Citation
Venice gondolier sun.

Material Information

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

Subjects

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

Notes

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

Record Information

Source Institution:
University of Florida
Rights Management:
Copyright Venice Gondolier Sun. Permission granted to University of Florida to digitize and display this item for non-profit research and educational purposes. Any reuse of this item in excess of fair use or other copyright exemptions requires permission of the copyright holder.
Resource Identifier:
002730652 ( ALEPH )
ANK8420 ( NOTIS )
47264140 ( OCLC )
1536-1063 ( ISSN )

UFDC Membership

Aggregations:
Florida Newspaper Collections

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

WEDNESDAY AND SATURDAY WWW.VENICEGONDOLIERSUN.COM FOR HOME DELIVERY, CALL 941207 1300Good morning, Gondolier Sun subscriber Ron Davis FRONT SECTION OUR TOWN SECTION IN THIS EDITION COUPONS DEATHSLEGALS ..........................................5A LOTTERY ........................................2A OBITUARIES ..................................4A SPORTS ........................................14A WEATHER ......................................2A CLASSIFIEDS .....................1924B COMICS/PUZZLES ............2527B OPINION .....................................5B RELIGION ...................................6B VENUE .........................................3B TV BOOK Oak Farms Nursery ..................A6 Forestry Resources ..................B2 Jenifer E. Grant Jewel F. Herrli Barbara A. Larson $1.00 AN EDITION OF THE SUNVOL. 73 | NO. 18LOCAL NEWS COVER TO COVER | FLORIDAS #1 WEEKLY NEWSPAPERVENICE GONDOLIER SUNwww.yoursun.com Saturday, June 9, 2018 John Peacock has had his share of controversy with the football team he has led for 11 years at Venice High School. From suspensions and “nes to forfeited wins and mandatory rules training, Peacock has dealt with the consequences from the controversies. Though the latest off-“eld issue resulted with Venice High of“cials “ring Peacock from his position as head football coach, Principal Eric Jackson reversed course this week and reinstated the Indians coach. The coach must serve a three-week suspension to begin the 2018 season and undergo social media training and sensitivity training but will be back on the sidelines for the season. This reversal of fortunes came about because the principal said Peacock was doing all the right things, from showing remorse to issuing apologies to pledging to change the way he handles situations. Peacock was “red April 25 for what Jackson described as a string of incidents that culminated with him likingŽ a former players Tweet that was targeted at Braden River coach Curt Bradley. The tweet insinuated that Bradley, who is multi-racial, obtained his dark skin complexion with Nivea suntan lotion. Bradley voiced his displeasure with Peacocks actions through Remorseful Peacock rehired by VeniceBy VINNIE PORTELLSPORTS EDITOR Under the original timeline for the Downtown Roadway Corridor Improvements Project, construction would be well into its second month and on track to be largely completed before the Nov. 24 Holiday Parade. Instead, because the project had to be rebid to bring the cost back down within the citys budget, it wont get underway for about another month and at least some work is expected to continue through March, most of the way through the next season. And long past the parade date. Both bad weather and unforeseen underground conditions could throw the schedule off even further. The merchants downtown are nervous about the changes because they depend on being busy during the season to get through slower times the rest of the year. But what they want most right now, according to Erin Silk, executive director of Venice MainStreet, is more information. Were not jumping to any conclusions before the meeting,Ž she said. She was referring to a public meeting set for Wednesday, June 20, in Council Chambers at Venice City Hall, 401 W. Venice Ave. After a short presentation on the project, there will be a Downtown project gets later datesBy BOB MUDGESENIOR WRITER TO LEARN MOREFor a presentation about Venice MainStreet and the preparations merchants are making to cope with the pending road project, call Executive Director Erin Silk at 941-484-6722. Residents of two subdivisions have registered their objections to a proposed hotel on the island in Venice. The Four Points by Sheraton Hotel planned across the street from the expanding Village on The Isle continuous care campus comes before the Venice City Council on Tuesday for its consideration. A rezone application was unanimously recommended for passage by the Venice Planning Commission, but neighbors dont like the idea. Colin Ramsay, president of the Holiday Apartments Condominium Association, registered his objection to the project via email on Monday. There is currently too much traf“c on Tamiami Trail South between San Marco Drive and Avenue del Circo with numerous businesses, restaurants, a medical center, the Lutheran Church, The Rialto and two large condominium complexes,Ž Ramsay wrote. Its easily the worst traf“c bottleneck on the island after the mess at the Trail intersections (of) Miami, Venice and Tampa Avenues. The Sheraton Hotel plan is Hotelier addresses residents concernsBy GREG GILESNEWS EDITORNorman Ellis is accustomed to private planes ”ying in and out of Englewoods Buchan Airport. He didnt expect one to end up on his lawn. It scared the heck out of me,Ž Ellis said Thursday afternoon. Ellis home is on Jamestown Avenue in the Pine Lake subdivision of Englewood, which is across Old Englewood Road from the grassy air“eld. Hes watched planes at Buchan Airport for 22 years. He was watching Thursday morning when things went awry. I saw him taking off,Ž said Ellis, who was treating his pool with chemicals. I was watching him. I said hes not going to make it. He was coming right towards me.Ž The planes wingtip struck a pine tree outside of the wall that surrounds the Pine Lake subdivision. The plane spun around and landed hard on Ellis lawn, missing his house. Ellis called 911. (The pilot) wasnt injured,Ž Ellis said. I asked him if he was OK, and he said he was “ne.Ž Ellis said the pilot told him that the aircrafts engine cut out. The Englewood Area Fire Control District identi“ed the pilot as William Howell of Houston, Texas. Battalion Chief Pete Ojeda said, Were very lucky there were no injuries.Ž The “re district and Sarasota County Sheriffs deputies secured the crash site until Federal Aviation Administration and other federal mass transit investigators arrived on scene. Howell could not be reached for comment. Ellis said Howell told him he only owned the small-engine aircraft for six months. Ellis suggested Howell was also lucky since the aircraft came down in Ellis yard in a spot where a large tree once stood. A year ago, a storm took down the tree, he said.Email: reilly@sun-herald.comTree-point landingBy STEVE REILLYSTAFF WRITER SUN PHOTO BY STEVE REILLYThis small plane failed on takeo and crashed in the yard of Norman Ellis, who lives across the road from Buchan Airport in Englewood. The pilot was not injured. FILE PHOTOVenice head coach John Peacock, shown here disputing a call during the state seminal against St. Thomas Aquinas, has been reinstated as the head football coach. The City of Venice is preparing for another Parade of Champions.Ž City officials and Venice High School leaders are organizing the parade to celebrate Venices 7A baseball state champions. The parade will feature players and coaches, the VHS ROTC Color Guard, VHS Marching Band, Corvettes and other classic cars, and police and fire rescue vehicles. The parade will start at 6 p.m. on Wednesday, June 13 at Venice Elementary School and will follow the same route as the first Parade of Champions for the VHS football and volleyball teams in February. The parade route is: VES to Bahama St., crossing Tamiami Trail at Miami Ave. and continuing down Miami, then turning onto Nokomis Ave. S., to West Venice. Ave., to Nassau St., ending in Centennial Park. A program at the Gazebo will be followed by a BBQ open to all. Hot dogs and ice cream are being provided by Serve Florida. The VHS baseball team will also be selling T-shirts.VENICE PLANS FOR 2ND PARADE OF CHAMPIONS REHIRED | 12Merchants nervousPROJECT | 10 CONCERNS | 5Man watches plane crash on his lawn 500 S. US Highway 41 Bypass € Venice, FL 34285 € Next to the Brickyard Pizza € WestCoastMattressFlorida.com € 941-445-5558 FREE Same Day Delivery FREE Financing FREE Great ServiceVoted #1 Mattress Store 4 Years In A Row!SWEET DREAMS BEGIN HERE adno=54533628

PAGE 2

2A SUN NEWSPAPERS JUNE 9, 2018 € WEEKEND EDITION SUNRISE, SUNSET VENICE TIDES Sunrise/setTonights sunset 8:23 p.m. Tomorrows sunrise 6:35 a.m.Moonrise/setMoonrise 3:29 a.m. Moonset 4:09 p.m. EASTERN STANDARD TIMEDATE HIGH HIGH LOW LOW P.M. A.M. P.M. A.M. SAT 9 10:16 9:16 4:35 3:10 SUN 10 11:28 9:45 5:26 3:50 MON 11 „ 10:17 6:14 4:27 TUE 12 12:35a 10:51 7:02 5:00 WED 13 1:38a 11:29 7:51 5:33 *STRONG TIDE a „ A.M. p „ P.M.ALMANAC ABC 7 WEATHER VENICE OUTLOOK Florida Lottery www.flalottery.com PICK 2June 7N ...................................4-0 June 7D ..................................3-6 June 6N ...................................8-4 June 6D ..................................9-2 June 5N ...................................6-3 June 5D ..................................9-6 D-Day, N-Night PICK 3June 7N ...............................6-6-8 June 7D ..............................1-0-6 June 6N ...............................2-0-7 June 6D ..............................7-1-3 June 5N ...............................1-4-8 June 5D ..............................7-0-5 D-Day, N-Night PICK 4June 7N ............................8-0-1-3 June 7D ...........................2-9-4-8 June 6N ............................3-2-0-4 June 6D ...........................4-1-4-2 June 5N ............................6-3-1-8 June 5D ...........................9-2-6-4 D-Day, N-Night PICK 5June 7N .........................8-0-1-4-0 June 7D ........................7-0-5-3-4 June 6N .........................6-6-1-7-1 June 6D ........................9-2-2-4-8 June 5N .........................2-4-5-9-4 June 5D ........................2-3-2-3-3 D-Day, N-Night FANTASY 5June 7 .......................2-5-9-23-35 June 6 ..................3-19-27-30-31 June 5 .................19-21-22-28-35PAYOFF FOR June 71 5-digit winners ....$192,182.02 331 4-digit winners ........ $93.50 9,454 3-digit winners ............ $9 CASH FOR LIFEJune 7 ............... 17-22-38-42-45 Cash Ball .................................. 4 € € € June 4 ................. 4-13-30-38-53 Cash Ball .................................. 3 PAYOFF FOR June 70 5-of-5 CB ................$1,000/Day 0 5-of-5 ...................$1,000/Week 2 4-of-5 CB ...................... $2,500 6 4-of-5 ................................$500 LUCKY MONEYJune 5 ......................22-24-25-35 Lucky Ball ..................................8 € € € June 1 ......................13-16-17-32 Lucky Ball ................................16PAYOFF FOR June 50 4-of-4 LB ................. $1 million 3 4-of-4 ....................... $1,836.50 48 3-of-4 LB .................. $251.50 609 3-of-4 ............................ $58 LOTTOJune 6 ..........19-21-38-43-47-48PAYOFF FOR June 60 6-digit winners ......$4.5 million 14 5-digit winners .......$5,028.50 676 4-digit winners ...............$83 POWERBALLJune 6 ................23-28-41-53-56 Powerball ................................14 € € € June 2 ................23-25-37-44-64 Powerball ..................................7PAYOFF FOR June 60 5 of 5 + PB .............$87 million 0 5 of 5 ........................$1 million 0 4 of 5 + PB ..................$50,000 23 4 of 5 ..............................$100ESTIMATED JACKPOT$105 million MEGA MILLIONSJune 5 ................ 22-33-41-48-52 Mega Ball ................................. 4 € € € June 1 ...................5-24-52-62-66 Mega Ball ................................17PAYOFF FOR June 50 5 of 5 + MB ......... $110 million 0 5 of 5 ....................... $1 million 0 4 of 5 + MB ................ $10,000 23 4 of 5 ............................. $500ESTIMATED JACKPOT$127 million 93 74 High LowMONDAY 95 74 High LowTODAY 93 73 High LowSUNDAY Need that hard-to-find item? Find it in the Classifieds.Venice Regional Bayfront Healths treatment of stroke patients has earned it an American Heart Association/American Stroke Association Get With The GuidelinesStroke Gold Plus Quality Achievement Award. The award recognizes the hospitals commitment to ensuring stroke patients receive the most appropriate treatment according to nationally recognized, research-based guidelines based on the latest scientific evidence,Ž according to a VRBH press statement. To earn the award, hospitals have to meet quality achievement measures for the diagnosis and treatment of stroke patients, including the proper use of medications and other stroke treatments. Another key measure is providing patients education on managing their health and scheduling a follow-up Venice Regional honored for stroke careSTAFF REPORTvisit, as well as other care transition interventions, prior to discharge. Venice Regional is dedicated to improving the quality of care for our stroke patients by implementing the American Heart Associations Get With The Guidelines-Stroke initiative,Ž said Bob Moore, VRBH CEO, in the press statement. The tools and resources provided help us track and measure our success in meeting evidenced-based clinical guidelines developed to improve patient outcomes.Ž VRBH also received the associations Target: StrokeSM Elite award for its efforts to reduce the time between when a patient arrives at the hospital and when treatment with the clot-busting drug tissue plasminogen activator, or tPA, begins. Its the only drug approved by the U.S. Food and Drug Administration to treat ischemic stroke. According data from the American Heart Association/American Stroke Association, stroke is the No. 5 cause of death and a leading cause of adult disability in the United States. On average, someone in the U.S. suffers a stroke every 40 seconds, and nearly 795,000 people suffer a new or recurrent stroke each year. For more information on the Get With The Guidelines program, visit Heart.org. KIRKPLANKitchens&Baths*NOT VALID WITH OTHER OFFERS. ANY OF THE 6 OFFERS WITH PURCHASE OF ANY KIRKPLAN KITCHENS REFACING OR CABINET SYSTEM DIRECT TO YOU FROM KIRKPLAN KITCHENS & BATHSEven without this special youd save hundreds, even thousands by ordering from Kirkplan Kitchens & Baths because theres no middlemen to deal with.50% OFF OUR REGULAR LOW PRICESKirkplan Kitchens & Baths will build your kitchen, bath or refacing system that precisely “ts your taste, needs or budget at 50% less than our usual low list prices.PLUS 6 GREAT OFFERS.*And, if you order now, you can take advantage of our free design, delivery and installation oer. Call for FREE Consultation | 1575 Cattlemen Road | Sarasota, FL 34232341-0143 Ext. 100MON.-FRI. 8-5 CGC1524705 5 YEARS IN A ROW! BEST CABINET COMPANYFOR VOTING US You get ALL these 6 Oers! REFACE OR REPLACETan u arasa Enjoy A No Obligation AT-Home Shopping Experience adno=545375100609 THURSDAY IS FREE APPRAISAL DAYIF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS DART, SELL IT TO US. WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.€ DIGNIFIED PRIVATE CONSULTATION € LOCAL PEOPLE YOU CAN TRUST € HIGHEST PRICES PAID IMMEDIATELYWE BUY OLD FAMILY JEWELRY€ DIAMOND PINS € GOLD WATCHES € PLATINUM JEWELRY € OLD CUT DIAMONDS€ We also provide written appraisals for insurance at reasonable prices .347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID € DINNER RINGS € POCKET WATCHES € SILVER OR GOLD BOXES € ANTIQUE JEWELRY € GOLD COINS € CARTIER & TIFFANY JEWELRY € ROLEX WATCHESadno=54533584 adno=54535002 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.

PAGE 3

WEEKEND EDITION € JUNE 9, 2018 SUN NEWSPAPERS 3A The Venice City Council kicks off a busy week with a regular meeting on Tuesday, followed by budget workshops on Wednesday and Friday. Its excellent timing, as on Tuesday the Council will vote on updating the strategic plan it will need to fund in the Fiscal Year 2018-19 budget. The Envision Venice plan is the product of a strategic planning session the Council holds most years. There wasnt one in 2017, however, so the one being replaced is two years old. The two plans are substantially similar, but the passage of time is re”ected in a few signi“cant changes: € Evaluating outside funding sources for a city trolley system is no longer a task. The Council decided to discontinue the trolley that had run the two previous seasons after concluding it wasnt “nancially feasible. € With the prospect of a new homestead exemption being approved by voters, theres a new task of “nding ways to mitigate the citys revenue loss. € The citys comprehensive plan having been updated, the focus of the goal of preserving the Venice quality of lifeŽ is now on the drafting of new land development regulations. € Expanding biking and waling pathways is a new task under the objective of meeting future infrastructure needs. And although the Council decided to discontinue discussions about relocating the postal distribution facility on the island, doing so remains an objective in the updated strategic plan.Other businessAlso on Tuesday the Council is scheduled to: € consider a preliminary plat for the Aria subdivision across Jacaranda Boulevard from Milano. € consider adopting a Fiscal Sustainability Plan required to participate in state revolving fund clean water projects. € consider approving a Memorandum of Understanding with the Fraternal Order of Police to allow the city to hire experienced police of“cers at above-entry-level pay and offer them a sign-on bonus. € consider an ordinance establishing that the only “res allowed at parks, beaches and recreational facilities are cooking “res using charcoal briquettes in permanently installed grills in designated picnic areas between 10 a.m. and 10 p.m. € consider authorizing the mayor to execute a grant agreement for Hurricane Irma relief funds. € consider approving a contract with CDM Smith Inc. for construction engineering and inspection services for the Downtown Roadway Corridor Improvements Project. € consider approving a contract with D.N. Higgins Inc. for work at the Eastside Water Reclamation Facility. € consider approving the purchase of 4,170 replacement water meters through a piggyback contract between Utility Metering Solutions and the city of Auburndale. € consider accepting a bond from WCI Communities LLC to ensure the planting of trees in a phase of the Venetian Golf & River Club. € consider accepting utilities and improvements installed by TRI of Treviso Grand LLC. € consider adopting an updated Information Technology Usage Policy. € discuss directing the city attorney to revise the citys quasi-judicial procedures. € discuss the emergency management powers of the states political subdivisions. € discuss directing the city manager to provide a status report on the Capri Isles Boulevard bridge. € consider renaming Bahama Street to Champions Way in recognition of the numerous championships won by Venice High School athletes. € consider directing staff to provide a review of recent bicycle accidents and a “veyear history of bicycle accidents in Venice. € hear a presentation from Dennis Ragosta of the Southwest Florida Water Management District. € hear a presentation from Public Information Officer Lorraine Anderson and Fire Chief Shawn Carvey on educating city residents about the countys hurricane evacuation centers and transportation plan. € consider approving two change orders with Slack Construction Inc. for the construction of T-hangar 901. € consider changing the time of public hearings for rezonings for the new public safety facility and the proposed airport hotel from after 5 p.m. to 9 a.m. on June 26 and July 10. Hearings on city-initiated petitions must be held after 5 p.m. unless a majority plus one of Council members set another time. The Council will also consider whether to waive the fees for petitions related to the two properties. € swear in police of“cers Mathiew Navajas, Nicole Ostroski and Frederick Thiessen and Sgt. Sean Hammett. € consider appointing Joseph Neunder and Ryan Kelley to the Construction Board of Adjustment and Appeals. The City Council meets Tuesday, June 12, at 9 a.m. in Council Chambers at Venice City Hall, 401 W. Venice Ave. The complete agenda, with supporting documents, is available at VeniceGov.com by clicking on the MeetingsŽ button. You can also use that link to watch the meeting online.Email: bmudge@venicegondolier.comCouncils strategic plan to get an updateBy BOB MUDGESENIOR WRITER Specializing In...Annual Rentals€ Venice Gardens Home, 2/1, Carport, New Kitchen and Bath ............................................ RENTED € Sorrento East Home 2/2/2, Den, Lanai ................................................................................ $1,250 mo € South Venice Home 3/2/2, screened Lanai ......................................................................... $1,350 mo € Jacaranda West Home 2/2/2, Screened Lanai .................................................................... $1,375 mo € Venice Island Home 3/2, private pool, pet friendly, close to beach ........................... $2,200 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=54537230 THURSDAY IS FREE APPRAISAL DAYIF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS DART, SELL IT TO US. WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.€ DIGNIFIED PRIVATE CONSULTATION € LOCAL PEOPLE YOU CAN TRUST € HIGHEST PRICES PAID IMMEDIATELYWE BUY OLD FAMILY JEWELRY€ DIAMOND PINS € GOLD WATCHES € PLATINUM JEWELRY € OLD CUT DIAMONDS€ We also provide written appraisals for insurance at reasonable prices.347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID € DINNER RINGS € POCKET WATCHES € SILVER OR GOLD BOXES € ANTIQUE JEWELRY € GOLD COINS € CARTIER & TIFFANY JEWELRY € ROLEX WATCHESadno=54533583OFFERINGS IN VENICE AND SURROUNDING AREAS THE EXTRAORDINARY PremierSothebysRealty.comSothebys International Realty and the Sothebys International Realty logo are registered service marks used with permission. Each oce is independently owned and operated. Equal Housing Opportunity. Property information herein is derived from various sources including, but not limited to, county records and multiple listing services, and may include approximations. All information is deemed accurate. VENICE | 941.488.2600 215 West Venice Avenue | Venice, Florida 34285 VENICE | 941.412.3323 400 Barcelona Avenue | Venice, Florida 34285 PremierSothebysRealty.com CALL US FOR YOUR INTRODUCTIONTO THE EXTRAORDINARY 801 Casey Key Road $5,495,000 Tom Hedge & Lisa Napolitano 941.993.0025 CASEY KEY7713 SW Vineyard Terrace $1,999,999 Debbie DoorenBos & Julia Russell 941.299.2452 ARCADIA1512 Raphis Royale Boulevard $899,900 Bob Linthicum & Ben Jones 941.928.8040 BOCA ROYALE386 South Shore Drive $829,900 Bob Linthicum 941.228.9206 SORRENTO SHORES1509 Raphis Royale Boulevard $779,900 Bob Linthicum 941.228.9206 BOCA ROYALE1111 Tuscany Boulevard $669,900 Chris & Betsie Shiparski 941.375.1148 PELICAN POINTE255 The Esplanade North #601 $649,900 Brad Tritschler 941.716.1042 GULF SHORES846 Blue Crane Drive $599,900 Chris & Betsie Shiparski 941.375.1148 PELICAN POINTE314 Venice Golf Club Drive $489,000 Bonnie Price 941.350.3362 VENICE1452 Seafarer Drive $479,900 Sharon Lewis 941.966.5400 SOUTHBAY YACHT & RACQUET CLUB13180 Fernando Street $469,900 Cindy Marovich 941.408.6041 ISLANDWALK2548 Cortenova Court $449,000 Debbie Sugden 941.223.9363 VERONA RESERVE12232 Stuart Drive $437,000 Cindy Marovich 941.408.6041 GRAND PALM11521 Callaway Court $429,000 Courtney Green 941.809.8432 GRAND PALM901 Beach Road #202 $429,000Lori Turkovics & Andrea Beacom-Blackwell 941.441.7169 SIESTA KEY12257 Stuart Drive $418,870Lori Turkovics & Andrea Beacom-Blackwell 941.441.7169 GRAND PALM579 Mossy Creek Drive $417,400 Marsha Weaver 941.468.2227 SAWGRASS12132 Granite Woods Loop $359,900 Victoria Stultz 941.387.5676 STONEYBROOK AT VENICE19941 Ortona Street $353,900 Dan Olson & Maryanne Kurtz 941.223.0037 ISLANDWALK20655 Capello Drive $349,900 Chris & Betsie Shiparski 941.375.1148 VENETIAN FALLS203 Nolen Drive $325,000 Debbie Sugden 941.223.9363 GRAND OAKS336 Eden Drive $319,000 Beth Sargent & Richard Bradway 941.716.1277 ENGLEWOOD ISLES20405 Cavallo Court $315,000 Joe Vuono 941.544.0977 VENETIAN FALLS2298 Harrier Way $274,000 Frank Wheeler & Patty Wheeler 941.928.3850 CALUSA LAKES OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M.adno=54535110

PAGE 4

4A SUN NEWSPAPERS JUNE 9, 2018 € WEEKEND EDITION | OBITUARIESJenifer E. Grant Jenifer E. Grant, 57, of Venice, Florida, passed away Saturday, June 2, 2018. Jenifer was born July 18, 1960, in Olean, New York. She was a loving and dedicated mother, grandmother, daughter and sister. Jenifer is survived by her four children, son, Brendan Scott, daughter, Deirdre (Joshua) Shue; stepson, David (Christine) Scott, and stepdaughter, Bridget (Brian) Eglinton; grandson, Easton Shue; her mother, Barbara Burkett; and siblings Lance Roeske, Cassandra (Bill) Stodart, Matthew Burkett and Amy Nelson. Jenifer was preceded in death by her father, Francis Edward EdŽ Roeske, of Wellsville, New York. Jenifer graduated with her bachelors degree from Western Connecticut State University. She loved her work as an occupational therapist and was extremely passionate about promoting the kind and equal treatment of individuals with special needs, giving them love and hope along the way. Her career evolved into developing and training organizations in the use of specialty software in that same “eld. She was an inspiration to many in her “eld and was loved by all who knew her. As a mother, Jenifer devoted her love and her life to her children, passing onto them the qualities of compassion, faith and a strong work ethic. She is leaving a beautiful legacy behind and will be truly missed. Services: Her Celebration of Life funeral mass will be held Thursday, June 14, at Epiphany Cathedral Chapel, 310 Sarasota St., Venice. Mass will begin at noon with a burial service in the Epiphany Memorial Garden to follow at 1 p.m. Contributions: In lieu of ”owers, memorial donations may be made to St. Jude Childrens Research Hospital, StJude.org; or Flags for Fallen Vets, FlagsForFallenVets.org. Jewel F. Herrli Jewel Freeman Herrli, 86, of Venice, Florida, peacefully passed away Friday, May 11, 2018. She was born in Tampa, Florida, on May 5, 1932, and lived there until October 1951. At that time, Jewel moved to Gasparilla Island (Boca Grande) with her newlywed husband, Joe M. Freeman Jr. She would live in Boca Grande for the next 33 years. She loved her life on the island (particularly going to the beach and “shing) and was very active in the community, including the Womans Club and PTA (a former president). She attended First Baptist Church, where she taught Sunday school, sang in the choir and played the organ. Jewel would hold a number of interesting jobs on the island, but a highlight of her working career that she was immensely proud of was her time (13 years) spent working at the Boca Grande Health Clinic. In 1984, Jewel began a new life in Venice, marrying Glen E. Herrli. She went on to work in the medical “eld for several more years in the Venice area. Jewel became an active member of St. Marks Episcopal Church in 1984. She continued to be very active in her community, including memberships and of“cer roles with the Englewood Does, Elks Club, VFW, Moose and the American Legion. Jewel is survived by her two sons, Joe M. Freeman III (Tyra) and Thomas A. Freeman; seven grandchildren; and seven great-grandchildren. Services: Memorial Services will be held at St. Marks Episcopal Church on Saturday, June 16, at 11 a.m. Barbara A. LarsonBarbara A. Larson, 81, of Venice, Florida, passed away Sunday, April 29, 2018. She was born in Minneapolis,Minnesota, on Jan. 5, 1937, and moved to Venice from Cincinnati, Ohio. Barbara was a member of the Pelican Pointe Ladies Golf Association and Epiphany Cathedral. Surviving family members include her sons, Brad and wife, Sue, of Simpsonville, South Carolina, and their children, Kelsey and Ellie, Bryan and wife, Kristen, of Marietta, Georgia, and their children, Kyle and his wife, Courtney, and Scott; and her sisters, Shirley and Adele She was preceded in death by her husband, Robert E. Larson. Services: A Memorial Mass will be held at Epiphany Cathedral Saturday, June 16, at 10 a.m. Interment will be in Minnesota. To share a memory of Barbara or to send the family a condolence, visit FarleyFuneralHome.com. Contributions: Memorial donations may be made to American Cancer Society, 2970 University Parkway, Unit 104, Sarasota FL 34243. When It Comes To Safety and Quality, We Make the Grade adno=54535000 26TH ANNUAL American Craft EndeavorsArtFestival.com(561) 746-6615An Outdoor Craft ShowJune 16th … 17th Sat./Sun. 10am … 4pmFree AdmissionDOWNTOWN VENICECraft FestivalDowntown Venice adno=54533625 Bringing New Life to Senior Living 2018 Brookdale Senior Living Inc. All rights reserved. BROOKDALE SENIOR LIVING and BRINGING NEW LIFE TO SENIOR LIVING are registered trademarks of Brookdale Senior Living Inc. Thousands of veterans call Brookdale home.And weve got room for you. 144255-SE Q2 Managed Corp-0418-Venice Gondolier-Saturday ROP SC If youre a senior wartime veteran or the surviving spouse of a veteran, the Veterans Aid & Attendance Bene“t* could be an ideal solution for “nancing your senior housing needs. Whether youre beginning your search or just have questions, youll “nd the help you need. With Independent Living and Assisted Living communities**, theres a Brookdale thats ideal for you. *A single veteran may be eligible for up to $1,830 per month based on needs. Actual amount is determined by the VA based on eligibility. Source: https://americanveteransaid.com/CALL TODAY! To learn more about how Brookdale serves veterans and their families, call (844) 506-4204. Brookdale VeniceA Brookdale Managed Community Independent Living | Assisted Living 1420 E. Venice Avenue | Venice, Florida 34292Assisted Living Facility #AL7200brookdale.comadno=50534203

PAGE 5

WEEKEND EDITION € JUNE 9, 2018 SUN NEWSPAPERS 5A simply ludicrous.Ž More than 155 residents in the area directly behind the proposed hotel, and residents in Country Club Estates near it, signed a petition presented to City Council by Bea ONeill opposing the project back in March, about a week after a March 2 Neighborhood Public Workshop. Most opposed more traf“c in the area. The last thing most full time island residents want is additional gridlock,Ž wrote Terri Haram in an email to Council on June 7. Those living directly behind the hotel and its adjacent parking lot would be separated by a wall, which they say will ruin the ambiance and their privacy due to hotel-goers with a view of their homes from the four-”oor building. Many opposed more hotels. I understand tourism is a good thing but too much is a hindrance upon local folk. There are already enough hotels in the area,Ž Haram said. While a number of hotels have been approved by city leaders in Venice over the past few years, none have actually been built within city limits in decades. What happened to the plan to build a larger hotel at the Venice Airport?Ž Ramsay asked. Thats still in the works. The fact that the proposed airport hotel and Four Points by Sheraton would be located within a half mile of each other has some asking why the need for both. Representatives for both projects have said they will cater to a distinct audience „ the airport hotel for guests of Venice and the aviation community, while the Four Points will cater to visitors of nearby assisted living facilities and Venice Regional Bayfront Health. In a letter to one Venice resident, Daniel Singh, with developer DAUS Capital, tried to allay their concerns over the Four Points. As a developer of both residential and hospitality projects, generally impacts are less for quality hotels as proposed,Ž he wrote. For example, traf“c is not concentrated during peak rush hour periods. There is a gentle stream of traf“c throughout the day.Ž Sheraton Four Points hotel caters more towards (the) business community. Our experience is after a quality hotel is developed as proposed ƒ the community embraces it,Ž Singh wrote. There are many bene“ts, he added. The community considers it much like a community center ƒ with a place to hold functions. There is a restaurant and bar. We have had neighboring residents work out a plan to utilize the pool and “tness facilities. Residents have an alternative place to accommodate their guests.Ž He also pointed out constructing a new hotel creates jobs for the community and on a per square foot basis generates the most amount of income for the county or local municipality. The Four Points by Sheraton proposal up for discussion this week consists of two adjoining lots separated by a neighborhood street between 775 and 805 S. Tamiami Trail. The area is designated for mixed uses. The .79 acre parcel under discussion currently has a county zoning designation. A rezone to a city designation is required. A hotel is allowed as long as a Special Exception to build one is granted. Both are before Council on First Reading on Tuesday. A second public hearing on the proposal is scheduled two weeks later.Email: ggiles@venicegondolier.comCONCERNSFROM PAGE 1 LEGAL NOTICES NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR SARASOTA COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF George E. Chamberlain, Deceased. File No. 2018CP000978SC Division: Probate NOTICE TO CREDITORS The administration of the estate of George E. Chamber lain, deceased, whose date o f death was August 23, 2016, is pending in the Circuit Court for Sarasota County, Florida, Pro bate Division, the address of which is: Post Office Bo x 3079, Sarasota, FL 342303079. The names and addresses of the personal representative and the personal representatives attorney are set f orth 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 DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERV ICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate, must file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED W ITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORID A PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING TH E TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is June 9, 2018. Personal Representative: Suzanne Chamberlain, c/o Horlick & Corbridge, P.A. 1314 E. Venice Ave., Suite D Venice, Florida 34285 A ttorney for Personal Representative: Michael D. Horlick, Attorney Florida Bar Number: 292583 Email: mdh@mdhpa.com Horlick & Corbridge, P.A. 1314 E. Venice Ave Suite D Venice, Florida 34285 (941) 484-5656 PUBLISH: June 9, 16, 2018. 130852 3585663 F i n d i t i n t h e C l a s s i f i e d s IN THE C IR C UIT CO URT FOR SARASOTA COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF J oanne Barton, Deceased. File No. 2018-CP-002327-NC NOTICE TO CREDITORS The administration of the es tate of Joanne Barton, de ceased, whose date of death was April 20, 2018, is pending in the Circuit Court for Sarasota County, Florida, Probate Divi sion, the address of which is P.O. Box 3079 Sarasota, FL 34230 The names and ad dresses of the personal repre sentative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against the decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRS T PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the dece dent 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 W ITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORID A PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is June 9, 2018. Personal Representative: Teresa Crooks 1863 Rose St. Sarasota, FL 34239 NOTICE TO CREDITORS20 A ttorney f or P ersona l Representative: DAVID D. BONE 2831 RINGLING BLVD. SUITE 210-D SARASOTA, FL 34237 Florida Bar No. 367796 PUBLISH:June 9, 16, 2018 176158 3585818 OTHER NOTICES38 TO PLACE YOUR LEGAL NOTICE Call Darlene(941) 207-1220Or Email dwillis@ VeniceGondolier.comfax(941)485-3036 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! CITY OF VENICE PUBLIC NOTICE ORDINANCE NO. 2018-13 Zoning Map Amendment Petition 16-04RZNOTICE is hereby given that on June 26, 2018, the City Council of the City of Venice, Florida will consider rescinding action taken on May 9, 2018 which denied Ordinance No. 2018-13 on “ rst reading. If the rescission is granted, a continuation of the May 9, 2018 public hearing will be scheduled and notice will be provided accordingly. The meeting begins at 9:00 a.m. in Council Chambers, City Hall, 401 West Venice Avenue, Venice, Florida. The proposed ordinance was as follows: AN ORDINANCE OF THE CITY OF VENICE, FLORIDA, GRANTING REZONING PETITION NO. 16-04RZ AMENDING THE PINEBROOK SOUTH PLANNED UNIT DEVELOPMENT (PUD) AND RESOLUTION 518-74, AS AMENDED, TO ADD RESIDENTIAL AS A PERMITTED USE UP TO 18 DWELLING UNITS PER ACRE ON PROPERTY LOCATED AT 1220 PINEBROOK ROAD, OWNED BY PINEBROOK PARK, LLC; PROVIDING THAT ALL FUTURE AMENDMENTS TO RESOLUTION 51874 SHALL BE ADOPTED BY ORDINANCE; PROVIDING FOR REPEAL OF ALL ORDINANCES IN CONFLICT HEREWITH; PROVIDING FOR SEVERABILITY; AND PROVIDING FOR AN EFFECTIVE DATE DESCRIPTION OF PROPERTY: As depicted on the location map shown below consisting of 2.4 acres: Plans and/or details are available for public inspection at the City Clerks of“ ce, 401 West Venice Avenue, Venice, Florida. All interested parties are invited to appear and be heard. Written communication “ led with the City Clerk at the above address will be heard and considered. No stenographic record by a certi“ ed court reporter is made of this meeting. Accordingly, any person who may seek to appeal any decision involving the matters noticed herein will be responsible for making a verbatim record of the testimony and evidence at the meeting upon which any appeal is to be based.If you are disabled and need assistance, please contact the City Clerks of“ ce at least 24 hours prior to the meeting. /s/Lori Stelzer, MMC, City ClerkPublish: June 9, 2018adno=54535895 adno=54533623 adno=54533596 2017 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

PAGE 6

6A SUN NEWSPAPERS JUNE 9, 2018 € WEEKEND EDITION The somewhat controversial Laurel Road Legacy Trail overpass is progressing rapidly. This week, workers were building concrete support structures in preparation for the next stage in the project. Thursday, June 7, the contractor worked on portions of the overpass overnight. Overnight road closures and detours may be required in the future as construction continues, according to Lauren Hatchell, the Florida Department of Transportation Community Outreach manager. The $2 million pedestrian/bicycle overpass will be approximately 90 feet in length with a 12-foot-wide multi-use path for pedestrians and cyclists. Street lighting is not included on this project. The project is still on track for a late summer/ early fall completion.Laurel Road trail overpass is on scheduleBy ROGER BUTTONBUSINEWS COLUMNIST PHOTO BY ROGER BUTTON Workers construct the support structures of the new Legacy Trail overpass on Laurel Road. PHOTO BY CATHY REYKAA worker stands on a long beam before it it raised into place to help create the overpass. PHOTO BY CATHY REYKAA second beam is raised into place to create the Laurel Road overpass for the Legacy Trail. GARAGESALELISTINGSALWAYSINTHECLASSIFIEDS SAVE $$$$$$Shop theClassifieds PLEASE GIVE BLOOD HELP SAVE LIVES adno=54513876 ADNO=54535961 adno=54533848 Call 207-1000 Today To Place Your Ad. adno=54533849 OPEN HOUSE SUNDAY JUNE 10TH 1-4 PM230 Santa Maria St. #434 ON THE ISLANDLow Price High Value condo in primo location on the Island. Two blocks from downtown center and all the ambiance of Venice. Complex fronts the ICW and boundaries the temporary library and bike trail. How much walking and biking convenience do you need? Parking during the high season? No problem here. Clubhouse with heated pool. Furnished, 4th ” oor. Washer and dryer IN the unit, with over 1,000 square feet, 2 beds, 2 baths, 2 walk-in closets, some upgrades, newer kitchen, plantation shutters, pull down metal shutters on the lanai, good views. You will not “ nd a better value to rent out or live in Paradise seasonally. Come preview it Sunday. $229,900James Lorenz, Realtor941-308-3809 NEW PRICE Southwest Florida's Premier Real Estate Magazinewww.Welcome-Home.comFor Advertising Call 941.207.1222 adno=54533891 OPEN SUNDAY JUNE 10TH, 1-4PM102 Lyons Bay, Nokomis No Bridges to GulfMaia Morrison, GRI, CRB, CRS, SFR 941.266.2049 WATERFRONTBAYFRONT 4BD,3BA, oversized double garage home directly on Lyons Bay within 1/2 mile of Nokomis Beach. Possible mother in law apt. Newer tile roof. Ceramic tile, new appliances, painted, repiped overhead & replumbed below the ” oors. Private dock & electric boat lift. $559,000 adno=54535154 2006-2017 DEBIT CARD 941-474-8626850 N. Indiana, Hwy. 776MON-SAT 7:30am-5pm CLOSED SUNDAYSR # 47220933www.OakFarmsNursery.com adno=54535320 20% OFFAll Plants 3 Gal. & UpOne Coupon Per TransactionMUST PRESENT COUPON AT TIME OF SALE. EXCLUDING SALE ITEMS, LANDSCAPE PACKAGES, TROPICAL FRUIT, CITRUS, SPECIALTY ITEMS AND BOUGAINVILLEASThank You Englewood For Voting Us #1 Plants!

PAGE 7

WEEKEND EDITION € JUNE 9, 2018 SUN NEWSPAPERS 7A Department heads will put their collective best feet forward over the next few weeks as City Manager Ed Lavalle presents a proposed budget for Fiscal Year 2019 before the Venice City Council for its review. Budget workshops will take place in Council Chambers on June 13, 15, 25 and 28 beginning at 8:30 a.m. The good news is revenues are up due to increased property values and new revenue streams in the form of one-time Police and Fire Impact Fees placed on newly constructed homes. But so are expenses, driven largely by a much needed utilities infrastructure replacement program and other capital projects. Total expenditures for all funds is estimated to reach $109.3 million next year. A signi“cant challenge in the development of this years budget was to relieve the pressure on the One Cent Sales Tax revenue,Ž Lavallee said in a memo to City Council. Historically, these revenues have been utilized to fund all governmental fund capital needs, and they have not been suf“cient for that purpose. The result has been that new buildings, major maintenance projects and Council priorities were deferred.Ž This proposed budget targets our One Cent Sales Tax for these priorities by apportioning the expenditures into bucketsŽ or tiersŽ and by shifting minor capital outlay, as well as parks and other maintenance projects, to the General Fund. In addition, another year of progress on funding the Fleet Replacement Program has eased some pressure on the One Cent Sales Tax Fund,Ž Lavallee said. A Capital Improvement Plan for FY19 is tentatively funded at $38.3 million. Some of the projects include rebuilding Fire Station No. 1 on the island, signi“cant utilities projects, relocation of the Solid Waste Department starting in 2019, and council projects including a Venice Public Library contribution, security camera system and repayment of a loan to build the north Pier parking lot. Lavalle said a tax hike on property owners may be necessary in the future to complete the citys aggressive CIP agenda. Certain line items in the CIP ascribed to the General Fund may require millage rate increases in future years to be fully funded,Ž Lavallee said. These include two “re apparatuses in 2021 and 2023, and the reacquisition of the AJAX property from the Utilities Fund in 2023.Ž A new Fire Special Assessment (“re fee) could change that, he noted. Email: ggiles@venicegondolier.comProjects examined as budget meetings beginBy GREG GILESNEWS EDITOR Sarasota County Administrator Jonathon Lewis named Brad Johnson as his replacement for Assistant County Administrator on June 6. Johnson is currently the Deputy City Manager of Lakeland, and is expected to start his new position in Sarasota on July 9. A Baltimore native, Johnson has held other leadership positions as a public servant in Palm Bay and Holly Hill, Florida.Fertilizer restriction season underwaySarasota county is reminding residents not to use nitrogen and phosphorous fertilizers from June through the end of September. The restriction is meant to promote the countys water quality by shielding creeks, lakes, and marine waters from an excess in nutrients in Johnson named No. 2 county administratorCOMPILED BY SUN INTERN VIVIAN BRIDGES JOHNSONNOTES | 10stormwater. Some tips to stay within the countys regulations include: € look for products COUNTY NOTES For information & referrals, call (941) 222-0772We are pleased to welcome Robert Dubin MD to our new office, First Physicians Group Endocrinology at Venice Multi-board certified in Endocrinology, Diabetes and Metabolism, and Obesity Medicine, Dr. Dubin is experienced in treating a range of endocrine system-related disorders and conditions. He is also an educator and published researcher in this specialized field of medicine. First Physicians Group WelcomesRobert Dubin MD FACP FACE First Physicians Group Endocrinology at Venice 1370 E. Venice Ave., Ste. 209, Venice, FL 34285 www firstphysiciansgroup com Specialty : Endocrinology Board Certied : Endocrinology; Diabetes and Metabolism; Obesity Medicine Medical School : Creighton University School of Medicine, Omaha, NE Internship & Residency: University of Vermont, Burlington, VT Fellowship: Louisiana State University Health Sciences Center, New Orleans, LA; Pennington Biomedical Research Center, Baton Rouge, LA adno=54537395 adno=54534956 Lawn Garden CenterandMR Thousands of Plants to Choose From Cypress Mulch $2.19Voted #1 Garden Center in Venice941-493-1293 UGLY YARDSWANTED!COMPLETE LANDSCAPE PACKAGES FROM $1,999www.mrtlawnandgarden.comHOURSMON-SAT 8:30-5:30 SUN 9:00 4:305175 SR 776 € VeniceJust South of Jacaranda Blvd. on SR 776. $20.00 OFFCannot be used on mulch and bulk items, annuals, or sale item s. Not redeemable for cash. Expires 6/14/18 Must bring in coupon from paer. No copies. Must be presented at time of purchase. Refunds will not be given. Some restrictions may apply. $ 60.00 PurchaseVGS 50% OFFOn all citrus within 5 miles.Expires 6/14/18. Not redeemable for cash. COUPONS MUST BE PRESENTED AT TIME of purchase. REFUNDS WILL NOT BE GIVEN. No copies. One per purchase. Some restrictions may apply.DELIVERY & INSTALLVGS 2017 adno=54535287 GROUPER NY WAY$14 Served with your choice of 2 sides(Sides not included with salads or pastas)(EXCLUDES BLACK GROUPER) adno=54537228

PAGE 8

8A SUN NEWSPAPERS JUNE 9, 2018 € WEEKEND EDITION WEEKEND EDITION € JUNE 9, 2018 SUN NEWSPAPERS 9A On In-Stock Items. Ask Store Personnel For Details. *Savings based on Baers retail. Baers never sells at retail (MSRP). Excludes fair traded items, rugs & chandeliers. Not responsible for typographic or photographic errors. Design License #IBC000503. Quality Furniture & Interior Design adno=50527207

PAGE 9

10A SUN NEWSPAPERS JUNE 9, 2018 € WEEKEND EDITION chance to talk with the construction team, led by contractor Quality Enterprises USA Inc. Until then, Silk said, she only knows what has been communicated to the general public. Her members are eager to see the construction schedule to get a feel for what the impact on them might be. Hopefully, minimal,Ž she said. Plans are to go forward with their usual downtown events to the extent they dont need to make accommodations for construction, Silk said. Christmas in July is in the works right now. We just want everyone to know were open for business,Ž she said.The projectThe downtown phase of the roadwork funded by bonds approved in a November 2016 referendum will remake the area between Harbor Drive east to U.S. 41 Business and West Tampa Avenue south to West Miami Avenue. Work is set to begin July 9. Besides redoing all the roads, it also involves stormwater and drainage improvements; new landscaping and streetscape elements; additional sharrowsŽ (shared-lane indicators for cars and bicycles); sidewalk replacement; upgraded accessibility features such as curb ramps; and lighting conduits for a future streetlight project. Three intersections „ West Venice Avenue at Nokomis Avenue, West Venice Avenue at Nassau Avenue and West Tampa Avenue at Nokomis Avenue „ will become four-way stops. In-pavement lighting in mid-block crosswalks, reduced crossing distances and improved sightlines at intersections and fencing to guide pedestrians are among the safety features to be added. Because of the late start, the project will involve both daytime and nighttime work and work simultaneously on multiple streets. The current plan is for the contractor to begin work on the north (westbound) side of West Venice Avenue, starting at Harbor Drive and moving east toward U.S. 41 Business, working on the entire length of the road at the same time. When the north side of the road can be reopened, construction is to begin on the south side and, after some drainage work is completed, on West Miami Avenue. The contractor is currently scheduled to redo West Tampa Avenue last. 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,Ž the city ”yer on the project states. Its being distributed door-to-door downtown and is available on the city website, VeniceGov. com. Silk said that MainStreet is also doing public outreach to ask that everyone make a special effort to patronize its members after the project gets underway. Come enjoy our downtown and enjoy the transformation,Ž she said.Email: bmudge@venicegondolier.comPROJECTFROM PAGE 1 with 0-0Ž as the first two numbers on the fertilizer label, apply iron, manganese and magnesium to keep lawns green € keep your grass taller than usual so it can better withstand heat and dry spells € buy plants adapted to Floridas heat and humidity, and € sweep or blow grass clippings back into the yard For more information on fertilizer restriction season call the Sarasota County Contact Center at 941-861-5000, or visit SCgov.net.NOTESFROM PAGE 7 Let The DONT BE LEFT IN THE DARK! Light Your Way! Your sour c e for lo c al, national & world news. P WS FOR THECAUSEAll Proceeds to Bene“t e Humane Society THURSDAY, JUNE | TO PM Pack up your pups and join us for Paws for a Cause,Ž a special dog show and fundraiser. All dogs will be served Pet PuptinisŽ while their owners enjoy housemade chicken nuggets, arugula salad with goat cheese, and our signature atbread pizza with basil, mozzarella and Roma tomatoes. For a small donation, guests will enjoy a a refreshing Cucumber Martini, our signature cocktail. Venice950 Pinebrook Road | Venice, FL 34285 www.HarborChase.com Space is limited. To RSVP or to enter your pet into our dog show, call by June 12. All attendees will be entered into a drawing for a special dog gift basket. (941) 48 HarborChase oers: €Seasonal menus created by award-winning Chefs €Energizing experiences and social events daily €Generous amenities €Scheduled transportationALF # AL8813 adno=54537384 adno=54535893The Venice Area Chamber of CommerceWelcomes Our Newest Members!VACC NEW MEMBERS FOR JUNE 2018A Seniors Friend Kermit Watkins Phone: (941) 356-7085 E-Mail: aseniorsfriendin” @gmail.com Web Address: www.aseniorsfriends.com CONSULTANTS ADVOCATE / CONSULTANT FOR SENIORS WITH PURCHASES & SERVICES Artistry Painting Company Stacye Evans 236 Grove Street South Venice FL 34285 Phone: (941) 484-3805 Fax: (941) 484-3937 E-Mail: stacye.evans@artistrypaintingco.comWeb Address: www.artistryservice.com PAINTING CONTRACTORS COMMERCIAL RESIDENTIAL PAINTING WATERPROOFING PRESSURE WASH Cracker Barrel Old Country Store Alicia Filippazzo 445 Commercial Court Venice FL 34292 Phone: (941) 480-9200 Web Address: www.CrackerBarrel.com RESTAURANTS & CATERERS CATERING RESTAURANT BREAKFAST LUNCH DINNER CARRY-OUT STORE Edward Ross Construction Services, Inc. Melissa Kracke 125 Corporation Way, Suite A Venice FL 34285 Phone: (941) 408-8500 Fax: (941) 408-8228 E-Mail: bholtercon1@gmail.com HOME IMPROVEMENTS/REMODELING LICENSED GENERAL CONTRACTOR WE DO IT ALL WITH INTEGRITY! Excite Sound & Vision Albert Zucchiatti 220 S Tamiami Tr Venice FL 34285 Phone: (941) 451-8082 E-Mail: info@excite” .com Web Address: www.excite” .com HOME THEATER SYSTEMS YOUR LOCAL HOME THEATER EXPERT Fi“ s Fine Furnishings 654 Tamiami Trail S Venice FL 34285 Phone: (941) 445-5265 FURNITURE FINE NEW & USED CONSIGNED FURNITURE & HOME DECOR Fi“ s of Venice Merchants of Venice Building Venice FL Phone: (941) 244-2663 RETAIL WOMENS CONSIGNMENT CLOTHING & ACCESSORIES Mason Knows Mortgages Alyssa Case Phone: (941) 213-4300E-Mail: acase@performancemortgageone.comWeb Address: www.masonknowsmortgages.comMORTGAGES TONS OF FINANCING OPTIONS FOR RESIDENTIAL MORTGAGES IN SW FL Payment Systems of Florida Bill Rhodes 115 N Tamiami Tr., Ste. #6 Nokomis FL 34275 Phone: (941) 545-2176 Fax: (941)296-8547 E-Mail: bill@paysys” .com Web Address: www.paysys” .com PAYROLL SERVICE PAYROLL & LEASING CONSULTING COMPANY Premier Restaurant Supplies Martina M Grif“ n 106 Corporation Way Venice FL 34285 Phone: (941) 412-4426 Fax: (941) 244-2659 E-Mail: premierrest@verizon.net RESTAURANT KITCHEN DESIGN & EQUIPMENT SALES COMMERCIAL KITCHEN EQUIPMENT NEW & USED Sandys Designer Clothing Sandy McGowan 128 W. Venice Ave. Venice FL 34285 Phone: (941) 484-9911 Web Address: www. SandysDesignerClothing.com RETAIL WOMENS BOUTIQUE CASUAL CLOTHING FOR WOMEN Towers of Venice Venissa Driggers 2921 Jacaranda Blvd. Venice FL 34293 Phone: (941) 244-4410 E-Mail: towersofvenice@gmail.com Web Address: www.sw” retirementcenter.com SENIOR LIVING CENTERS INDEPENDENT LIVING ACTIVE SENIORS ALL INCLUSIVE NO BUY-IN Venice Area Democratic Club Web Address: www.venicedemocrats.com ASSOCIATE MEMBERS CLUBS & ORGANIZATIONS West Coast Realty of Venice Kimberly A Gambo 1001 Tarpon Center Drive Venice FL 34285 Phone: (941) 375-8113 E-Mail: kimberlygambo@gmail.comWeb Address: www.westcoastrealtyofvenice.comREAL ESTATE VENICE FLORIDA REAL ESTATE IN PARTNERSHIP WITH www.venicechamber.com Join Today! Call (941) 488-2236 adno=54535858

PAGE 10

WEEKEND EDITION € JUNE 9, 2018 SUN NEWSPAPERS 11A Lincoln 7110 S. Tamiami Trail € Sarasota www.MazdaofSarasota.com www.EdHowardLincoln.net941-924-6700 7048 S. Tamiami Tr. € Sarasota 1/4 Mile South of Stickney Point Rd. on Business 41 ED HOWARD ED HOWARD 941-921-4402All Prices Plus Tax, Tag, and $799 dealer fee. Expires 6/30/18. UNDER $10,000 VALUES ED HOWARDS PRE-OWNED SAVINGS DEALS OF THE WEEK NOW! SAVE $3,000#L8460PB $ 13,950 2008 MINI COOPER#M17641B NOW! $ 8,788 $ 500 OFF MILITARY SAVINGS!! ACTIVE MILITARY, VETERANS, DAV ADDITIONAL SAVINGS!! ON ALL PRE-OWNED WITH APPROVED CREDIT $ 20,999 NOW! 2014 CHEVY TRAVERSE # M16675B $ 18,299 NOW! 2016 MAZDACX5 # M8500P $ 12,950 NOW! 2011 BUICK LACROSSE CXS # LA5616B $ 25,895 NOW! 2017 FORD MUSTANG # M18235A $ 24,850 NOW! 2015 FORD EXPEDITION XLT # MA5600A $ 13,950 NOW! 2012 LINCOLN MKS # L17611A $ 14,995 NOW! 2016 HONDA CIVIC # M17652A $ 14,950 NOW! 2013 LINCOLN MKZ # L17371A $ 18,950 NOW! 2014 LINCOLN MKX # L17356A $ 16,950 NOW! 2016 MAZDA3 HB GR. TOURING # M8504P $ 10,450 NOW! 2010 LINCOLN MKZ # L18192A $ 14,450 NOW! 2012 HONDA CRV EX-L # M18133A $ 14,450 NOW! 2014 VW BEETLE CONV. # L17405C $ 14,250 NOW! 2016 FORD FUSION SE # M18126A $ 16,250 NOW! 2013 FORD EXPLORER XLT # L8523P NOW! $ 9,450 #LA5615A 2012 TOYOTA PRIUS NOW! $ 5,895 #M18096C 2013 SMART FORTWO NOW! $ 6,977 #M18177A 2009 MINI COOPER NOW! $ 8,950 #L18218B 2007 LINCOLN MKZ NOW! $ 8,450 #L8528PA 2011 MAZDA CX7 NOW! $ 4,950 #L18000B 2003 MERCURY GR. MARQ. LS NOW! $ 7,388 #M18256A 2006 ACURA RSX NOW! $ 6,950 #L8515PA 2005 LINCOLN TOWNCAR NOW! $ 4,777 #M18100A 2006 PONTIAC C6 NOW! $ 2,995 #M17591R 1997 MERCURY GR. MARQ. S 2009 FORD F150 SUPERCREW XLT 13K MILES 23K MILES 46K MILES 47K MILES CERTIFIEDadno=54537515

PAGE 11

12A SUN NEWSPAPERS JUNE 9, 2018 € WEEKEND EDITION a letter to Venice school of“cials and Peacock. Bradley accused the Indians coach of encouraging racial jokes and racism.Ž Its kind of been eye-opening on a lot of different fronts,Ž Peacock said. I didnt realize the kind of support I would receive and I didnt really realize how many people cared what I had to say.Ž In the time since his “ring, Peacock issued a pair of apologies in which he said he took responsibility for his actions and apologized for the effect it had on the students, coaches and community of Venice. The remorse and willingness to change that Peacock presented in these letters were key factors for the coachs reinstatement, according to a press release written Wednesday morning by Jackson. Relieving Mr. Peacock from his duties as head coach of our varsity football program has been an extremely challenging situation for everyone involved,Ž Jackson wrote in a press release. There has never been any doubt that all parties are committed to and care deeply about Venice High School and its athletic programs. For the past 11 years as head coach, Mr. Peacock has led Venice High School to unsurpassed success on the football “eld. That level of success culminated in last years amazing state championship. Nonetheless, coaching at the high school level is not always about winning and the successes earned on the “eld of play. The off-the-“eld and off-season responsibilities and actions of a head coach are equally as important when representing an entire school community.Ž Peacock has been volunteering as a coach for the Indians since summer practice began on Monday, and the coach said his players were excited when they heard the of“cial news of his return. The kids knew (Wednesday) at 9:30 a.m. when they left workouts,Ž Peacock said in an interview with the Venice Gondolier Sun Their reaction was very positive. Everything has been very humbling. From the kids, to the community and my coaching staff, we have a very special program, and I plan to make some changes. I get the opportunity to reinvent myself, and Im going to approach this as Day 1 on the job.Ž For Peacock, he said those changes entail becoming a better coach and role model for his players and students by setting a better example. This includes focusing on Venice rather than on other schools and reinventing the image of Venice football. Ive been very passionate and protective of our program, and I think thats gotten me in trouble,Ž Peacock said. I have plans in place to handle situations in the most politically correct way I can. Im trying to improve our image as a program. I want people to view us differently, and I think I can put some things in place to improve that, to improve our community relations, our relationships with other coaches, and other programs on campus. This has been eye-opening to me. Sometimes I get focused on the task at hand and lose sight of everything else around me, and I need to do a better job of balancing that.Ž The “rst of Peacocks apologies came in the wake of his “ring and was directed at coach Bradley, while his most recent letter was written to the Venice community and expressed his growth since the incident. Many members of the Venice community voiced their support of the coach on social media and through an online petition signed by more than 1,200 people. Jackson said the apologies were an important step. As an educator, I believe we have a responsibility to provide Mr. Peacock with the assistance he needs to become as successful off the “eld as he has become on it,Ž Jackson wrote in a press release. His words of remorse and willingness to correct his behaviors have in”uenced our decision to provide him with a second chance. Consequently, Mr. Peacock has received a three-week suspension that begins at the start of the season.Ž Peacock will miss games against Plant, Vero Beach and Riverview to start the 2018 season. Aside from those three games, Peacock will be able to have contact with the team and coach them throughout the summer leading up to the 2018 season. Even though he will miss what amounts to about a quarter of the season, he said hes just happy to have things back as they were. You dont really realize how much you appreciate the kids and the coaches and everything until its gone,Ž he said. Ive missed them. Ive missed the coaches, and Ive missed the players, and Im grateful to have this second opportunity.Ž The decision to “re Peacock came down to a culmination of controversies the football program has faced under his leadership in recent years. In 2010, Venice was “ned $9,000, had to forfeit all its wins from its 2009 District Championship season and was put on two years of probation by the FHSAA after Venice was found in violation of several rules related to recruiting and providing impermissible bene“ts to students. In the spring of 2017, Peacock was suspended for three weeks of spring football practice and the school was placed on another two years of probation after he was indirectly involved in the attempted recruitment of a player from North Port High School. So, when Peacock was accused of promoting racism with his likingŽ of the controversial tweet, Jackson and school of“cials Pete Dombroski and Melanie Ritter chose to go in a different direction with the leadership of Venice football. At the core, Mr. Peacock is an extremely dedicated and driven head coach,Ž Jackson wrote in a press release. On one hand, his drive has brought tremendous success to our football program. On the other hand, this same drive has led to instances of poor decisions, embarrassment, and regret. Those instances cannot be taken away but must be learned from. Mr. Peacocks recent demonstration of remorse and his willingness to be a more supportive and cooperative colleague to his coaching peers as well as to those he competes against is encouraging. He has stated that if given a second opportunity, he will be deeply committed to carrying out these positive changes at school and in our community.Ž Peacock said he already likes what hes seen in his time volunteering on the sidelines and that the Indians are well-prepared for a tough schedule in 2018 after losing several seniors, including Mr. Football award-winner Bryce Carpenter. We have a lot of positions to “ll, but the kids have worked extremely hard throughout the offseason, and were actually the strongest team weve ever had here in the last 19 years, which is a testament to coach (Clay) Burton and the system hes put in place for our strength program. The kids have been good, and weve already been through three days of summer practice, and weve had some major improvement in those three days,Ž Peacock said Wednesday. Its gonna be a process, and its hard to tell how successful we will be, but I think were moving in the right direction.ŽREHIREDFROM PAGE 1 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 Email: veniceisparadise@hotmail.com € 941.488.1111 € www.veniceISparadise.netRealty of Venice, Inc.101 San Marco Drive, Venice, FL 34285 40 YEARS IN BUSINESS Venice Island Bella Costa! Turn key furnished 2 bedroom 2 bath condo, with clubhouse and pool, just steps to Venice Theatre, Bike to beach. MLS#N591738 $259.000 Laurel Landings Estates! Boat, R.V., or jet skis, no problem here in quiet pristine location, 3 bedroom 2&1/2 bath home with pool and much, more, call for details and private showing. MLS#N5915768 $429,900 MAGNOLIA PARK 2 bedroom 2 bath condo with den, pool, clubhouse and garage, small pets ok. MLS#N5915262 $231,000 PRICE REDUCED ISLAND OF VENICEHere is your 2BD/2BA beautiful 55+ boating community. Newer a/c and comes fully furnished with a large master bedroom and huge living room. Priced under market. MLS#N5914183 $105,000 SALE PENDINGWe are currently looking for quality agents to join our team of seasoned professionals. REDUCED $10,000 VENICE Your sunset, your beach. count beach umbrellas from your Florida room windows, 2BD/2BA vintage vacation retreat, pecky cypress interior and exterior walls o ers all the charm you may have dreamed of. All just a short walk to the theater, “ ne dining and upscale shopping. MLS#N5917328 $2,500,000SEASONAL RENTALS AVAILABLE!Call us about our rental availability for the 2018-2019 season and enjoy Venice to its fullest... (941)488-6202adno=54536188 adno=54535897If you would like to have your program featured on the Kids R Out page call your Account Representative today at 207-1220. Here are a few fun ideas for the kids this summer! INDOOR AIR CONDITIONED RANGEOur camps focus on developing solid archery fundamentals, cultivating a strong passion for the sport and ensuring students Enrolling for weeks of: June 4th & June 18th 9:30 am 12 pm Limited to 14 Campers per Week. $ 100. ARCHERY SUMMER CAMPSStore Hours: Mon.-Sat. 9-5:30 € Fri. 9-8493-0025 € cookssportlandinc.comCOOKS SPORTLAND4419 US 41, S., Venice1 Mile South of Jacaranda Blvd.adno=54535225 FAMILY DAY! at Jungle Book JUNE 6 … 24 Sponsored by Linnie E. Dalbeck Memorial Foundation Trust Joy McCann Culverhouse Charitable Trust Virginia B. Toulmin Foundation Levin Valayil in Jungle Book Photo by Gary W. Sweetman. F F A MILY D A Y JUNE 6 24 F A M I L Y D A Y FAMILYDAY! JU6 941.351.8000 | asolorep.orgSATURDAY, JUNE 16 2PM PERFORMANCEActivities begin at 12:30pmadno=54536134 2 0 1 8 0 6 0 9 v f r 1 2 p d f 1 0 9 J u n 1 8 0 1 : 1 1 : 0 9

PAGE 12

WEEKEND EDITION € JUNE 9, 2018 SUN NEWSPAPERS 13A adno=719892

PAGE 13

14A SUN NEWSPAPERS JUNE 9, 2018 € WEEKEND EDITIONAt the end of the 2016 baseball season, freshman infielder Kevin Dubrule saw the heartbreak that engulfed his teammates as the Venice Indians ended their season with a 2-1 loss to the Gaither Cowboys in the state championship game. Most importantly, he saw how hard his brother, senior second baseman Scott, took the loss. The feeling after that game was always in the back of my mind this year,Ž Kevin said. To see a team that talented come so close let me know how hard it is to win a championship.Ž Now two seasons later, Scott has morphed into an All-Conference shortstop for the Jacksonville University Dolphins while Kevin and his Indian teammates added Venices fifth baseball state championship to the trophy case earlier this month. It means the world to me that Kevin got his own championship,Ž Scott said. It killed me to lose in 2016 after we won the year before and Im proud to see him lead his team.Ž Kevin made the move over to shortstop from second base for the Indians and provided a steady presence at the top of the batting order and as the leader of the defense. In the state championship game, he scored the first run of the game, turned a momentum-changing double play in the seventh inning, and drove in the last run of the game with a bunt single. We practice turning the double play maybe 1,000 times,Ž Kevin said. The coaches stress to be ready because a season can come down to that one play. We have to pay attention to detail.Ž Scott was named All Atlantic Sun Conference First Team this past season after starting every game at shortstop for the Dolphins. He led the conference with a .348 batting average and 85 hits. He led his team with three triples, 25 multi-hit games, 14 multi-RBI games, and finished second on the team with 54 RBI. Additionally, Scott finished in the top five on the team in runs (39) and doubles (11). I dont worry about the awards, but Im proud and humbled,Ž Scott said. I put the work in during practice so I can focus on the process and not worry about the outcome.Ž Scott was named Atlantic Sun Player of the Week on May 14 after batting .500 with 12 RBI. Included were a school record-tying seven RBI in one game against University of South Carolina-Upstate. That was a crazy feeling,Ž Scott said. I kept going from at-bat to at-bat and focused on making good contact. Thats baseball, though. Some days, you hit where no one is and others you hit it right at people.Ž Just like his younger brother, Scott made the move to shortstop after playing second base for three years at Venice and during his freshman year for the Dolphins. Thats our motto here at JU, to be about the team,Ž Scott said. Im a team guy, and I want to do whatever it takes to help us win. I learned a lot from watching Dalton (Guthrie) over the years.Ž The Dolphins made it to the NCAA Regionals in Gainesville. They defeated the Florida Atlantic Owls 5-3 in their first game before falling to the No. 1 seed Florida Gators 3-2 and then being eliminated by the Owls 12-7. The regionals were an incredible experience,Ž Scott said. Im not sure Ive ever played in front of that many people before. Maybe in a state championship game.Ž Scott will look to play collegiate summer baseball this year while Kevin will return to the Indians as a seasoned veteran in 2019. Kevin has already committed to play his college baseball at the United States Military Academy. There are multiple reasons I committed,Ž Kevin said. I was invited by the coaches and felt at home. They have a growing program, and I enjoy how they play. The education is second to none, and I get to follow my dreams and serve my country.Ž Scott has two more years of eligibility at Jacksonville, but hopes a shot to play professionally presents itself. Id love to play in the pros, but Im not going to worry about that,Ž Scott said. I will continue to put in the work and would love the opportunity.Ž Ryan Miller helped the Venice High School baseball team win state titles in 2012 and 2013 when he played for the Indians from 2010-14, and that early success has carried him throughout his collegiate career. This past week, the former Indian was drafted out of Clemson University by the Arizona Diamondbacks in the sixth round (No. 189 overall) of the MLB Draft. It was incredible, honestly,Ž Miller said of receiving the call from Arizona. You know, everybody dreams of that moment, and it actually happened. Its awesome.Ž Miller originally went to Florida Atlantic University after his time with Venice came to a close. The 6-foot, 180-pound Miller had an early taste of success with his two state titles as an Indian, but his time at the next level didnt get off to such a rewarding start. After playing exclusively as a catcher for the Owls in his freshman season, Miller transferred to the State College of Florida to be closer to home. In his sophomore season at SCF, Miller was able to throw just 10 2/3 innings as a pitcher before injuring his elbow and requiring Tommy John surgery. But even though his opportunity was limited, the right-hander showed enough promise to earn a transfer to Clemson after his sophomore season. It was there where his career as a pitcher would “nally blossom. Though he had to “ght through some elbow in”ammation after returning from Tommy John surgery after just 11 months of rehab, Miller came back pitching better than ever. It was incredibly dif“cult,Ž Miller said of his return from surgery. You basically get your entire elbow reconstructed. Then you dont do anything with it for “ve months and they tell you to pick up a baseball and you cant remember how to throw. You kind of have to re-teach yourself.Ž Again, the right-hander was limited on the mound in 2017 as he was 1-0 with a 3.09 ERA and 11 strikeouts over 11 2/3 innings pitched in the “rst half of 2017 before being shut down. However, Miller didnt let his second setback prevent him from coming back once more. This season, Miller was one of Clemson coach Monte Lees most reliable and often-used relievers out of the bullpen. Miller pitched a career-high 71 2/3 innings over 26 appearances with a 7-1 record and 2.51 ERA and 64 strikeouts. He also worked back to the point where he could throw what his Clemson bio calls one of the teams hardest fastballsŽ and be ranked as the No. 18 senior in the nation, according to a 2018 preseason ranking by Perfect Game. It was more of a relief than anything,Ž Miller said of his success in 2018. Everything starts running through your mind, like youre not sure if youre going to get back to where you were. Theres just a lot of doubt that creeps in. So, to get back to the point not only that I was throwing well, but that I was consistently healthy, it was such a relief honestly.Ž Clemson (47-16, 22-8) “nished 2018 as one of the premiere teams of the ACC and eventually fell to Vanderbilt in the Regional round of the NCAA Tournament. And though Miller didnt get the chance to win another Dubrule brothers revel in each others successFormer Venice player drafted by Diamondbacks By NATHAN COWANSUN CORRESPONDENT By VINNIE PORTELLSPORTS EDITOR SPORTSCONTACT US SPORTS 941-207-1107 SUN NEWSPAPERS SUN FILE PHOTOSFormer Venice second baseman Scott Dubrule tags out a Miami Taravella runner in the Sarasota Classic Baseball tournament. Kevin Dubrule smashes a hit to right eld during a game against Stoneman Douglas.VENICE | 15 F i n d i t F i n d i t Find it i n i n in t h e t h e the C l a s s i f i e d s C l a s s i f i e d s Classifieds W h a t e v e r W h a t e v e r Whatever i t i t it i s . i s . is... COURSES COURSESTo place your ad here, call 941-429-3110adno=719893 Executive Golf CourseWalk 9 holes for $5.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda

PAGE 14

WEEKEND EDITION € JUNE 9, 2018 SUN NEWSPAPERS 15A championship in college like he did in high school, he said his early exposure to winning gave him a competitive “re thats pushed him to new levels in college. It de“nitely gets that thirst for winning going,Ž Miller said of winning state titles with Venice in 2012 and 2013. Once you start winning them, you hate to lose. That de“nitely was instilled early in me when I was at Venice.Ž Miller said he isnt entirely sure where his “rst stop in the Diamondbacks organization will be, but he thinks he will be making his way out to Oregon to play for the Hillsboro Hops. After going through some physicals and a mini-camp in Arizona, Miller will of“cially begin his professional career in roughly a week. Its exciting and terrifying, but even more exciting at the same time,Ž he said. I cant wait.ŽVENICEFROM PAGE 14 SUN FILE PHOTOFormer Venice High School player Ryan Miller, shown here in a 2014 Indians game, will soon begin his professional baseball career after being drafted by the Arizona Diamondbacks this week. PHOTO PROVIDED BY RYAN MILLER Ryan Miller had a 7-1 record with a 2.51 ERA over 26 appearances for the Tigers in 2018.As the Venice Little League all-stars prepare to begin District 16 play at Atwater Park in North Port on June 15, some members of the 10to 12-year-old team are just returning from participating in a national little league tournament at Cooperstown Dreams Park. The five boys who went to Cooperstown „ Kai Cameron, Nathan Winterhalter, Joel Vasquez, James Reiff, Mike Mowduk „ finished 5-3 as a team in the tournament and will look to keep their summer season alive when they play Sarasota American at 10 a.m. on June 23 to kick off play for the 10-12 year-old teams in District 16. Little League all-stars do well in natl tourneySTAFF REPORT PHOTO PROVIDED From left to right, Kai Cameron, Nathan Winterhalter, Joel Vasquez, James Rei and Mike Moqduk pose together after playing in a national tournament at Cooperstown Dreams Park this week. $$ SAVEMONEY$$Shop the Classifieds. deserves a breakEVERYONE ONE If youre responsible for helping a loved one recover at home from surgery, illness or injury, you know all too well these days are few and far between. Our respite / vacation program gives you the opportunity to take a break from these demands. Youll have the added peace of mind knowing they are receiving around-the-clock professional care. Whether you use respite care on a regular basis, or just for a special occasion, call to learn about our short stays and affordable rates. Call today.ManorCare Health Services Venice 1450 East Venice Avenue € Venice, FL 34292 941.486.8088 € manorcare.com/Venice 201 7 HC R He alth care LLC adno=54535003 2017*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=50538012

PAGE 15

16A SUN NEWSPAPERS JUNE 9, 2018 € WEEKEND EDITION *On Purchases $300 or more with Furniture Warehouse credit card made between June 9, 2018 and June 8, 2019. Interest will be ch arged 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 NO INTEREST IF PAID IN FULL WITHIN 12 MONTHS, BY JUNE 2019. SAME DAY PICKUP OR NEXT DAY DELIVERY We are closed til 11:00 am so our crews can mark down every item in the store!*DO NOT MISS THIS OPPORTUNITY TO SAVE BIG! www.furnwarehouse.com www.furnwarehouse.comCOME BUY & SAVE BIG!Saturday 11-9pm and Sunday 11-6pm ONLY!*Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required 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 cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. 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 Stunning SofaThis stunning sofa offers unquestionable value, style and comfort. Sleeper, love seat and correlated chair available.$399* SPECIAL PURCHASESofaCoastal Florida-Styled SofaOffers style, comfort and a price that will not break the bank. Correlated chair and sleeper available.$499* SPECIAL PURCHASE SERTA SPECIAL PURCHASEQueen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399*Queen SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$799*Beautiful EspressoFinish Dining SetThis dining set has a sleek design and a rich espresso nish, so it will t perfectly with any decor in your home.$299 5-pc SPECIAL PURCHASE$399 7-pcYour ChoiceHand-Rubbed Finish Dining TableHand-rubbed to a beautiful ash gray nish. Includes a beveled glass table 72x42 and four upholstered chairs.$499 SPECIAL PURCHASE SPECIAL PURCHASEYour ChoiceAccent Chest$199 SPECIAL PURCHASEWhite Accent Pieces$59$69$99 adno=54536154

PAGE 16

VENUE 3B OPINION 5B RELIGION 6BWEEKEND EDITION June 9, 2018 CONTACT US KIM COOL FEATURES EDITOR 941-207-1000 kcool@venicegondolier.com SUN NEWSPAPERSOUR TOWN A recent exhibit at Mote Marine shows how humankinds love affair with plastic is proving deadly to sea creatures across the globe. Sea Debris: Awareness Through ArtŽ will be on display through June 15 at Mote and serves as a grim yet colorful lesson in how we are trashing our oceans with plastics and other forms of garbage. The display was created in 2010 by Angela Hazeltine Pozzi, of Bandon, Oregon, and her nonpro“t group, The Washed Ashore Project. The exhibit is meant to create awareness about marine debris and plastic pollution through art and spark positive changes in human behavior,Ž the website reads (WashedAshore.org). When entering Mote Aquarium, a display in the form of a huge jelly“sh, called a Bay Sea Jelly, made from used plastic bottles, greets visitors. There are seven other displays found throughout the facility. Greta the Great White Shark is colorfully designed and created with plastic trash (baskets, plates, Frisbee), with rubber (pink ”ip ”op), and other items that had washed up on shore visible. Visitors can also view Whale Rib Cage, Shoe Cnidarian (made with ”ip ”ops and looks like a sea anemone), Bleached Coral Reef and Smiths Jelly in the aquariums Exploration Gallery. Natasha the Turtle and an Ocean Gyre (circular oceanic surface current) are at the Goldstein Marine Mammal Research & Rehabilitation Center.The Plastic Problem The problem with plastic trash is that its becoming more of an Sea debris exhibit shines sobering light on plasticsBy AUDREY BLACKWELLASSISTANT FEATURES EDITOR SUN PHOTOS BY AUDREY BLACKWELLBette Boysen, M.D., Mote Marine volunteer, points to pink plastic ip ops inside Greta the Great White Sharks mouth during a tour of the Sea Debris art display. Joyce Tricarico, right, guided by Bette Boysen, walks through an artists rendition of a whale rib cage, all made of plastic trash, at the Sea Debris: Awareness Through ArtŽ display. Jellysh or Plastic? A hungry sh cant tell the dierence,Ž is the message on a sign at Mote Marine. This object is not part of the Washed Ashore exhibit but makes a strong statement about plastic. Bette Boysen, left, and Joyce Tricarico are dwarfed by a Water Bottle Jelly at the Mote Marine Aquarium. PLASTICS | 2A stroll along Venice Avenue on the Venice Theatre MainStage by Loveland Center student actors turned into a mind-meld of well-lit cell phones that soon went dark as they turned off their phones. Unplugged: The Best Day of Your Life!Ž was written by Director Rebecca Holahan and introduced the audience to the concept of unplugging from technology for just one day. The Loveland Players were more than happy to bring home that message in this, the 23rd annual performance of the actors in partnership with the theater. The show ran May 31 to June 3. Eileen Paddock was featured as the actors criss-crossed the stage, keeping step with the cadence of the song The Sounds of Silence.Ž Eileen was so full of emotion in her dance performance that a few viewers could be seen brushing away tears. The scenes and musical numbers were a virtual potpourri of contemporary sounds and sights and included Angels (Jaclyn, Gigi and volunteer shadows Kathryn and Mark); Shakespeare in Centennial Park (actors Patrick, Sharon, Mark, Jack, Joe, Sandra, Bridget and Debbie, and volunteers Corey, Lucy, Lisa M., Betty and Paul). Other scenes included Grow For MeŽ with Christian and Suddenly SeymourŽ with Abigail and Kier, songs from Little Shop of HorrorsŽ; Dont Stop Believin Ž from Rock Of AgesŽ; One Moment in TimeŽ with Stephanie; and much more. Some highlights included Bobby singing Fly Me to the MoonŽ and Bob singing Moon River.Ž Tim Hedley was an angel and also took the stage to play the trumpet. All actors participated in a drum circle with some playing various drum types and many gals dancing in belly dance hip scarves worn over street clothes. Throughout the show, the audience came forth with bursts of hoops, hoorays and applause, ending the show with a standing ovation complimenting the actors for their performances, the Loveland Center and Venice Theatre volunteers and staff for Crowd cheers when Loveland Players Unplug cellphonesBy AUDREY BLACKWELLASSISTANT FEATURES EDITOR PHOTO BY RHONDA SUDIKEileen Paddock, right front, performs a heartfelt dance as Simon and Garfunkel sing The Sound of SilenceŽ during the Loveland Players performance of Unplugged: The Best Day of Your LifeŽ on Venice Theatres MainStage.AUDREY | 2 Venice Estate Jewelry & LoanInstant Cash for Your Valuables BUY, SELL, LOAN Gold, Silver, Watches & Coins 1940 Tamiami Tr. S., | Venice FL | 941-493-3200 adno=54535275

PAGE 17

2B SUN NEWSPAPERS JUNE 9, 2018 € WEEKEND EDITIONepidemic, even at the local level, according to Shelby Isaacson, Mote spokesperson. Its being ingested by sea creatures, as seen in the Mote stranding investigation program, which studies dolphin, manatee, turtle and whale populations. Abbey Tyrna, Ph.D., Sarasota County water resources extension agent, University of Florida/IFAS Extension & Sustainability, is concerned about the impact of plastics. All the plastic ever produced is somewhere,Ž Tyrna said. It is not biodegradable. You name it, it is there „ in the air that we breathe, the food that we eat and many of the products we use.Ž Tyrna called the debris from plastics a terrible thing.Ž She and other scientists and environmentalists want people to be aware of their use of plastics and think about how they can curb its release into the environment. The research on plastics is growing as are awareness campaigns, thus Pozzis art display that travels to various museums across the globe. According to Tyrna, the research began to increase in early 2000 and exploded at the end of the decade. Now, at conferences on marine debris, most of it is about plastics and derelict “shing gear,Ž she said. A lot of derelict “shing gear is in the ocean and is attributed to harming sea creatures.Ž Tyrna ran some numbers. We have produced 9 billion tons (18 trillion pounds) of plastic since 1950 and only 9 percent of it has been recycled (Geyer, R., Jambeck, J. R., & Law, K. L., 2017).Ž What does 18 trillion pounds mean? It means that there has been enough plastic produced in the world that every single person ever to be born on Earth (108 billion „ Population Reference Bureau) gets 167 pounds of plastic. How would you get rid of it? Scientists are still exploring what this means for human health. New published studies come out daily, and soon we will have a better understanding of the impact plastic is having on marine life, and in turn, humans.Ž For more information, visit: sfyl. ifas.u”.edu/”agler/ marine-and-coastal/ microplastics.Local Plastic FindsThe Florida Microplastic Awareness Project (FMAP) is a citizen-science project that was funded in 2015 by an outreach and education grant from NOAA (National Oceanic and Atmospheric Administration), with studies conducted locally, according to Tyrna. Some of the results of water sampling for microplastics from across the county with students from Riverview and Sarasota high schools revealed “bers; fragments from larger plastics; microbeads of spherical pieces of plastic from scrubs, soaps, toothpaste; and “lms used to package food and protect crops.Ž Ken Lackmann and Mark Entwistle are volunteer coordinators of the beach clean-up efforts for Sarasota County and talked about clean-ups in the Venice area. Lackmann coordinates the underwater clean-ups; Entwistle coordinates the shoreline clean-ups. Lackmann works with Natural Resources Conservation Services, Palmetto; Entwistle is plant manager of Coast Control in Sarasota. Both are members of Suncoast Reef Rovers and participate in the clubs beach clean-ups. Entwistle coordinates clean-ups at Service Club Park near Sharkys and northward, and he is joined by his son, Darien. He said they would do more beach area but they only have about a dozen people participating and not enough to cover more area. They pick up a lot of plastic items and trash left by the homeless and other people. I would say plastics make up about 60 percent of the trash we pick up „ plastic water bottles and small plastic grocery bags,Ž Entwistle said. The trash also includes a lot of empty beer cans and bottle caps. Any of the trash is hazardous to wildlife, sea creatures and animals,Ž he added. Both men organized groups for the Great American Clean-up held March 17 and will have more beach clean-up events in July, August, October and November. Lackmann said his group did an underwater cleanup at the North Jetty May 20 and South Jetty June 3. A liberty clean-up is planned for July 8, following the “reworks on July 4 at Service Club Park, and an underwater clean-up is tentatively planned for September at the Venice mooring “eld (Venice Yacht Club). A Venice Fishing Pier (Sharkys) underwater clean up event is in the works,Ž Lackmann said. I am trying to schedule it before the pier construction occurs but might have to do it after they are done.Ž For more information about beach clean-ups, visit KeepSarasotaCounty Beautiful at: SCGov.net.The Plastics SolutionWhen you think of the w eight of Tyrnas numbers „ 9 billion tons (18 trillion pounds) of plastic since 1950 and 167 pounds per person „ the issue is huge. The issue is big and depressing, but its not hopeless,Ž Tyrna said. There are ways in which the average person can make a difference. It starts with giving up single use plastics, such as straws, grocery bags, produce bags, disposable plastic cups (coffee and soft drinks), beverage bottles. Skip The Straw SuncoastŽ is asking people to say no to (plastic) straws. Giving up straws is a small step that will make a big difference.Ž € € € To take the pledge to reduce your plastic waste, visit: PlasticAware.org. For more information about plastic waste, visit: Plastic-pollution.org.Email: ablackwell@venicegondolier.PLASTICSFROM PAGE 1 SUN PHOTO BY AUDREY BLACKWELLBette Boysen stands near a wall of styrofoam that is part of the art display at Mote, which was created by members of The Washed Ashore Project. IF YOU GOSea Debris: Awareness Through ArtŽ runs through June 15 at Mote Marine Laboratory & Aquarium. Mote Hours: 10 a.m. to 5 p.m., seven days a week, 365 days a year, including all holidays. Call 941-388-4441, or email info@mote.org. Directions: Mote Marine is located at 1600 Ken Thompson Parkway, Sarasota, FL 34236. Take Fruitville Road Exit 210 off I-75 west to Tamiami Trail (U.S. 41), turn left. At Gulfstream Avenue turn right and proceed across the Ringling Causeway to St. Armands Circle. Exit the circle at North Boulevard of the Presidents. Proceed one mile to the traffic signal at Ken Thompson Parkway and turn right. Main parking for the aquarium is on the right. MORE SEA DEBRIS EXHIBITS€ Naples Zoo, Naples, Florida, will feature a Sea Debris exhibit Nov. 17 April 21, 2019. € Ongoing Sea Debris exhibit is at Smithsonian National Museum of Natural History Sant Ocean Hall, Washington, D.C. For more exhibits, visit: WashedAshore.org.We have produced 9 billion tons (18 trillion pounds) of plastic since 1950 and only 9 percent of it has been recycled ƒ there has been enough plastic produced in the world that every single person ever to be born on Earth (108 billion) gets 167 pounds of plastic.Ž „ Abbey Tyrna, Ph.D. Sarasota County water resources extension agent their assistance, and Pinkerton, Harkins & Mehserle Private Wealth for its sponsorship. Special appreciation went to the theaters creative team: Holahan, Assistant Director Gina Cahill, as well as Julie Kostelec (Loveland activities coordinator), Ray Goins (music director), Lisa Willis-Richardson (special instructor), Lisa Million (stage manager), Donna Buckalter (scenic design), Jeannette Rybicki & Maggi Taylor (costumes), Dorian Boyd (sound), John Andzulis (lighting), Yvonne Pinkerton (partnership founding director), and special thanks to Tim Wisgerhoff. The Loveland Players put on another enjoyable performance, which was received in love and support for the hard work the Loveland Center students put into it. Stay tuned for another show next year!Email: ablackwell@venicegondolier. comAUDREYFROM PAGE 1 PHOTO BY RHONDA SUDIKThe Loveland Players along with Loveland and Venice Theatre volunteers, crew, director and sta celebrate the June 3 nale of t he four-day run of Unplugged: The Best Day of Your LifeŽ on Venice Theatres MainStage.Beach BashSharkys will celebrate its first place win in the Florida Beach Bar Competition by throwing a Sunset Beach Bash Sunday, June 10, 5 p.m. to sunset, at Sharkys On The Pier, 1600 Harbor Drive South, in Venice, Florida. Free drink samples, food and drink specials and live music by the Trinidudes. Tickets are $5 with proceeds going to Mote Marine Lab and Venice Area Beautification Inc. Call 941-488-1456 or visit: SharkysOnThePier.com.Habitat benefitApplebees is hosting a Short Stacks for a Tall Cause breakfast to benefit Habitat for Humanity South Sarasota on Saturday, June 30 from 8-10 a.m. Tickets are $10. For tickets, call Emily Shaw at 941-493-6606 ext. 228. Applebees is located at 4329 South Tamiami Trail, Venice.BPW meetsThe Business & Professional Women of Englewood/Venice invites the public to join its monthly dinner meeting Tuesday, June 19, at 5:15 p.m. for relationship building and dinner at 5:45 p.m., at Left Coast Seafood Co., 385 US 41 Bypass, N., Venice. Program: Chris Crites, Edward Jones Investments, will speak. Cost: $23 (door) $24 (Paypal). To register, visit: BPWEV.org. Democratic meetingThe Venice Area Democratic Club will meet Saturday, June 16, 10:30 a.m. at Naar Hall, 620 Shamrock Blvd., Venice. Local Democratic candidates will talk about important issues and answer questions. Call 941-275-3244; visit: VeniceDemocrats. com.WRC Summer ClassesWomens Resource Center invites area women to educate, empower, engage and enrich. WRC offers career coaching, mental health counseling, astrology, meditation, financial, family law consultation and resource advice. For program details at the Venice Center, call 941-485-9724; visit: MyWRC.org.Amateur Radio ClubTamiami Amateur Radio Club (TARC) Club holds open meetings the second Wednesday every month (next June 13) at the U.S. Coast Guard Auxiliary, Flotilla 86, 1200 Harbor Drive South, Venice, at 7 p.m.. Contact Jim Shortill, 941-485-7327. The Club administers FCC Amateur Radio License testing the second Saturday of the month at Jacaranda Public Library, 4143 Jacaranda Blvd., Venice, at 10 a.m. Contact Don Jansen, 941-223-1129. Visit: TamiamiARC. org. COMMUNITY NEWS BRIEFS Carpet € Ceramic € Laminate Hardwood € Vinyl € Area RugsAll You Need To Know About FloorsŽ Hours: Mon. Fri. 8-5, Saturday 9-2 941-488-1810825 E. Venice Ave. Venice, FL 34285Best of Venice 2003-2016 www.mcpcolortile.comTruck-Mounted Cleaning DivisionCARPET € TILE & GROUT € AREA RUG € UPHOLSTERYWE SELL IT € INSTALL IT € MAINTAIN IT adno=54535144 adno=54535601 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

PAGE 18

WEEKEND EDITION € JUNE 9, 2018 SUN NEWSPAPERS 3B VENUE RELIGION SUNDAY Sunday Worship 10am, 10am Worship Service, Our Savior Lutheran, 2705 Tamiami Tr N, Nokomis. For more info, 941-966-4442. EVENTS TODAY 1927 Train Depot, Free tours of 1927 Train Depot. 303 E. Venice Ave., Venice. Sat. 10-1. For more info 941-412-0151. Tidal Wave Band!, Food & Drinks @ 4pm C&W Music & Dancing @ 5:30pm Am Legion 1770 E Venice Ave 941-488-1157 SUNDAY Dead Sea Scrolls, Sun. 6/10, 9-10 am. UU Cong. of Venice, 1971 Pinebrook. Reading a biblical book as speaking to the present. 941-587-2981 MONDAY DRUGS FAMILY SUPPORT, SAFE family support group for alcohol & drugs. Mondays 6-7:30P Christ UMC, 1475 Center Rd, Venice. Free. 941-493-7504. TUESDAYVenice Toastmasters, Confidence through communication. Free try. Toastmasters 597 S Tamiami Tr, 610-274-0259 Pinochle, 1-4 pm,VFW Post#8118,832 E.Venice Ave.,Venice.Tony C. 941-4922434.Open to Public. Medical Weight Loss, Medically Managed Weight Loss w/ Dr. Gutierrez. 5:30 p.m. at 1720 E. Venice Avenue, Venice. Free. RSVP to 855-876-2362. Bingo, 6PM Tues VFW 832 E Venice Ave 941-488-8d117 open to public food available fee to play Conservativism, Tues 6/12, 7-9pm. UU Cong. of Venice, 1971 Pinebrook. Post WW II conservativism and traditionalists. 941-587-2981 COMMUNITY CALENDAR Wednesday 6/13/2018, Holy Spirit Orthodox Church Street Sale, Fri-June 15 from Noon-2 pm-700 Shamrock Blvd, VenNut-Apricot-Poppyseed Rolls, Cabbage Rolls, Perogies, Spanokopita, Bread-Marie@724-747-0241 -mariemaruskin@gmail.com Featured EventPAID ADVERTISEMENT 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 LISTEDCool off with the romantic comedy Crossing Delancey,Ž by Susan Sadler, playing June 13-24 at The Players Centre for Performing Arts, 838 North Tamiami Trail, Sarasota. This play will take you away during those hot summer nights. Some patrons may remember the 1988 film of the same name. According to The New York Times Crossing Delancey is An amusing romance that tells its unpretentious story believably, rarely trying to make its gag lines, of which there are many, upstage its narration or outshine its heart.Ž Story: In Sandlers warm and tender comedy, Crossing Delancey,Ž we meet Isabelle Grossman, who is living the dream. She has a rent-controlled Crossing Delancey opens The Players, summer seasonFROM THE PLAYERS CENTRE PHOTO COURTESY OF THE PLAYERSIsabelle (aka Izzy), played by Lauren Ward, has a discussion with Sam, played by Je Cima, in Crossing Delancey.Ž ALLTHENEWS YOUNEED,SEVENDAYSA WEEK. PHOTO COURTESY OF BRENDA HOLLANDVenice Area Historical Society Docent Ed Gates explains details about model trains to young visitors at Venice Train Depot on National Museum Day Saturday, May 19. About 250 people visited the 1927 Historic Train Depot during Venice Museum Day.Train Depot draws crowd on Museum DaySEASON | 6 2018 HEALTH & WELLNESS EXPOTHURSDAY JUNE 14, 2018 9 AM … 12 PMFor More Information Contact:Esther Bird at 941-584-0052 or ebird@friendshipcenters.org JOIN US & BRING YOUR FRIENDS!Friendship Centers … Venice Campus2350 Scenic Dr. (o Shamrock Dr.) € Venice, FL 34293 Coordinated by: The Senior Resource Group of the Venice Area Chamber of Commerce € FREE ADMISSION € Get your "Passport to Health" to Win Prizes € FOOD & BEVERAGES € AND MORE!adno=54535894 adno=54535774 Welcome Home REAL ESTATE MAGAZINE www.welcome-home.com call (866) 357-6204 x1222 today for your FREE copy adno=719887

PAGE 19

4B SUN NEWSPAPERS JUNE 9, 2018 € WEEKEND EDITION Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918adno=50530299 adno=50534750

PAGE 20

WEEKEND EDITION € JUNE 9, 2018 SUN NEWSPAPERS 5B LETTERS WELCOMELetters to the editor are welcome on virtually any subject. They must be signed and give the writers address and telephone number for verification. Letters of more than 250 words may be edited for length. We do not publish letters that condemn or praise business service. We do not publish poetry, open letters or letters to third parties. Letters from the same person will not be published more than once a month. Send or bring your letter to the Venice Gondolier Sun, 200 E. Venice Ave., Venice FL 34285. You can also fax signed letters to 941-484-8460 or email them to rdupont@ venicegondolier.com. For more information, call 941-207-1000. OUR VIEWBudget some time for the budget talksYour local governmental bodies are about to undertake one of their most dif“cult and important duties, and its one that typically gets much less public participation than it should „ budgeting. Both the Venice City Council and Sarasota County Commission have budget workshops scheduled this month. (The school system operates on a different schedule and has already adopted its budget.) They will spend hours and hours working out how much each department will get in the coming “scal year. While those numbers wont yet be cast in stone, its more likely that something will be cut later than that something cut now will be revived and make it to the “nal budget in September. In other words, if you want to see something get done, you should be lobbying the Council and the Commission to provide funding for it. Now. Even the most casual observer of politics knows that pretty much everything the government does requires money. That makes the allocation of government revenue really important. Yes, budget workshops are every bit as exciting as they sound, which is why its rare for enough members of the public to be present at one to make up a basketball team. Yes, the workshops largely consist of department directors pitching for funding for continued operations and a few wish list items, and public comment occurs at the end of the day rather than the beginning, when it might have more impact. Yes, the citys resources are “nite and budgeting has to follow rules that dont necessarily make sense. However, now is still the time to make your voice heard about that road/side walk/park/whatever you think needs attention. You might be pleasantly surprised to learn that theres already a plan, and funding, to take care of it. You might be disappointed to learn that there isnt and wont be, at least not next year. Remember, though, that Council and Commission members are politicians who respond to input from their constituents. And also remember that its the squeaky wheel that gets the grease. There will be other opportunities to in”uence “nancial decisions, but none thats the equivalent of being at the table when 95 percent or so of the budgeting takes place. City and county staff will leave the budget workshops with instructions to make changes to what they proposed, for their boards OK to go into the “nal draft budget. Both bodies „ as well as the School Board and other entities „ will meet later in the summer to set their tax millage rates. There will also be two public hearings on the adoption of the budget for the next “scal year, which begins Oct. 1. Finally, the Council always has the authority to make budget adjustments throughout the year, though thats another process altogether, requiring two public hearings. Public comment is allowed at all these meetings but its like adding an essential ingredient to a recipe at a later point in the cooking process. Maybe it will be OK, maybe it wont, but its unlikely to turn out as well as if it went in at the outset. The agendas for the Commission meetings arent available yet, but the Council one, with department submissions, is. Take a look at it, “nd areas where you have something to say and plan to show up at the workshop to say it. Otherwise, there may not be any grease left for your squeaky wheel later. How is this candidate running?What is wrong with people these days? I thought Id seen just about everything in my lifetime. Only now we are being treated to something totally strange, and scary. A while ago, a man in Toronto drove a van on a crowded sidewalk for almost a mile, killing ten people and injuring 15 others. He was thought to be identifying with a man in California, who some years ago, calling himself an Incel „ his slang for involuntary celibateŽ „ went on a killing spree because he was spurned by women. And this current murderer declared on his Facebook post, the Incel Rebellion has already begun.Ž A group of these men, a toxic online community of misogynists,Ž are supporting and embracing this murderer. Theres a whole subculture of them out there. Now, theres a man running for Congress in Virginia whos a pedophile, as well as espousing the Incel philosophy. Youve even seen a cartoon about it on this very page of the newspaper. I read about this man a while ago and was totally shocked and disgusted. True, he may never win, but with whats going on in this country lately, the word neverŽ is not such a guaranteed thing any more. According to this candidates manifesto, his platform of quasi-neoreactionary libertariranismŽ includes not only protecting gun ownership rights and establishing free trade but also protecting the benevolent white supremacyŽ as well as, and get this, legalizing incestuous marriage and child pornography. Seriously? Hes urged Congress to Repeal the Violence Against Women Act.Ž Hes also saying we need to switch to a system that classi“es women as property, initially of their fathers and later of their husbands.Ž Are you kidding me? He has his own message board where he uses pseudonyms, and on suiped.org, a forum for suicidal pedophiles,Ž he wrote many posts, disgustingly endorsing child rape and other forms of abuse. On an Incel site, in a 3,000-plus word essay he titled Heres how to Psych yourself up to feel entitled to Rape,Ž he shares his thoughts: Dont forget: feminism is the problem, and rape is the solution.Ž Hes also advocated for father-daughter marriage, killing women and raping virgins. Whats happening to this country? Have the GMOs and chemically preserved food, the bad water and polluted air, the carcinogens from nukingŽ things in certain plastics, thus tainting our food, “nally caught up with us? Are we beginning to take major steps backwards in evolution? Some of mankind, lately, especially this particular candidate, seem to be descending into the depths of insanity. Hopefully, the voting public will see this man for what he is and totally laugh him out of any possibility of of“ce. Sadly, with the apathy that seems to be sweeping the country as far as voting goes, who knows what will happen in the upcoming mid-term elections? Its my fervent hope that this particular candidate doesnt get into of“ce. True, its not in our state of Florida, but everything always begins somewhere, and spreads. This kind of philosophy doesnt need to spread, anywhere. Ever. €€€ Meredith Nicholson, a regular freelance writer and photographer for the Venice Gondolier Sun, can be reached at thirteen5113@gmail.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. Bad Decision. I think its absolutely shameful that on National Museum Day, the train station has decided not to be open. Weve leased a trolley and are trying to make it so that more people learn about Venices past and to protect our future. I think its absolutely pitiful that the train station wasnt open today, May 19th. Safe Schools. School boards across the country seem to have a problem “nding the money to make schools safe. If the school board has to meet in a Quonset hut, linoleum ”oors, war-surplus desks, chairs and “ling cabinets, but the students are safe, Im OK with that. Pine View School. In the May 19th Gondolier, the top headline reads SCF wants own South County high school,Ž and yet, I turned to page B5 on the Opinion page Silence about Pine View problem is deafening.Ž Well, I think there might be a direct correlation between the problem at Pine View and dual enrollment and SCFs desire to have its own high school in South Sarasota County. Think about it. Bicyclists and Pedestrians. I want to respond to the bike hater who called to respond to my call about their jealousy and bitterness because they dont ride bikes or cannot due their weight or balance issues. You state we are not willing to share the sidewalk and that we somehow dominate as we ride over the bridges on the sidewalk section, not yielding to pedestrians. You are wrong. Im sure you dont walk over the bridges or you would see that I always acquiesce and give in to the pedestrian. I get off the bike and walk behind them. These experiences you have had are in the vast minority and are not happening here in Venice. We respect pedestrians. If youve had bad experiences, Im sorry for you, but I still think youre jealous. Kudos to Kim Cool. I want to give Kim Cool kudos. She did a fabulous job writing the article for the Antique Roadshow at the Ca dZan. I thoroughly enjoyed that. It was just wonderful. Of course, I love all her columns. Kudos for you, Kim. Newspaper is at Fault. Who or what is causing the racial divide in America? I have wondered, is it our president or is it our former president? Neither. After seeing your cartoon, its YOU, the Gondolier and other newspapers. I watched the Royal Wedding with friends, which we totally enjoyed. No one ever mentioned or said the word black.Ž It wasnt necessary. Why would you make this a point of your cartoon? You should be ashamed. You are at fault. Loud Commercials. I am calling about the loud commercials. I also notice the commercials are louder than the show. I sit with the remote in my hand because I have to lower the sound all the time. Its very annoying. Cant we do something about this? The Letem Have It line allows readers to sound off on issues of local interest. Opinions expressed here are solely those of the callers. Personal attacks on private individuals; attacks on or obvious commercialsŽ for speci“c businesses; personal attacks on candidates during election season; or opinions or comments otherwise un“t for publication will not be printed. If you would like to participate, call the line at 941-207-1111. Call no more than once a week. Please keep your comments brief. The line is available all hours. Caller identi“cation is not required. 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 Guest ColumnistMeredith Nicholson OPINION 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 WATCH THEM WORKThe Venice City Council holds budget workshops at 8:30 a.m. June 13 and 15 at City Hall, 401 W. Venice Avenue. The agenda is at VeniceGov. com. The County Commission has three budget workshops set, on June 19, 20 and 22, beginning at 9 a.m., in the county administration building, 1660 Ringling Blvd., Sarasota.

PAGE 21

6B SUN NEWSPAPERS JUNE 9, 2018 € WEEKEND EDITIONRELIGION CONTACT US 941-207-1110 religion@venicegondolier.com SUN NEWSPAPERSLEONA UCHITELLE All Jews, no matter where they live, no matter if they practice or not or are extreme in their beliefs, know the Shema. Transliterated, the Shema says, Here, Oh Israel, the Lord our God, the Lord is one.Ž It is the “rst prayer learned and the last prayer said as you approach death. Jewish children recite this prayer as they go to sleep. We say this prayer before reading the Torah and at the end of our Yom Kippur service, the holiest day for Jews. There is a story told that a rabbi, Rabbi Eliezer Silver, went to rescue Jewish children who were given sanctuary in a Catholic orphanage during World War II. He didnt know how he was going to have the young children, who were now being taught Christianity, remember that they were Jews. He would visit the children during bedtime and recite the Shema out loud. The Jewish children responded by calling out for their mothers. This prayer was so ingrained in them that they never forgot it. The Shema can be thought of as the Jewish equivalent to the Lords Prayer in Christian tradition. To Jews, the Shema is our prayer of allegiance to acknowledge that there A prayer of allegiance € One Christ Won City, which has been serving our area with the love of Jesus Christ for nine years, sponsors public prayer every Tuesday at noon to pray at the Centennial Park gazebo in downtown Venice. Pastors, pastors wives, church leaders, members of the public walking by and Christians from several churches join together in prayer. It begins with corporate prayer, then breaks into small groups for individual prayer at 12:3012:45 p.m. People can bring water and a chair. Everyone is welcome. Call Jim Foubister, 941-223-1771. € Venetian Harmony Chorus invites all women, ages 18-80, who enjoy singing four-part harmony, to sing with us and rehearse on the “rst, third, and fourth Mondays of the month in the activity building of Christ Lutheran Church, 701 N. Indiana Ave., Englewood, on Rt. 776. Call 941-480-1480. € MaryBeth Runk and volunteers from area churches feed the hungry at the Venice Train Depot Tuesday and Thursday, 10 a.m.-noon. To volunteer, call 419-202-6114. € All are invited to attend the Womens Ministry Home League of The Salvation Army of South Sarasota County, 1051 Albee Farm Road, Venice. The club meets on Tuesdays at 10 a.m. € The Diocese of Venice Epiphany Cathedral Parish, 310 Sarasota St., Venice, hosts Upper Room Coffee HouseŽ in the Santa Maria Chapel Fridays, 7-9 p.m. Call 941-484-3505. € Our Mothers House of Catholic Charities, Venice, seeks volunteers to help teachers in Head Start classrooms feed and play with the children during twoor three-hour shifts. Both male and female volunteers are welcome as are students seeking community service hours. Head Start is open 7:30 a.m.-5:30 p.m. weekdays, and 5:30-7:30 p.m. Thursdays. Call Marisa, 941-355-3680, ext. 305, email mpufta@ ccdis1.org. € St. Marks Episcopal Church, Venice, holds free magnifying workshops for the vision impaired on Tuesdays, offered by Lighthouse of Manasota. Participants will learn about various types of magni“ers and get hands-on practice to help choose one. Registration is required. Call 941-359-1404. € Unitarian Universalist Congregation of Venice invites the public to join an 11-day Collette Colors of MoroccoŽ tour Nov. 7-17. Highlights include Casablanca, the Sahara, High Atlas Mountains, marketplace shopping, camel ride to a desert encampment. Contact joelmorrison@comcast.net or 941-497-6337. € Sarasota Jewish Chorale rehearses every Thursday at 7 p.m., Hecht School, Jewish Federation Campus, 580 Mcintosh Road, Sarasota. This friendly, spirited performing group in Sarasota/Manatee is eager for new singers who are able to read music. People of all voice parts and faiths are welcome. Call Susan at 941-355-8011; visit: SarasotaJewishChorale. org. RELIGION BRIEFSis but one God. This prayer is so important that Jesus, raised as a Jew, used it in the beginning of his answer to what is the greatest commandment (Mark 12:28-30). Moses, it is said, gave the Shema to the Jewish people in his last words to them when the next generation of Israelites was entering the Promised Land. In Deuteronomy, God says that the Shema should be contained in the mezuzah that you put on the door post of your house. A mezuzah is a decorative case that contains the Shema. It is af“xed to the door post of a Jewish home. If you see a mezuzah on a door post, you can almost be certain that a Jew lives there, and if you check you will “nd a small scroll inside with the Shema written in Hebrew. The prayer that follows the Shema, called the Vhavtah, says that you shall love your God with all of your heart and with all of your soul and with all of your might. Take these instructions with which I charge you this day. Impress them upon your children. Recite them when you stay at home and when you are away, when you lie down and when you get up. Bind them as a sign on your hand and let them serve as a symbol on your forehead, inscribe them on the door posts of your house and upon your gates and teach them diligently to your children.Ž These two powerful prayers pass our watchword, the Shema, on to the next generation. Hopefully, it will do the same. Leona Uchitelle is active in the Jewish Congregation of Venice. COURTESY PHOTOEmmanuel Lutheran Church held its annual picnic at the end of May. Originally scheduled for Maxine Barritt Park, it was moved to the Fellowship Hall because of rain. Attendees enjoy line dancing, WantedŽ poster pictures, singing, cloggers and great cowboy food. Pictured are the event organizers: Elizabeth Mathew, left, Jadynne Berg, Marlyce Holbach, Mary Beth Runk, Barb McLauchlin and Marge Collin with Pastor Rob Hall.Churchgoers enjoy indoor picnic 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 started 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.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 multi-course 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.South Florida Museum campMermaids, manatees, seashells and seahorses, South Florida Museum, 201 10th St. W., Bradenton has kid campers covered with lots of 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. COMMUNITY NEWS BRIEFSapartment in New Yorks Upper West Side, a job at a prestigious independent bookstore, plenty of friends and a handsome local author to dream about. None of this matters to her Bubbie, however, a strong-minded, fiercely loving, traditional Jewish grandmother, who worries about single Isabelle. Unbeknownst to Isabelle, Bubbie hires a marriage broker to save the day „ and she is introduced to pleasant and unassuming Sam, who runs his own pickle stand on the Lower East Side. Isabelle does not believe she could have anything in common with a pickle man, but just as she seems to be getting the attention of the highbrow writer after whom she has been hankering, Isabelle is blindsided by Sams subtle wit and wisdom. Can Sam persuade Isabelle to change her style, after all? Will Bubbie cleverly maneuver them together? Crossing Delancey is a charming, sly, and heartfelt story exploring the bonds of family and tradition; the culture clash of old East Side and new West Side; and the romantic benefits of a new hat. Directed by Carole Kleinberg, with Sandra Musicante assistant director; Diane Cepeda, stage manager; Tim Beltley, costumes; Patrick Bedell, lighting design; and Jeff Weber, set design, youll love this stirring and heartwarming romantic SEASONFROM PAGE 3 SP17509WantToGet ?ItsEasyƒJust SHOPadno=54535830 Rev. Dr. John Guerre, Lead Pastor 208 Palm Ave., Nokomis 941-488-4137 SUNDAYWorship Service 9:00 AM Childrens Church 9:00 AMwww.baypointchurch.com Building An Irresistible Church That Everyone Loves! adno=54535829 Worship: Saturday 5:00 pm € Sunday 8:30 am and 10:00 amThursday Service of Word and Prayer 10:00 am 790 Tamiami Trl. S., Venice € On the Island! www.emmanuel-elca.org. 941-488-4942adno=54535831€ ELCA CHRIST UNITED METHODIST CHURCH Youre Invited Michael T. Hudson, Pastor Denvil Farley, Associate Pastor Bob Haley, Assistant Pastor Sunday Traditional Worship Services 7:30 and 11:00 am Contemporary Service 9:00 am Sunday School 9:00 am & 10:00 am Nursery Provided for All Services Parking shuttle provided 493-7504 1475 Center Road, Venice www. christvenice.com adno=54535828 Please visit www.fbcvenice.org for current service times & ministries. 312 W. Miami Ave, Venice 941-485-1314 www.fbcvenice.org adno=54535827

PAGE 22

WEEKEND EDITION € JUNE 9, 2018 SUN NEWSPAPERS 7B SOLUTION TO TODAY'S 7 LITTLE WORDS SOLUTION TO TODAY'S JUMBLE SOLUTION TO TODAY'S CRYPTOQUIP SOLUTION TO TODAY'S KENKEN SOLUTION TO TODAY'S CHALLENGER SOLUTION TO TODAY'S SUDOKU SOLUTION TO TODAY'S CROSSWORD SOLUTION TO GOREN BRIDGEPUZZLE ANSWERS Puzzles on pages 26-27 OneBlood needs all types of blood donations. Donating blood takes about an hour. Every donor receives a mini-physical and a screening with each donation, and all donors receive a thank-you gift. Donations are taken at 4155 South Tamiami Trail, Venice Village Shops, betw een R oss and Publix, Venice. Call 941-492-9202 or go to OneBlood.org for Big Red Bus bloodmobile dates, times and for more information. THE BIG RED BUS SCHEDULE SunCoast Blood Bank sends out its bloodmobile to various locations. For a schedule of dates and times, call 941-735-4223 or visit: SCBB.org. „ From SunCoast Blood Bank BLOOD BANK SCHEDULE SAVE LIVES. GIVE BLOOD. COURTESY PHOTOThe American Legion NO-VEL Post 159 of Venice awarded six scholarships to area seniors for a total of $7,500. Pictured are: Commander Howard Van Nostrand, left, Summer Devlin, Meredith Ellis, Ryan Holcomb, Mikayla Ambrosio, and Past Commander Richard Lemm. Not pictured is scholarship recipient Caroline Kincaid.American Legion gives $7,500 in scholarshipsSarasota County Libraries and Historical Resources has launched a new all-in-one library mobile app, offering a new way to streamline your library experience. The new app is compatible with Apple, Android and Amazon devices, enabling patrons to manage their accounts from the convenience of their devices. You can search the library catalog, renew items, place holds, and download books, magazines and music. The app also allows you to view the event calendar, request a meeting room and browse resources for research and learning. To download the free app, search Sarasota County LibrariesŽ in your devices app store. For more information, call the Sarasota County Contact Center at 941861-5000 or visit: SCGov.net.Libraries launch convenient mobile appFROM SARASOTA COUNTY COMMUNICATIONS State College of Florida, Manatee-Sarasota (SCF) will offer a personal trainer certi“cation course from 9 a.m. to 4 p.m. on Saturdays, July 7 through Aug. 18 in the Center for Innovation and Technology at SCF Lakewood Ranch, 7131 Professional Parkway E., Room 117. No class will be held on Aug. 11. A free information session will be held June 23 at 10 a.m. in the same location as the class. The fee for the course and certi“cation exams, offered in partnership with World Instructor Training Schools (W.I.T.S.), is $749, not including the required textbook. Participants can expect hands-on practical labs and access to a national pool of employment opportunities upon completion. Program internships also are available. Register online at SCF. edu/CCDEnroll. For more information, contact Lee Kotwicki, director of SCF Workforce Solutions, at 941-3637218 or KotwicL@SCF. edu.Qualify for personal trainer certificationSTAFF REPORTFlorida Studio Theatre (FST) announces its first-ever cabaret-style childrens show, Reel Music,Ž a musical journey through the history and heart of the movies. Featuring songs from such hit movies as The Wizard of Oz,Ž Frozen,Ž Moana,Ž Harry Potter and the Sorcerers Stone,Ž The Lego MovieŽ and Trolls,Ž this blockbuster musical adventure will entertain fans of classic black and white films and brightly animated movies alike. Reel MusicŽ opens June 21 and runs through Aug. 9 on select dates at 11 a.m. and 1 p.m. in FSTs Bownes Lab Theatre. The current show schedule: June 21 „ 11 a.m. & 1 p.m.; July 19, 20 and 21 „ 11 a.m.; July 26 and 27 „ 11 a.m. & 1 p.m., and Aug. 9 „ 11 a.m. Single tickets are just $10 per show, and groups of 8 or more can attend performances at $8 per ticket. Single tickets may be purchased from the FST Box Office by calling 941-366-9000, or online at: floridastudiotheatre. org. Group tickets may be purchased by calling FSTs Director of Childrens Theatre, Caroline Kaiser at 941366-9797, or by email at: CKaiser@floridastudiotheatre.org. Since 2016, FSTs Childrens Theatre subscriptions have almost tripled in size and continue to grow. FSTs Cabaret has also been a muchloved program that expands year after year. Given the success of the two programs, FST is combining them in this special show. We know from our holiday Childrens Theatre show, Deck the Halls, that our young audience members respond to music as much, if not more, than adult audiences,Ž said FSTs Director of Childrens Theatre Caroline Kaiser. FSTs Director of Artistic Operations Greg London worked with Kaiser and FST Teaching Artist Denee Lortz to create Reel Music.Ž London will also direct this production. Four new FST Acting Apprentices „ Kayla Fainer, Jabri Johnson, Erin Paxton and Liam Tanner „ will be performing. Reel MusicŽ will be just the start of cabaret and musical storytelling for many children. Kaiser explained: I want our young audiences to know that theatre is an art form that comes to them where they are, and that there are so many different types of theater to explore.Ž The songs in this impactful music revue are much more than just favorite tunes.Ž Families can bring their 3and 13year-olds to Reel Music to share an enjoyable, entertaining experience. Single tickets may be purchased from the FST Box Office by calling 941-366-9000, or online at: FloridaStudioTheatre. org. Group tickets may be purchased by calling FSTs Director of Childrens Theatre Caroline Kaiser at 941366-9797, or by email at CKaiser@floridastudio theatre.org.Reel Music summer childrens show setFROM FLORIDA STUDIO THEATRE PHOTO COURTESY OF FLORIDA STUDIO THEATREChildren ages 3-13 will enjoy Reel MusicŽ shows at Florida Studio Theatre during June, July and August.

PAGE 23

8B SUN NEWSPAPERS JUNE 9, 2018 € WEEKEND EDITIONAREA PROPERTY TRANSFERS ENGLEWOOD COURTESY OF ENGLEWOOD AREA BOARD OF REALTORSML# Status Address Zip Code City Sq. Ft. Community Price BE FB HB Built Pool Property Style Sold Terms Sold Date SP/SqFt SP/LP Ratio D6100404 SLD 7598 SILAGE CIR 33981 PORT CHARLOTTE 624 VILLAGE HOLIDAY LAKE $70,000 2 2 0 1983 Community Manufactured Home Cash 5/29/2018 $112.18 0.88 D5923477 SLD 6020 BOCA GRANDE #37 BoatSlip 33921 BOCA GRANDE BOCA GR ANDE NORTH MARINA CONDO $75,000 2012 None Dock-Rackominium Cash 6/1/2018 0.88 D5924028 SLD 1346 KINGFISHER (LOT 22) DR 34224 ENGLEWOOD 960 HOL MOB ESTATE 1ST ADD $94,000 2 2 0 1975 None Mobile Home Cash 5 /31/2018 $97.92 0.99 N5915200 SLD 5 DEL PRADO DR 34223 ENGLEWOOD 1,342 ALAMEDA ISLES $115,000 2 2 0 1980 Community Mobile Home Cash 5/30/2018 $85.6 9 0.92 D5922745 SLD 13441 MURIEL AVE 33981 PORT CHARLOTTE 1,050 PORT CHARLOTTE SEC 66 01 $129,900 2 2 0 1978 Community Single Family Residence FHA 5/29/2018 $123.71 1 C7240804 SLD 1954 WYOMING AVE Unit#1954 34224 ENGLEWOOD 790 STUMP PASS CONDOMINIUMS $139,900 2 1 0 1974 Community Condominium Cash 5/29/2018 $177.09 1.01 D5923000 SLD 1949 MARYLAND AVE 34224 ENGLEWOOD 1,620 GROVE CITY $140,000 3 2 0 1998 None Single Family Residence Cash 5/30/201 8 $86.42 0.97 D5924113 SLD 128 W GREEN ST 34223 ENGLEWOOD 775 ENGLEWOOD $152,000 1 1 0 1952 None Single Family Residence Cash 5/31/2018 $196 .13 0.95 D5920908 SLD 36 CADDY RD 33947 ROTONDA WEST 1,438 ROTONDA WEST OAKLAND HILLS $150,000 2 2 0 1983 None Single Family Residence Cash 5/31/2018 $104.31 0.94 C7250778 SLD 6282 THORMAN RD 33981 PORT CHARLOTTE 1,151 PORT CHARLOTTE E&O SEC 95 $158,000 3 2 0 1988 Community Single Family Residence Conventional 5/31/2018 $137.27 0.93 D5924093 SLD 6479B HAMLET DR Unit#34-B 34224 ENGLEWOOD 1,170 GULFWIND VILLAS PH 11 $165,000 2 2 0 1990 Community Condominium Conventional 5/31/2018 $141.03 0.97 D5924001 SLD 306 ELDER ST Unit#223 34223 ENGLEWOOD 1,538 FOXWOOD $164,900 2 2 0 1986 Community Condominium Conventional 5/31/2 018 $107.22 0.97 D5923663 SLD 7116 TUXEDO ST 34224 ENGLEWOOD 1,534 PORT CHARLOTTE SEC 074 $152,600 3 2 0 1982 Private Single Family Residence C onventional 5/31/2018 $99.48 0.9 D5923886 SLD 6107 GRANDEUR ST 34224 ENGLEWOOD 1,844 PORT CHARLOTTE SEC 063 $180,000 3 2 0 1990 None Single Family Residence Co nventional 5/28/2018 $97.61 1.06 D5923746 SLD 27 BUNKER LN 33947 ROTONDA WEST 1,277 ROTONDA WEST PEBBLE BEACH $175,000 2 2 0 1987 None Single Family Residence Cash, Other 5/30/2018 $137.04 0.97 D5921714 SLD 5436 DAVID BLVD 33981 PORT CHARLOTTE 1,075 PORT CHARLOTTE SEC 052 $178,000 2 2 0 1985 Private Single Family Resid ence Conventional 5/29/2018 $165.58 0.96 D5919876 SLD 9513 EL CAMPO AVE 34224 ENGLEWOOD 1,303 PORT CHARLOTTE SEC 074 $160,000 2 2 0 1988 None Single Family Residence C onventional 5/31/2018 $122.79 0.85 D6100229 SLD 7070 PLACIDA RD Unit#1233 33946 PLACIDA 680 HARBORTOWN VILLAGE PH 02 $180,000 1 1 0 1985 Community Condominium Ca sh 6/1/2018 $264.71 0.95 D5923168 SLD 67 OAKLAND HILLS CT 33947 ROTONDA WEST 1,744 ROTONDA WEST OAKLAND HILLS $187,500 2 2 0 1983 Private Single Family Residence Conventional 5/31/2018 $107.51 0.99 D5923569 SLD 5258 GRASSLAND TER 33981 PORT CHARLOTTE 1,392 PORT CHARLOTTE SEC 052 $200,000 3 2 0 2004 Private Single Family Re sidence Cash 5/29/2018 $143.68 1.02 D5922805 SLD 12145 EDWARDS RD 33981 PORT CHARLOTTE 1,723 PORT CHARLOTTE SEC 056 $202,500 3 2 0 2018 None Single Family Residen ce Cash 5/31/2018 $117.53 1.02 D5923734 SLD 171 MICHIGAN AVE 34223 ENGLEWOOD 1,168 PROSPECT PARK SUB OF BLK 5 $187,950 2 2 0 1978 None Single Family Residenc e Conventional 5/30/2018 $160.92 0.94 A4198415 SLD 11093 SUNNYDALE AVE 34224 ENGLEWOOD 1,612 PORT CHARLOTTE SEC 065 $199,900 3 2 0 2017 None Single Family Residence Conventi onal 6/1/2018 $124.01 1 C7400636 SLD 226 PARK FOREST BLVD #140 34223 ENGLEWOOD 1,437 GLENS OF PARK FOREST $190,000 2 2 0 1993 Community Single Family Residence Cash 5/31/2018 $132.22 0.95 C7250401 SLD 12406 GROUSE AVE Unit#13B 33981 PORT CHARLOTTE 1,509 ALHAMBRA/LK MARLIN PH I $195,000 3 2 1 2006 Community Villa Cash 5/31/2018 $129.22 0.95 D5924148 SLD 10055 LINKS LN Unit#302 33947 ROTONDA WEST 1,594 PRESERVE AT WINDWARD PH 1B $211,000 2 2 0 2005 Community Condomi nium Conventional 5/29/2018 $132.37 0.98 D5909647 SLD 9200 LITTLE GASPARILLA IS #201 33946 PLACIDA 970 PLACIDA BEACH PH 03 BLDG 02 $217,000 2 1 0 1987 Community Condom inium Cash 5/29/2018 $223.71 0.96 C7400920 SLD 229 MARINER LN 33947 ROTONDA WEST 1,600 ROTONDA WEST PINEHURST $225,100 3 2 0 2018 None Single Family Residence C onventional 5/28/2018 $140.69 1 A4207484 SLD 9432 EL CAMPO AVE 34224 ENGLEWOOD 1,560 PORT CHARLOTTE SEC 084 $228,500 3 2 0 2018 None Single Family Residence C onventional 5/30/2018 $146.47 1 N5917200 SLD 35 OAKWOOD DR N 34223 ENGLEWOOD 1,115 ENGLEWOOD ISLES $210,000 2 2 0 1970 Community Villa Conventional 5/30/2018 $188.34 0.92 A4213890 SLD 1529 OVERBROOK RD 34223 ENGLEWOOD 1,564 OVERBROOK GARDENS $225,000 2 2 0 1978 None Single Family Residence FHA 5/ 31/2018 $143.86 0.98 D5922759 SLD 103 DIXIE WAY 33947 ROTONDA WEST 1,259 ROTONDA HEIGHTS $222,000 3 2 0 2007 Private Single Family Residence VA 6/1 /2018 $176.33 0.97 D5912459 SLD 1770 GULF BLVD Unit#1 34223 ENGLEWOOD 1,026 EL GALEON BLDG 01 $225,000 2 2 0 1969 Community Condominium Conventio nal 5/29/2018 $219.30 0.98 C7248128 SLD 7028 BRANDYWINE DR 34224 ENGLEWOOD 1,576 PORT CHARLOTTE SEC 065 $230,000 3 2 0 1992 Private Single Family Residence Conventional 5/31/2018 $145.94 0.98 A4209549 SLD 1306 BUEREAU RD 34223 ENGLEWOOD 1,594 OVERBROOK GARDENS $240,000 3 2 0 1989 None Single Family Residence Cash 5/3 1/2018 $150.56 0.96 D6100182 SLD 7384 QUARRY ST 34224 ENGLEWOOD 2,070 PORT CHARLOTTE SEC 064 $243,500 2 2 0 1988 Private Single Family Residence C ash 5/31/2018 $117.63 0.97 D5922511 SLD 515 BOUNDARY BLVD 33947 ROTONDA WEST 1,598 ROTONDA WEST PINEHURST $245,000 3 2 0 2000 Private Single Family Resid ence Cash 5/31/2018 $153.32 0.96 D5923921 SLD 8235 LAKESIDE DR 34224 ENGLEWOOD 1,634 OYSTER CREEK PH 02 $259,900 3 2 0 1998 Community Single Family Residence C onventional 6/1/2018 $159.06 1 D5923749 SLD 121 WHITE MARSH LN 33947 ROTONDA WEST 1,674 ROTONDA WEST WHITE MARSH $259,900 3 2 0 2003 Private Single Family Re sidence Cash 6/1/2018 $155.26 1 D5923670 SLD 8327 CREEKVIEW LN 34224 ENGLEWOOD 1,887 OYSTER CREEK PH 01 $245,000 2 2 0 1991 Community Single Family Residence Conventional 5/31/2018 $129.84 0.94 C7246184 SLD 9223 BENSONHURST 34224 ENGLEWOOD 2,020 N/A $265,000 3 2 1 1988 Private Single Family Residence FHA 5/29/2018 $131 .19 0.96 D5924119 SLD 9400 LITTLE GASPARILLA IS #J9 33946 PLACIDA 946 HIDEAWAY BAY BEACH CLUB PH 03 $267,500 2 2 0 1997 Community Condo minium Cash 5/29/2018 $282.77 0.97 D5919857 SLD 609 W PERRY ST 34223 ENGLEWOOD 1,324 SOUTH WIND HARBOR $265,000 3 2 0 1961 None Single Family Residence Cash 5/30 /2018 $200.15 0.96 C7249658 SLD 13142 FORT BRAGGS AVE 33981 PORT CHARLOTTE 3,006 PORT CHARLOTTE SEC 85 $289,000 4 3 1 2007 None Single Family Res idence Conventional 5/31/2018 $96.14 1 D5923545 SLD 263 LONG MEADOW LN 33947 ROTONDA WEST 2,001 ROTONDA WEST LONG MEADOW $285,000 3 2 0 2004 Private Single Family Re sidence Conventional 5/29/2018 $142.43 0.97 N5916453 SLD 1131 GLADSTONE BLVD 34223 ENGLEWOOD 1,395 ENGLEWOOD GARDENS $275,000 3 2 0 1985 None Single Family Residence Conv entional 5/29/2018 $197.13 0.93D5917445 SLD 155 BROADMOOR LN 33947 ROTONDA WEST 1,892 ROTONDA WEST BROADMOOR $309,000 3 2 0 2017 Private Single Family Reside nce Cash 5/31/2018 $163.32 1 D5923825 SLD 5202 FLEMING ST 33981 PORT CHARLOTTE 1,138 PORT CHARLOTTE SEC 054 $299,000 2 2 0 1986 Private Single Family Resid ence Cash 5/29/2018 $262.74 0.96 D5923050 SLD 227 LONG MEADOW LN 33947 ROTONDA WEST 2,045 ROTONDA WEST LONG MEADOW $325,000 3 2 0 2017 Private Single Family Re sidence Conventional 5/30/2018 $158.92 1 D5921071 SLD 183 CLEAR LAKE DR 34223 ENGLEWOOD 2,056 STILLWATER $310,000 3 2 0 2005 None Single Family Residence Cash 5/31/201 8 $150.78 0.93 D5923706 SLD 162 BRANDYWINE CIR 34223 ENGLEWOOD 2,535 ENGLEWOOD ISLES SUB $345,000 4 3 0 2008 Private Single Family Residence Conventional 5/31/2018 $136.09 0.99 D5922608 SLD 188 TOURNAMENT RD 33947 ROTONDA WEST 2,382 ROTONDA PINE VALLEY $365,000 5 4 0 2006 Private Single Family Residenc e Conventional 5/29/2018 $153.23 0.96 N5910313 SLD 8214 HARBORSIDE CIR 34224 ENGLEWOOD 1,735 CAPE HAZE MARINA VILLAGE PH 01 $355,000 3 2 1 2000 None Townhouse Conve ntional 5/30/2018 $204.61 0.91 D5924035 SLD 321 LAKE TAHOE CT 34223 ENGLEWOOD 2,136 STILLWATER $398,900 3 2 0 2003 Private Single Family Residence Cash 5/30/ 2018 $186.75 0.98 D6100779 SLD 61 LONG MEADOW PL 33947 ROTONDA WEST 2,204 ROTONDA WEST LONG MEADOW $407,033 3 3 0 2018 Private Single Family Res idence Cash 6/2/2018 $184.68 1 D5923805 SLD 37 CLUBHOUSE RD 33947 ROTONDA WEST 2,771 ROTONDA WEST PINEHURST $425,000 4 4 0 2013 Private Single Family Residen ce Conventional 5/31/2018 $153.37 1 D5920316 SLD 2394 PAPPAS TER 33981 PORT CHARLOTTE 1,970 PORT CHARLOTTE SEC 060 $420,000 3 2 0 1987 Private Single Family Residence Conventional 5/30/2018 $213.20 0.98 D5923843 SLD 1002 ROTONDA CIR 33947 ROTONDA WEST 2,922 ROTONDA WEST WHITE MARSH $437,500 3 4 0 2001 Private Single Family Resi dence Cash 5/31/2018 $149.73 0.97 D5923115 SLD 8136 ANTWERP CIR 33981 PORT CHARLOTTE 2,316 PORT CHARLOTTE SEC 093 $470,000 3 3 0 2014 Private Single Family Resi dence Cash 6/1/2018 $202.94 0.98 D5923077 SLD 5000 GASPARILLA RD #DC101 33921 BOCA GRANDE 678 DUNES CHALET $460,000 1 1 0 1985 Community Condominium Convention al 5/31/2018 $678.47 0.95 D5922272 SLD 8900 GULF ST 33946 PLACIDA 1,666 GASPARILLA SHORES $490,000 3 2 0 2008 None Single Family Residence Conventional 6/1/2018 $294.12 0.98 D6100701 SLD 6011 BOCA GRANDE CSWY #F69 33921 BOCA GRANDE 1,247 BOCA GRANDE NORTH $515,000 2 2 0 1989 Community Condominium Co nventional 5/30/2018 $412.99 0.98 D5921288 SLD 6001 BOCA GRANDE CSWY #E57 33921 BOCA GRANDE 1,247 BOCA GRANDE NORTH $500,000 2 2 0 1989 Community Condominium Co nventional 5/30/2018 $400.96 0.95 D5923625 SLD 5000 GASPARILLA RD #BC101 33921 BOCA GRANDE 730 BEACH CHALET BLD G $540,000 1 1 1 1984 Community Condominium Conv entional 5/29/2018 $739.73 0.98 D5920721 SLD 11160 HACIENDA DEL MAR #206 33946 PLACIDA 1,986 HACIENDA DEL MAR $555,000 3 2 1 2007 Community Condominium Conventional 5/29/2018 $279.46 0.97 C7250532 SLD 5263 CONNER TER 33981 PORT CHARLOTTE 3,678 PORT CHARLOTTE SEC 054 $600,000 3 3 0 2007 Private Single Family Resid ence Conventional 5/31/2018 $163.13 0.95 D5923384 SLD 11160 HACIENDA DEL MAR #D403 33946 PLACIDA 2,560 HACIENDA DEL MAR $700,000 3 3 1 2007 Community Condominium Cash 6/1/2018 $273.44 0.96 D5923728 SLD 2792 N BEACH RD Unit#401 34223 ENGLEWOOD 3,804 GULF BREEZE CONDO $940,000 4 4 2 2006 Community Condominium Cash, Seller Financing 5/30/2018 $247.11 0.86 D5922987 SLD 208 PILOT ST 33921 BOCA GRANDE 1,365 GOLDEN BEACH UNIT 03 $1,180,000 3 2 0 1983 None Single Family Residence Conv entional 5/31/2018 $864.47 0.91 N5916781 SLD 1472 LEMON BAY DR 34223 ENGLEWOOD 3,050 POINT OF PINES $1,395,000 3 3 1 2003 Private Single Family Residence Conv entional 5/31/2018 $457.38 0.93 A4211552 SLD 7050 MANASOTA KEY RD 34223 ENGLEWOOD 2,662 NOT PART OF A SUBDIVISION $1,395,000 3 4 0 1960 None Single Family Res idence Cash 6/1/2018 $524.04 0.93 D5920843 SLD 5000 GASPARILLA RD Unit#40B 33921 BOCA GRANDE 2,460 BOCA GRANDE CLUB PH 03C $1,515,000 3 3 0 1981 Community Condo minium Cash 5/31/2018 $615.85 0.96 D6100097 SLD 7605 MANASOTA KEY RD 34223 ENGLEWOOD 3,165 MANASOTA KEY $1,500,000 3 3 0 2003 None Single Family Residence Cash 5 /31/2018 $473.93 0.94 D5920669 SLD 250 GILCHRIST AVE 33921 BOCA GRANDE 2,244 BOCA GRANDE $1,950,000 3 3 1 1971 Private Single Family Residence Cash 5/29/2018 $868.98 1 D5922818 SLD 1608 TREASURE LN 33921 BOCA GRANDE 3,008 BOCA GRANDE ISLES $4,650,000 5 4 1 1983 Private Single Family Residence Conventional 5/31/2018 $1,545.88 0.93 D5921289 SLD 344 GULF BLVD 33921 BOCA GRANDE 3,740 GOLDEN BEACH UNIT 01 $5,415,000 4 4 2 2008 Private Single Family Residence Cash 6/1/2018 $1,447.86 0.99SOUTH SARASOTA COUNTY COURTESY OF VENICE AREA BOARD OF REALTORSML# Status Address Subdivision Name Sq. Ft. Pool Price BE FB HB Built Property Style Sold Terms Sold Date SP/SqFt SP/LP RatioA4400064 Sold 51 MAC EWEN DR #11 Windsor Lodge At The Oaks $70,000 1 1 0 1990 Condominium Cash 6/1/2018 112.36 0.8 A4403148 Sold 264 MAGNOLIA RD South Venice $112,000 2 2 0 1971 Single Family Residence Cash 6/1/2018 86.69 1 T2936209 Sold 305 SHELL RD South Venice $125,000 3 2 0 1973 Single Family Residence Cash 5/31/2018 103.91 0.9 N5914757 Sold 670 CIRCLEWOOD DR #V-8 Circlewoods Of Venice $126,000 2 2 0 1973 Condominium Cash 6/1/2018 115.07 0.93 N5917201 Sold 134 ALGIERS DR Venice East $130,000 2 2 0 1969 Single Family Residence Conventional 6/1/2018 119.27 0.67 A4186558 Sold 1064 VENETIAN PKWY East Gate $143,000 3 2 0 1972 Single Family Residence Cash 6/1/2018 79.89 0.96 N5917048 Sold 375 THREE LAKES LN #L Mission Lakes $146,000 2 2 0 1983 Condominium Conventional 5/29/2018 137.22 0.98 N5915314 Sold 456 CERROMAR RD #171 Farmington Vistas $147,000 2 2 0 1982 Condominium Cash 6/1/2018 132.43 0.92 D6100153 Sold 1081 N CYPRESS POINT DR Jacaranda West Country Club $149,000 2 2 0 1979 Single Family Residence Cash 5/29/2018 116.77 1.06 N5914591 Sold 766 AVENIDA ESTANCIA #200(H) Estancias Of Capri Isles $157,000 2 2 0 1981 Condominium Conventional 6/1/2018 139 .93 1 N5916932 Sold 291 CONRAD RD South Venice $161,937 2 2 0 1977 Single Family Residence Conventional 6/1/2018 161.94 1.03 N5917133 Sold 456 CERROMAR RD #170 Farmington Vistas $165,000 2 2 0 1982 Condominium Cash 6/1/2018 148.65 0.97 N6100098 Sold 437 CERROMAR LN #515 Farmington Vistas $168,900 2 2 0 1982 Condominium Cash 6/1/2018 178.54 1 N5914007 Sold 319 DURIAN RD South Venice $171,000 2 2 0 1972 Single Family Residence FHA 5/31/2018 152.14 0.98 A4214681 Sold 760 BIRD BAY DR W #170 Bird Bay $175,000 2 2 0 1979 Condominium Conventional 5/29/2018 160.26 0.97 N5916520 Sold 1720 LAKE PL #1720-D Villanova Shores $177,000 2 2 0 1984 Condominium Conventional 5/31/2018 148.24 0.99 N5915877 Sold 873 SARANAC LAKE DR #203 Waterside Village $180,000 2 2 0 2006 Condominium Cash 6/1/2018 132.55 0.96 D6100175 Sold 6087 OSPREY RD South Venice $185,000 3 2 0 2000 Single Family Residence Conventional 5/31/2018 162.85 0.98 N5915703 Sold 2907 RAVINIA CIR #2907 Ravinia $192,000 3 2 0 2005 Condominium Conventional 5/30/2018 133.43 0.96 N5916135 Sold 228 MOUNT PLEASANT RD Mount Pleasant $193,500 3 3 0 1986 Single Family Residence FHA 5/30/2018 144.94 0.97 N5916158 Sold 5830 ORCHIS RD South Venice $199,000 3 2 0 1974 Single Family Residence FHA 5/29/2018 152.14 1 N6100373 Sold 604 CASA DEL LAGO WAY #604 Casa Del Lago $205,750 3 2 0 2002 Condominium Cash 5/29/2018 148.77 0.98 N5914659 Sold 1749 VALENCIA DR Venice Gardens $206,500 4 2 1 1963 Single Family Residence Conventional 5/31/2018 118.68 1.01 N5915818 Sold 1015 COOPER ST #25 Beach Manor Villas South $210,000 2 1 1 1970 Condominium Cash 5/31/2018 190.05 0.95 N6100263 Sold 738 CUMBERLAND RD South Venice $219,530 2 2 0 1986 Single Family Residence Cash 5/30/2018 162.25 1 N5917044 Sold 11807 TEMPEST HARBOR LOOP Stoneybrook At Venice $227,000 3 2 0 2010 Single Family Residence Cash 6/1/2018 178.7 4 0.97 A4214933 Sold 11989 TEMPEST HARBOR LOOP Stoneybrook At Venice $231,000 3 2 0 2008 Single Family Residence Conventional 5/31/2 018 160.08 0.98 C7246042 Sold 555 MISSOURI RD South Venice $237,000 3 2 0 1990 Single Family Residence FHA 5/31/2018 155.92 0.93 A4209037 Sold 1116 MANGROVE RD South Venice $240,000 3 2 0 1979 Single Family Residence Conventional 5/30/2018 170.21 0.96 N5916164 Sold 2971 CONCORD RD South Venice $240,000 3 2 0 1990 Single Family Residence FHA 5/31/2018 151.8 0.93 N5915139 Sold 2500 LOGAN RD South Venice $240,000 3 2 0 1979 Single Family Residence Conventional 6/1/2018 146.16 0.93 N5915068 Sold 189 NAVIGATION CIR #103 Bay Street Village & Towncenter Land Condo $242,000 2 2 0 2015 Condominium Conventional 6/1/2018 153.75 0.97 N5916785 Sold 400 SAN LINO CIR #433 San Lino $250,000 2 2 0 2012 Condominium Cash 5/31/2018 173.01 0.98 N5916469 Sold 9024 EXCELSIOR LOOP Rapalo $250,990 3 2 0 2018 Single Family Residence Conventional 5/29/2018 164.91 0.99 A4404768 Sold 20051 RAGAZZA CIR #27-102 Gran Paradiso $259,997 3 2 0 2018 Condominium Conventional 5/30/2018 138.08 1 A4214131 Sold 172 EXPLORER DR #101 Bay Street Village & Towncenter Land Condo $263,000 2 2 0 2016 Condominium Conventional 5/3 1/2018 167.09 0.98 A4215215 Sold 739 LEEWARD RD South Venice $264,900 3 2 0 1992 Single Family Residence Conventional 5/31/2018 151.28 1 C7250153 Sold 11906 TEMPEST HARBOR LOOP Stoneybrook At Venice $265,000 4 2 1 2008 Single Family Residence Conventional 5/30/2 018 142.78 0.95 N5916122 Sold 1255 PARADISE WAY Pinebrook South $266,000 3 2 0 1983 Single Family Residence Conventional 6/1/2018 138.18 0.99 N5915476 Sold 8988 EXCELSIOR LOOP Rapalo $270,000 4 2 0 2017 Single Family Residence Conventional 5/31/2018 147.7 1 N6100065 Sold 1706 S LAKESIDE CT Venice Gardens $270,000 2 2 0 1978 Single Family Residence Conventional 6/1/2018 148.92 0.96 N5916277 Sold 732 MYRTLE AVE Venice Edgewood $270,000 4 3 0 1950 Single Family Residence FHA 5/30/2018 100.45 0.9 T2938172 Sold 11576 RENAISSANCE BLVD #101 Not Applicable $275,000 3 2 0 2018 Single Family Residence Conventional 5/30/2018 1 67.99 0.99 T2907120 Sold 11631 RENAISSANCE BLVD #18 Not Applicable $275,000 2 2 0 2018 Single Family Residence Conventional 5/31/2018 17 4.49 0.96 N5913888 Sold 108 VENTOSA PL Toscana Isles $283,585 2 2 0 2017 Single Family Residence Cash 5/31/2018 172.81 1 A4400236 Sold 11375 DANCING RIVER DR Stoneybrook At Venice $285,000 2 2 0 2005 Single Family Residence Conventional 5/31/2018 164.17 0.95 D5923674 Sold 4919 LEMON BAY DR South Venice $285,375 4 2 0 1956 Single Family Residence Cash 6/1/2018 132.36 0.95 E2205113 Sold 2042 MESIC HAMMOCK WAY Stoneybrook At Venice $290,000 3 2 0 2017 Single Family Residence Conventional 5/28/2018 173.03 1 N6100637 Sold 11505 RENAISSANCE Renaissance $290,976 2 2 0 2018 Single Family Residence Conventional 5/30/2018 184.63 1 N5916096 Sold 1145 SORRENTO WOODS BLVD Sorrento Woods $299,000 3 2 0 1987 Single Family Residence FHA 5/29/2018 147.36 1

PAGE 24

WEEKEND EDITION € JUNE 9, 2018 SUN NEWSPAPERS 9BD5922274 Sold 1027 BURNING OAK CT Venetian Gardens $300,000 3 3 0 1978 Single Family Residence Conventional 6/1/2018 156.99 0 .97 N5916797 Sold 11977 BLAZING STAR DR Preserve at West Villages $305,000 3 2 0 2018 Single Family Residence Conventional 5/29/2 018 149.95 0.96 T2907705 Sold 11613 RENAISSANCE BLVD #21 Not Applicable $308,246 3 2 0 2018 Single Family Residence Conventional 5/30/2018 18 8.3 1 D5919599 Sold 205 GULF AVE Venetian Gardens $310,000 3 3 0 1986 Single Family Residence FHA 5/29/2018 144.93 0.94 A4205149 Sold 315 CASSANO DR Villages of Milano $320,000 3 2 0 2016 Single Family Residence Conventional 5/30/2018 176.5 0.97 N5916707 Sold 2205 WEAVER BIRD LN Stoneybrook At Venice $322,500 3 2 0 2005 Single Family Residence Cash 5/29/2018 158.48 0.9 5 A4209146 Sold 411 LYONS BAY RD Not Applicable $325,000 2 2 0 1980 Single Family Residence Conventional 5/30/2018 215.23 1 N5912827 Sold 1555 TARPON CENTER DR #228 Bahia Vista Gulf $330,000 2 2 0 1970 Condominium Cash 6/1/2018 353.32 0.94 A4214150 Sold 500 PARK BLVD S #113 Aldea Mar $335,000 2 2 0 1970 Condominium Conventional 6/1/2018 278.01 0.93 N5915439 Sold 158 WADING BIRD DR Blue Heron Pond $340,000 3 2 0 2005 Single Family Residence Conventional 5/31/2018 170.94 0. 97 A4208464 Sold 1078 EISENHOWER DR Laurel Woodlands $340,000 3 2 0 1995 Single Family Residence Conventional 5/31/2018 168.32 0 .97 T2937838 Sold 11648 RENAISSANCE BLVD #107 Renaissance $342,900 3 2 0 2018 Single Family Residence Cash 6/1/2018 177.03 0.98 A4204544 Sold 1508 TRIANO CIR #1508 Triano $345,000 3 2 0 2005 Condominium Conventional 5/31/2018 165.95 0.96 N6100038 Sold 458 FAIRWAY ISLES DR Pelican Pointe Golf & Country Club $349,000 3 2 0 1995 Single Family Residence Cash 5/31/20 18 156.29 0.97 A4198455 Sold 479 LAKE OF THE WOODS DR The Lakes Of Jacaranda $350,000 3 2 0 1994 Single Family Residence FHA 5/31/2018 142.22 0.96 N5917019 Sold 4977 STONECASTLE DR Stonecastle At Southwood $351,000 3 2 0 1996 Single Family Residence Conventional 5/31/2018 159.69 0.96 A4193430 Sold 1106 CIELO CT Willow Chase $352,500 2 2 0 2006 Single Family Residence Conventional 5/31/2018 164.03 0.97 N5915904 Sold 500 THE ESPLANADE N #507 Gulf Twin Towers $365,000 2 2 0 1968 Condominium Conventional 5/31/2018 313.3 0.99 N6100672 Sold 10510 MEDJOOL DR Sarasota National $366,794 4 3 0 2018 Single Family Residence Cash 5/31/2018 180.24 1 A4212603 Sold 108 CALA CT Valencia Lakes $375,000 3 3 0 2005 Single Family Residence Conventional 5/30/2018 193.4 0.99 A4197230 Sold 141 BELLA VISTA TER #34C Venetian Golf & River Club $375,000 3 2 0 2014 Condominium Conventional 6/1/2018 160.9 4 0.96 N5916280 Sold 700 GOLDEN BEACH BLVD #133 Macarthur Beach $375,000 2 2 0 1976 Condominium Cash 6/1/2018 329.53 0.96 N6100693 Sold 13898 VANCANZA DR Gran Paradiso $377,298 3 3 0 2018 Single Family Residence Conventional 5/31/2018 154.38 1 A4404724 Sold 13845 VANCANZA DR Gran Paradiso $383,999 3 2 0 2018 Single Family Residence Conventional 5/31/2018 157.12 1 N5913979 Sold 705 FORDINGBRIDGE WAY Rivendell The Woodlands $390,000 3 2 0 2003 Single Family Residence Conventional 5/31/201 8 179.23 0.94 T2895188 Sold 11650 TAPESTRY LN #65 Not Applicable $391,900 4 3 0 2018 Single Family Residence Conventional 6/1/2018 146.5 0. 99 N5917384 Sold 131 RIO TERRA Bellagio At Venice Island $392,000 3 2 0 2000 Single Family Residence Conventional 5/30/2018 217. 29 0.98 N5917127 Sold 268 VENICE PALMS BLVD Venice Palms $394,000 3 3 0 2002 Single Family Residence Conventional 5/29/2018 211.03 0. 99 T2937732 Sold 11669 TAPESTRY LN #77 Renaissance $395,000 3 3 0 2018 Single Family Residence Cash 5/30/2018 162.82 0.97 N5915913 Sold 829 ROBERT ST Golden Beach $396,000 2 2 0 1969 Single Family Residence Cash 6/1/2018 288 0.99 N6100654 Sold 140 PESCADOR PL Toscana Isles $406,700 3 2 0 2018 Single Family Residence VA 5/30/2018 173.51 1 T3102733 Sold 810 OAK BRIAR LN Park Trace Estates $410,000 4 3 0 2001 Single Family Residence Conventional 5/30/2018 157.27 0 .98 A4215096 Sold 2006 TOCOBAGA LN Calusa Lakes $415,000 3 2 0 1992 Single Family Residence Cash 5/31/2018 173.06 0.95 T2870843 Sold 11700 TAPESTRY LN #70 Not Applicable $417,917 4 3 0 2018 Single Family Residence Conventional 5/31/2018 156.23 0.99 A4207598 Sold 1010 OAK PRESERVE LN Rivendell $418,000 3 3 0 2000 Single Family Residence Conventional 6/1/2018 181.5 0.98 A4214706 Sold 980 SCHERER WAY Rivendell The Woodlands $427,000 3 2 0 2004 Single Family Residence Conventional 6/1/2018 197.0 5 0.96 N5917185 Sold 19468 SOLARZANO ST Islandwalk At The West Villages $435,000 3 3 0 2013 Single Family Residence Cash 5/29/2018 1 72.89 0.97 A4212584 Sold 11748 ALTAMONTE CT Grand Palm $440,000 3 2 1 2018 Single Family Residence Conventional 5/29/2018 192.31 0.99 N5915427 Sold 101 RIMINI WAY Venetian Golf & River Club $440,000 3 3 0 2003 Single Family Residence Cash 5/29/2018 171.54 0.9 8 N5915807 Sold 20957 LOGGIA CT Gran Paradiso $469,000 4 2 1 2014 Single Family Residence Conventional 5/30/2018 198.64 0.98 N5915530 Sold 500 PARK BLVD S #59 Aldea Mar $480,000 2 2 0 1970 Condominium Cash 5/30/2018 495.36 0.94 N5914588 Sold 1507 ROBBINS RD Waterfront Estates $490,000 3 3 0 1974 Single Family Residence Conventional 5/31/2018 173.08 0. 96 A4403572 Sold 190 TOSCAVILLA BLVD Toscana Isles $499,250 4 3 0 2018 Single Family Residence Cash 5/31/2018 210.83 1 A4213963 Sold 85 BAYHEAD LN Bishops Court At The Oaks Preserve $510,000 3 3 0 1995 Single Family Residence Conventional 5/31/2 018 167.82 0.95 N5914803 Sold 1240 CONNEMARAL CIR Mission Valley $520,000 3 2 0 1995 Single Family Residence Conventional 5/31/2018 206.68 0. 99 N5912298 Sold 147 TAMPA AVE E #803 Waterfront On Venice Island The $520,000 2 2 0 2004 Condominium Cash 5/29/2018 304.99 0.98 N5916012 Sold 409 HUNTRIDGE DR Venice Golf & Country Club $565,000 3 3 0 2000 Single Family Residence Cash 5/30/2018 146.64 0 .96 N5917220 Sold 1045 TUSCANY BLVD Pelican Pointe Golf & Country Club $592,000 3 3 0 2006 Single Family Residence Cash 5/29/2018 220.48 0.99 N5915554 Sold 320 N NASSAU ST N Bay Shore Acres $1,087,500 3 2 0 1967 Single Family Residence Cash 5/31/2018 703.88 0.85 N5911780 Sold 725 EL DORADO DR La Guna Park $1,470,000 5 5 1 1993 Single Family Residence Cash 5/30/2018 245 0.89AREA PROPERTY TRANSFERS CONTINUED SOUTH SARASOTA COUNTY COURTESY OF VENICE AREA BOARD OF REALTORSML# Status Address Subdivision Name Sq. Ft. Pool Price BE FB HB Built Property Style Sold Terms Sold Date SP/SqFt SP/LP RatioOver the past 23 years, Gulfcoast South Area Health Education Center (GSAHEC) has successfully provided training and education to health professionals and students, achieving positive outcomes in tobacco cessation, providing language access training, and inspiring and preparing youth to enter the health care professions that are desperately needed. Through funding from State of Florida Department of Health, the Tobacco Free Florida AHEC cessation program works in every county of the state to help reduce the use of tobacco by delivering evidence-based tobacco cessation services for tobacco users and training programs for health care professionals. GSAHECs recruitment and educational assistance for careers in health (REACH) program inspires students to choose a health-related career and care for underserved populations. Due to the acute shortage of health professionals in the U.S, an essential component is recruitment of students into primary care health “elds. Finally, AHECs advanced cultural competence education and support services (ACCESS) program strives to reduce health disparities and liability risks by helping local health and human services organizations provide effective care to linguistically and culturally diverse communities. GSAHEC is proud of its legacy and excited about the future. It will continue to build upon the momentum of its successes and strive to achieve even more. With the support of engaged communities, GSAHECs Board of Directors and competent staff, it will deliver on this promise. GSAHEC looks forward to continued work with its local communities „ Charlotte, DeSoto, Manatee and Sarasota „ to advance the health and well-being for all. It envisions healthy communities where every person has access to quality care in the region. To learn more, contact Ansley Mora, GSAHECs executive director/CEO at 941-361-6602, amora@ health.usf.edu or visit: GSAHEC.org.Health education center celebrates 23 yearsSTAFF REPORT I am such an optimist. I keep looking for ways to show how alike we all are. How our foods have a commonality that we share. Today, I decided to bring bread to the table. Very few countries do not have this thread of bread in their culture. Using my favorite, Dr. Google, I learned much about how we take this staff of life and involve history, religion, food and folklore. From the start, we consider breaking bread a symbol of friendliness and sharing. Sitting around a table connects us to the earth and each other. Kim Samuel, in the Huffington Post, said that bread breaks down barriers and builds connections. The de“nition of bread is that it is a food made of a ”our, mixed with a liquid, with or without a leavening agent. It is baked or fried, or steamed. It is a symbol for life, it has nutritional value, and it takes a part in religious rituals. Ive heard the term bread and circusesŽ and found that it is a term used for government policies for short term solutions to public unrest. Bread is a staple food for the Middle East, Central Asia, North Africa, Europe, the Americas, Australia and Southern Africa. Bread is the most widely eaten food and is a part of the main diet since prehistoric times. Bread is one of the oldest prepared foods. It may have been the Manna that the Jews received while they wandered through the desert for 40 years. It is the symbolic sacrifice that Christians use for communion. Bethlehem, the city where Jesus was born, means house of bread.Ž The Hebrew word for house is bethŽ and lehemŽ is bread. If you are from a Mediterranean country, when a guest comes into your home, you offer bread and salt. French, you bring a loaf of bread home to show the people in your household that you thought of them that day while you were away from them. Bread is a metaphor for the basic necessities, like putting bread on the table, earn your bread and bread line. So know that when you break bread together around a table, you are committing to sitting down in peace, ready to make a connection with those around you. From matzah to a baguette to Naan to cornbread and pumpernickel, we are all in this world together. Just leave the crumbs. Ill give them to the birds. Leona Uchitelle write a religious column for the Venice Gondolier Sun and a food column for the Jewish Congregation of Venices newsletter,Ž LChaim.Around the world, we all break bread togetherBy LEONA UCHITELLEGUEST WRITER Need that hard-to-find item? Find it in the Classifieds. adno=720032 adno=720037 adno=720041

PAGE 25

10B SUN NEWSPAPERS JUNE 9, 2018 € WEEKEND EDITION 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 26

WEEKEND EDITION € JUNE 9, 2018 SUN NEWSPAPERS 11B 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 27

12B SUN NEWSPAPERS JUNE 9, 2018 € WEEKEND EDITION 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 28

WEEKEND EDITION € JUNE 9, 2018 SUN NEWSPAPERS 13B The Sarasota County Law Enforcement Of“cers Fraternal Order of Police, Lodge 45, presented “ve local students with scholarships valued at $750 each on May 17. Each had written a competitive essay entitled, How can law enforcement better utilize social media to promote a more positive message to the public.Ž The students were: Nicolas Bauer, of North Port, to attend Barry University; Zachary Patrick, of Englewood, to attend State College of Florida; Alexis Patrick, of Venice, to attend Santa Fe College; Nicole Scott, of Sarasota, to attend Florida State University, and Karis Lilly, of Venice, to attend Florida Atlantic University.Fraternal Order of Police gives scholarshipsSTAFF REPORT COURTESY PHOTOMatt Rich, left, chairman FOP 45 scholarship committee, Nicholas Bauer, Zachary Patrick, Alexis Patrick and FOP 45 Inner Guard Max Patrick at the presentation of scholarships May 17.See Caroles KingsCaroles Kings takes the Florida Studio Theatre, stage, 1241 N. Palm Ave., Sarasota. Created by 2A Productions, this high energy cabaret opens in FSTs John Court Cabaret June 14. Caroles Kings is an allmale Carole King tribute that mixes music with clever writing by The Second City, the home of sketch comedy and improv. Youll sing along to Youve Got a FriendŽ and I Feel the Earth Move.Ž Subscriptions for all three Summer Cabaret shows are $49. Single tickets and subscriptions are available by phone (941) 366-9000, at the Box Of“ce or online at: FloridaStudioTheatre.org.NAMI MeetingsThe National Alliance on Mental Illness family support group meets in Venice the “rst Wednesday of the month (call for Julys date), 7-8:30 p.m., at Venice Health Park, 1201 Jacaranda Blvd., room 1283. Call 941-376-9361; visit: NamiSarasotaCounty. org.Buddy Holly returns 2019BuddyŽ returns to Venice March 17 and 18, 2019, for three performances at Venice Theatre, 149 W. Tampa Ave. „ Sunday March 17, 2019 at 8 p.m., Monday March 18, 2019 at 3 p.m. and at 8 p.m. Tickets are on sale now. Call 941-488-1115 or visit: VeniceStage.com. COMMUNITY NEWS BRIEFS New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533941-468-8300 ONLY $169,900!!!! IDEALLY LOCATED! NORTH PORT € 7956 HYDE PARK AVE.Perfect “ rst home, retirement haven or investment. 2/1/1 1100sf block home in the heart of North Port, just one street behind the library in a lovely, quiet neighborhood. City water and sewer. Not in ” ood zone! Security system. $117,700 Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY CONVENIENTLY LOCATED PORT CHARLOTTE $21 7,450Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car garage home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PRIVATE WINTER GETAWAY RENT THIS LIKE NEWŽ Very large, 2 bed/2 bath private home. Beautifully appointed and turnkey. Heated pool. Cape Haze area just minutes to Boca Grande. Close to many beaches and bay. Bring your boat. Private garage. Large deck with lake view. Renting October 2018 through March 2019. ALSO AVAILABLE FOR PURCHASE CALL 941-769-0200 PEACEFUL & SERENE! PORT CHARLOTTE PRESQUE ISLE LAKE Living room, family room, wood-burning “ replace. Spacious kitchen dining area affords a panoramic view of pool and lake. Split bedroom ” oor plan w/ master suite. This lake-fed irrigation system home is on an oversized lot. Top of the line HomeDome observatory, complete w/ a 12Ž Meade LX200 telescope. $279,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar SOLD BEST LOCATION IN GATED COMMUNITY PORT CHARLOTTE 15349 Mille Fiore Blvd., Waterfront with ultimate privacy in NW Port Charlottes expanding Gate Community of Villa Milano, Spectacular custom 1-owner Mediterranean design, 2200 SF, LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $340K Patty Gillespie Remax Anchor 941-875-2755 REDUCED OPEN MON.-SAT. 11AM-4PM 195 HARBOR BLVD. PORT CHARLOTTE3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 OPEN SUNDAY 12-3PM 1493 NAVIGATOR RDBeautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 Call Us To Sell Your Home In The Showcase Of Homes Call (941) 429-3110 OPEN SAT. & SUN 12PM-4PM 342 MONACO DR. PUNTA GORDA ISLES3/2.5/2 3,300 sf. Waterfront home. Custom In“nity Pool w/ Waterfall & Custom In“nity Stone Spa. LP Gas Throughout. $725,000 (518)-810-5070 WELCOME TO PARADISE PORT CHARLOTTE Old Grassy Pointe 3/2/2 Sailboat Home 3263 sq. ft. 2013 sq. ft. Under Air, Direct Access, S/S Kitchen, Jacuzzi, All Tile, Tile & Screened Lanai, 10,000 lbs Lift, Private Sale. $396,000 (239) 464-3185 LOCATIONƒLOCATIONƒLOCATIONNORTH PORT 3/2/2 POOL HOME! 1841 sf, Designer Tile, Den, Great Room, Large Lanai, All New Stainless Steel Appliances, Carpet Allowance, Cathedral Ceilings & More!! $247,500 Richard Lundgren Horizon Realty International Of Venice 941-276-0029 CLEARED AND READY TO BUILD OSPREY WEST OF 413 Lots to Bay with Bay View and Access. Oak Canopys, Fishing Pier, 4 Parks, Upscale Homes $165,000 941-475-1379 BETTER THAN NEW! PORT CHARLOTTE € 14518 BRIDGEVIEWRiverwood. Turn-key furnished with million dollar view in gated golf community! Magni“ cent 1800sf 3/2/2 heated pool home with extended lanai on the premier oversized lake-front and golf-view lot. Gorgeous sunset view! Electronic hurricane shutters. Port Charlottes most prestigious address $489,900 Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY FOR SALE BY OWNER PUNTA GORDA 29200 JONES LOOP RD #5172/2 Plus Den, 4 Car Carport, 1680 sf, Open Concept, Newly Updated Decor, Partially Furnished, New Roof 2017. On Golf Course & Water. Large Lanai. $109,900 614-560-4784 PINNACLE OF LUXURY IN PARADISE PUNTA GORDA SAY WOW To This 2 Story 4/5.5/2 Estate On 30 Acres Incl. Freestanding 2 Story Garage With 2 In-Law Apts. & Detached 1 Story Home. Private Boat Ramp, Natural Spring, Security Cameras, Gated, Granite, 10-20 Ceilings, Travertine, Marble, Onyx, & So Much More!! $4,500,000 Stefanie Pish 941-716-1334 3 CONDOS IN VILLA MANOR DEEP CREEK (3) 2BR/2BA Condos, All on “ rst ” oor. (2) Furnished. Pool Water & sewer. $76k, $78k & $82k 941-629-8229 941-661-3207 GARDENS OF GULF COVE! GREAT FAMILY HOME! $199,999VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 who25@yahoo.com Keller Williams Realty Goldadno=719916

PAGE 29

WEEKEND EDITION € JUNE 9, 2018 SUN NEWSPAPERS 14B PHOTO ALBUM CONTACT US 941-207-1102 ablackwell@venicegondolier.com SUN NEWSPAPERS PHOTO COURTESY OF VENICE HIGH SCHOOL Nicholas McCann was selected to receive a $1,500 Renaissance Scholarship, compliments of David Joyner and Joyner Family Insurance Co.PHOTO COURTESY OF JACKIE URSCHELNatalie Olender, left, Venice High School graduate, receives the Daughters of the American Revolution (DAR) Myakka Chapter Nursing Scholarship from chapter Regent Carole Cornell on May 16.COURTESY PHOTOClyde Butcher at his St. Armands Gallery May 25 for the opening reception of his America the Beautiful: The Monumental Landscape Exhibition,Ž signing one of his pictures Tula Watt just bought. Clyde was in full form and looked wonderful.PHOTO COURTESY OF PEGGY MCAULIFFEAlbertoŽ greets tourists at the South Jetty. COURTESY PHOTO Niki Steitz spends time on her birthday, May 28, near the South Jetty as the jetty itself was closed due to high winds. People were at the North Jetty, across the water.COURTESY PHOTONiki and Steve Steitz with their next-to-the oldest grandson, Caleb Lagge, center, who graduated from high school May 12 in Oklahoma, ranking 3rd in his class of 600. Caleb took AP (Advanced Placement, classes.) An Open House was held later graduation day with friends, neighbors and classmates. PHOTO COURTESY OF JACKIE URSCHELJerey Linscott, North Port High School graduate, receives the Daughters of the American Revolution (DAR), ROTC Award from Carole Cornell, Myakka Chapter Regent, at the May 16 chapter meeting.PHOTO COURTESY OF JACKIE URSCHELCarole Cornell, left, Regent of the Daughters of the American Revolution (DAR) Myakka Chapter, Venice, stands with Kaitlyn Giglio, right, a sixth-grade student at Epiphany Cathedral School. Kaitlyn received an award for her American History essay at the chapter meeting on May 16. PHOTO COURTESY OF KIM COOLVictoria Gaona celebrates her graduation from Epiphany Cathedral School with her parents, Renata and Tito. Victoria will enter Venice High School as a junior this fall. SHARE YOUR PHOTOSTo share your photo with us, email a JPG at least 4 by 6 inches with a list of who or what is in the photograph to ablackwell@venicegondolier.com, or mail photos to: Venice Gondolier Sun, Attn: Photo Album, 200 E. Venice Ave., Venice FL 34285. Emerald TerracesOpening Summer 2019 Discover our beautifully appointed new Emerald Terrace apartment homes, designed to surround you with comfort, convenience„and all the bene“ts of our active community lifestyle. Join us for an event to learn more about the Emerald Terraces Call 1-941-584-4234 or visit www.VillageOnTheIsle.com/begun O 920 Tamiami Trail South | Venice, FL 34285 OIR #88005 adno=54537382

PAGE 30

WEEKEND EDITION € JUNE 9, 2018 SUN NEWSPAPERS 15B 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=54537516

PAGE 31

16B SUN NEWSPAPERS JUNE 9, 2018 € WEEKEND EDITION BENTONVILLE, Ark. „ Walmart is offering its employees a chance for a college degree without taking on student debt. The largest U.S. employer has partnered with education bene“ts company Guild Education to coach employees through a college degree, starting with the application process through graduation while giving attention to work and school balance issues. Three nonpro“t and accredited universities „ the University of Florida, Brandman University in California and Bellevue University in Nebraska „ have agreed to be part of the program. The universities have collaborated with Walmart to offer online classes for associates and bachelors degrees in business and supply chain management. Those colleges were selected because of their track record for graduating working adults, said Rachel Carlson, CEO and co-founder of Guild. All three schools already cater to working adults who need classes to be available on the weekends and in the evenings. In a conference call with reporters, Carlson said 300 non-pro“t schools were considered. The University of Florida is a top tier university. Bellevue already works with the military services and would be familiar to veterans. Brandman has been successful with Hispanic students. Walmart has kicked off what might be the nations most scalable approach to creating educational opportunity for Americas workforce,Ž Carlson said. The retailer made the announcement Wednesday to employees and shareholders. Walmart made some changes to its annual meeting this year, moving the formal business meeting to Wednesday. The companys traditional Friday celebrity-“lled event for shareholders and employees from around the world to “ll the Bud Walton Arena University of Arkansas is still on.Walmart gets creativeThe new bene“t, which is the “rst tuition program offered by Walmart, could have a big impact in Texas and give the retailer a competitive advantage in hiring. Walmart is the largest employer in the state with 168,403 working at its stores, distribution centers and other facilities. Walmart will pay all costs„ tuition, fees and books „ not covered by “nancial aid. Employees pay $1 a day, or $365 a year, for the “ve years expected for a working employee to complete a bachelors degree. While its a fraction of the college cost, its a meaningful amount for hourly workers. Full-time, part-time and salaried employees at Walmarts U.S. stores, supply chain, home of“ce and Sams Club can apply for the bene“ts. To qualify, an employee has to have been on staff at least 90 days. There are no requirements to stay with the company after graduation, Murphy said. Walmart estimated that more than 60,000 people from its 1.4 million U.S. workforce will want take it up on its offer based on participation rates at other companies with tuition programs, including Starbucks, said Julie Murphy, executive vice president of people at Walmart U.S. Many companies did away with their tuition reimbursement programs during the Great Recession. Companies that offer some kind of tuition help include Dallas-based AT&T and major retailers Amazon and Home Depot. The support that employees will receive from Guild coaches is like having a personal trainer for your education,Ž Murphy said. Walmart is requiring its employees to participate fully and pass their classes. No grade requirements are attached to the funding. Murphy said she cant estimate the cost of the program because each persons situation will be unique. Investing in the personal and professional success of our associates is vital to Walmarts future success. We know training and learning opportunities empower associates to deliver for customers while growing and advancing in their careers,Ž said Greg Foran, CEO of Walmart U.S. In January, Walmart raised starting wages from $9 to $11 an hour and gave employees bonuses ranging from $200 to $1,000. This year, Walmart also expanded paid maternity to 10 weeks for full-time hourly employees and six weeks of paid parental leave. Walmart also has been building a network of 200 training academies across the U.S.Walmart rolls back college costs to $1 a day for its 1.4 million US workersBy MARIA HALKIASTHE DALLAS MORNING NEWS TNS PHOTOWalmart is oering its employees a chance to earn a college degree without taking on student debt. adno=719902 Mission Driven... Results Oriented 180 Bed Rehab Facility Solaris HealthCare Charlotte Harbor is a trusted, compassionate provider of rehabilitation and extended care. We have maintained a consistent history of high performance standards. Our expert staff, state of the art facilities and upscale environment makes Solaris HealthCare Charlotte Harbor the premier choice for rehab in Southwest Florida. Apply online @ solarishealthcare.vikus.net NEW!! Sign-On Bonus of $2000 adno=719908

PAGE 32

WEEKEND EDITION € JUNE 9, 2018 SUN NEWSPAPERS 17B adno=719912 adno=719909 NOW HIRING PAGE DESIGNERThe Charlotte Sun is looking for Full-Time layout/design help. InDesign experience is helpful. Job involves evenings and weekend hours. WE OFFER: € Health insurance € Paid time off € 401(k) € Training € Stable and secure company with advancement opportunities We are a drug and nicotine free workplace. Pre-employment drug/nicotine testing required.SEND RESUME TO NLANE@SUN-HERALD.COM adno=719914 LPN/MA NEEDED Helgemo & Liou Pediatrics is Looking for a Full Time Employee. Must be a Team Player. Flexible Working Conditions with Competitive Salary & Bene ts. Please Send Resume To:FAX: 941-629-4701 € Attn: Tina or Email to: tina@helgemopediatrics.com Now Hiring!At Helgemo & Liou Pediatrics, were known for going above and beyond for the convenience, comfort and care of our patients … and their parents. Following are just some of the unique bene ts we offer that have helped make us the name to trust in Charlotte County for pediatric care. 2040 #C Tamiami Trail Port Charlotte, FL 33948 helgemopediatrics.com adno=719907 adno=719913 NOWHIRING Want steady work, great pay with bene“ ts and a company vehicle? If desk jobs arent for you and you enjoy working with your hands become a garage door installer or service technician at Banko Overhead Doors. Begin a career that provides the job security youve been looking with the training and tools you need to be successful at Banko Overhead Doors. INTERESTED IN RELOCATING? Ask us about our relocation package; wed love you to join the team in FloridaSERVICE TECHNICIAN Full Time in Sarasota, Manatee and Charlotte County There is No Limit on the Earning Potential of This Position and You Work Where You Live. This Exciting Opportunity For a SelfMotivated Professional Interested in Joining Our Hands-on Industry Where No Two Days are the Same. Work Independently Installing, Troubleshooting, Repairing, and Maintaining Customers Garage Doors in Your Own Backyard. If You are Mechanically and Technically Inclined, This is a Perfect Job For You. We provide tools, vehicle and have an Excellent Bene“ ts Program.Apply Today and Start Earning Tomorrow at BankoDoors.com or call 813-882-9900 adno=719917 or call 941-756-7424

PAGE 33

18B SUN NEWSPAPERS JUNE 9, 2018 € WEEKEND EDITION adno=719911 adno=719910 SECURITYPart-time, 4pm … 12am CNAAssisted Living HOUSEKEEPINGFull-time SERVERS8am 4:30pmDISHWASHER Welcome to the home of award-winning senior living in Venice, Florida. Aston Gardens At Pelican Pointe is in the heart of Venice just minutes from the best shopping, entertainment and medical facilities. Rich in local culture and appreciated for its world-class amenities, Venice is an amazing city to enjoy in your retirement years. Offering Independent Living, Assisted Living and Memory Care, our secured dementia and Alzheimers community, Aston Gardens At Pelican Pointe offers the best value in affordable, carefree, senior living. Everything we do is focused on providing you the very best in senior living. Its all right here! By Discovery Senior LivingAt Pelican Pointe Equal Opportunity Employer, including disabled and veterans.For Job Details:CURRENT OPENINGS at our Venice Location 1000 Aston Gardens Drive Venice, FL 34292 941-2401010 Assisted Living Facility License AL#10612APPLY IN PERSONwww.astongardens.com/senior-living/ /venice/aston-gardens-at-pelican-pointe/career-center adno=719904 Florida Cancer Specialists Has Immediate Openings! For complete details and to apply please refer to our Career Section at www.flcancer.com 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 PRNadno=719905 Dean ConstructionRESIDENTIAL … REMODEL … REPAIR CUSTOM FRAMING & TRIM NOW HIRING!Tolls Paid € Must Have Tools & TransportationCall: 941-475-5095 Leave MsgEmail: Dean.Construction.Inc@gmail.com30 N. McCall Rd. Englewood, FL 34223Mike Dean President Sean Dean Vice PresidentCarpenters for Framing, Siding & Decks for Englewood & Boca Grande Area. Inc.adno=719906 WE ARE NOW HIRING:€ Landscape Install Foreman & Laborers Expd … Read plans, knowledge of Florida plants, clean D. License, supervisory exp.,€ Laborers: Dig & install plants & clean up. Lift/50lbs irrigation maint: Check Irrigation heads, repair, etc€ Lawn Maintenance (Shrub): Trimming, blowing, trash p/u, hand pruning & weed eating.€ Mow Positions: Mow, weed eat, blow & pick up debris. Great company; Pd vac. -1 year. Employment/Empleo: Join Our A-Team!To be considered for a position, send your resume to hr@artistree.com or submit our Online Form at: https://artistree.com/employment/ application in person, visit us at 160 Pond Cypress Rd., Venice, FL 34292 Monday-Friday between 8 a.m. and 4 p.m. Questions? Call 941.488.889 7. Para ser considerado para una posicin, enviar su Curriculum Vitae a hr@artistree.com or enviar el cuestionario a https://artistree.com/employment/ Para llenar una solicitud en persona, vistenos en: 160 Pond Cypress Rd., Venice, FL 34292 de Lunes a Viernes entre 8:00 a.m. y de las 4:00 p.m. Si tiene pregunta? Llamar al 941.488.8897 .THE GRASS IS GREENER ON OUR SIDE. adno=719903

PAGE 34

WEEKEND EDITION € JUNE 9, 2018 SUN NEWSPAPERS 19B 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 Full time Practice/ Office ManagerPort Charlotte, Florida Job responsibilities include: coordination of day-to-day operations in the office, supervision of all departments including HR, setting office policies and procedures, staying on top of OSHA and HIPPA requirements, and more. The ideal candidate for this position should be hard-working and reliable, a team player, and willing to learn and pitch in as needed. Familiarity with Athena is a plus. College educated as well as experience in a similar setting. Salary and benefits are very competitive. Please respond with CV to tmvhealthcare@gmail.com 2030 MEDICAL C ARE G IVER NEEDED O ver nights in North Port $60/per night (941)-786-2258 (BB) CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information Douglas T. Jacobson State Veterans Home5 Star Deficiency Free Facility is looking for you! We want caring healthcare professionals to be part of our team. FULL TIME or PART TIMENURSES … CNAs …FOOD SUPPORT WORKERS941-613-0919Online: www.peoplefirst.myflorida.com 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 2030 MEDICAL LPN/MA NEEDED Helgemo & Liou Pediatrics is Looking for a Full Time Employee. Must be a Team Player. Flexible Working Conditions with Competitive Salary & Benefits. Please Fax Resume: 941-629-4701 Attn: Tina or Email to; tina@helgemopediatrics.com PIANIST/ORGANIST 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 C DL C LA SS A S EMI-DRIVER to Haul Trees & Assist w/ Load ing. Exp. of Equip. Operating. 941-539-2216 Habla Espanol DEAN CONSTRUCTION INC. ISNOWHIRINGCARPENTERS FORFRAMING, SIDING& DECKSFORENGLEWOOD& BOCAGRANDEAREA. TOLLSPAID. MUSTHAVETOOLS& TRANSPORTATION. 941-475-5095 LEAVEMSG OREMAILDEAN.CONSTRUCTION.INC@GMAIL.COM30 N. MCCALLRD. ENGLEWOOD. 2070 SALES PART TIME SALES. FURNITURE/MATTRESSEXPERIENCEREQUIRED. 12-4 SUNDAYPLUSONEWEEK DAY. $10 ANHOURPLUSCOMMISSION. CONTACT BOBDP.TSS@GMAIL.COM 2100 GENERAL AREYOURETIREDANDMISSINGSOMETHINGINYOURLIFE??WEREYOURSUCCESSESINTHEWORLDHANDLEDWITHPRIDE& DETERMINATION? IFTHESETRAITSARESECONDNATURETOYOU, THENWEWOULDLIKETOTALKTOYOU! WEARESEEKINGATEAMOFREPRESENTATIVESTOREPRESENTUSASCIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLETRANSPORTATIONISREQUIRED. WERECOGNIZETHATYOUVALUEAFLEXIBLESCHEDULE. IFINTERESTEDCONTACTJIMDEFALLE AT941-786-7676 ASTON GARDENSISINNEEDOFTHEFOLLOWING: P/T SECURITY 4PM 12AMCNA ASSISTED LIVINGF/T HOUSEKEEPINGSERVERS 8AM 4:30PMDISHWASHERSAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 2100 GENERAL ARTISTREE LANDSCAPE SEEKS THESE POSITIONS: LAWN MAINTENANCE (SHRUB): Trim, blow, pick up debris. € MOW POSITIONS: Mow (stand up mower), weed eat, edge, blow and p/u debris. € LANDSCAPE LABORERS: DUTIES: digging, planting, pruning, spreading base and bed material, loading and unloading trucks and trailers. PAY BASED ON EXPERIENCE RESUMES: HR@ARTISTREE.COM EOE/DFWP 941-488-8897 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED C LEANIN G PER SO N NEEDED, for Condos in Englewood P/T, 20 Hrs Wk. Thur.-Mon. $11. Per Hr. Send Resume sunclassifieds1@gmail.com 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 LAWN MAINTENANCE Full-Time in Englewood Area. $10. $12 an Hour. Immediate Openings. 941-467-2636 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 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 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting required MAINTENANCE HEAVY LIFTING REQUIRED Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte 2100 GENERAL 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. SERVICE TECHNICIAN THEREISNOLIMITONTHE EARNINGPOTENTIALOFTHIS POSITIONANDYOUWORKWHERE YOULIVE. THISEXCITING OPPORTUNITYFORA SELF-MOTIVATEDPROFESSIONAL INTERESTEDINJOININGOUR HANDS-ONINDUSTRYWHERENO TWODAYSARETHESAME. WORKINDEPENDENTLY INSTALLING, TROUBLESHOOTING, REPAIRING, ANDMAINTAINING CUSTOMERS' GARAGEDOORSIN YOUROWNBACKYARD. IFYOU AREMECHANICALLYAND TECHNICALLYINCLINED, THISISA PERFECTJOBFORYOU. WE PROVIDETOOLS, VEHICLEAND HA VEANEXCELLENTBENEFITS PROGRAM. APPLYTODAYAND STARTEARNINGTOMORROWATBANKODOORS.COMORCALL813-882-9900 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 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 06/09/18 OPEN SUN NOON 2PM 66 PARK AVE Venice Municipal MHP 2br/2ba, DBL wide. W/D, Updated kitchen. All appliances. Handicap ramp. Lg. Shed. Newer AC. $68,000 (941)-488-0396 1010 OPEN HOUSE PUNTA GORDA TUES.,6/12, 5:30PM8:30PM 669 MONACO $679,900. Grand opening, ribbon cutting Chamber Event. Fabulous new smart home built by Horizon Homes in Burnt Store. Public welcome! Arthur Destefano 314-609-0657 Mark Davison 941-421-5119 SAT., 6/9, 12PM…2PM 5030 CAPTIVA CT. $643,000. Private tip lot w/174 of seawall & quick access to the harbor. Formal LR/DR, MSTR BR w/his/her closets, dual sinks, shower & separate tub. De bbie Sestilio941-391-1873 SAT., 6/9, 1PM…3PM 1107 TREASURE CAY CT. $539,000. Lovely 3/2/2 pool home that is spotless. Plenty of space, quick access, 105 seawall, split floor plan & more. Candace McShaffry 941-268-3170 SAT., 6/9, 1PM…4PM 206 ANGOL ST. $299,000. Beautiful, well maintained pool home situated on an oversized cul de sac lot in Sec 20 of Deep Creek. Steve Jones941-456-4962 SAT., 6/9, 1PM…3PM 50 MARAJO ST $284,900. Spacious pool home w/lg LR, DR & gorgeous island kit. Open to FR & bonus rm/game rm/office plus lg covered pool deck. Sharon Kerr941-286-7315 SUN., 6/10, 11AM…2PM 1557 NAVIGATOR RD. $267,000. Beautiful home in quiet area, heated pool & spa, faces golf course 3/2/3 in deed restricted Deep Creek community. Rich Gierulski 941-875-5967 PORT CHARLOTTE SAT., 6/9, 12PM…3PM SUN., 6/10, 12PM…3PM 131 SUNDIET ST. $274,900. Hidden Gem, meticulously maintained pool home! Split floor plan, MSTR BR w/tray ceiling & pocket slider. Patricia Upp-Miller 810-691-0692 SAT., 6/9, 12PM…3PM 24427 BUCKINGHAM WAY $254,900. Golfers dream on a pond w/view of 3rd tee. Extended nook increases living space to 1500 sq ft not in county records. Chuck Allen 941-544-0991 SAT., 6/9, 11AM…2PM 2360 AUBURN BLVD. $214,900. Updated gulf access home! Kit w/solid wood cabinets & stainless appliances,updated baths plus enormous lanai. Jimmy Guinta941-539-8694 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 Cour s e Pool Home on 1.5 lot s 1983 Built 1744 s q ft with Vaulted ceiling s and clere s tory window s Tiled through out awe s ome view s and privacy on thi s quiet cul-des ac s treet. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 1010 OPEN HOUSE ENGLEWOOD SAT., 6/9, 12PM…3PM SUN., 6/10, 12PM…3PM 6585 MANASOTA KEY RD. $1,075,000. Private hideaway w/100 Ft bayside frontage. Main house w/2BR 2BA, updated Kit. Plus guest house w/2 BR 1 BA. Spectacular. Jeffrey Ament941-539-2338 Alan Craig941-303-3876 SUN., 6/10, 12PM…3PM 87 CAYMAN ISLES BLVD. $499,900. Quality built Thompson home. Private waterfront setting. Lg LR/DR combo plus oversized Kit. w/42Ž cabinets. Tons of bui lder upgrades. Jeffrey Ament941-539-2338 SUN., 6/10, 12PM…3PM 312 INDIAN RIVER $235,900 2/2 plus den in desirable 55+ gated community that is close to beaches, shopping & restaurants. Tim Rohde641-751-7375 ROTONDA WEST SUN., 6/10, 11AM…2PM 42 MEDALIST LN. $368,000. Beautiful custom built home overlooking Long Marsh golf course. Open fl plan, lg lanai w/heated pool & spa. Jo Ann Lippert703-507-1097 SUN., 6/10, 10AM-1:30PM 557 BOUNDARY BLVD. $289,900. Lovely pool home w/split BR floor plan in paradise! Lg oversized lot next to greenbelt for additional privacy. Audra Manewich 413-237-2453 NORTH PORT SUN., 6/10, 1PM-4PM 6780 PAN AMERICAN BLVD $499,900. Boaters dream home in Island Community Duck Key! Beautifully landscaped, pool home 3 lg BR, split floor plan w/central kit. Coldwell Banker Sunstar 941-225-9912 SUN., 6/10, 1PM…4PM 6851 PAN AMERICAN BLVD $389,900. Rarely available, gulf access Duck Key home on desired point lot. Amazing endless pool & water views plus so much more. Coldwell Banker Sunstar 941-225-9912 SUN., 6/10, 11AM…2PM 5621 REISTERSTOWN RD. $399,900. Located on 3.57 acres completely fenced & zoned allowing any & all animals. Home is over 5000 sq ft w/mom-in-law quarters. Janet Shawen941-882-2398 SUN., 6/10, 1PM…4PM 8531 LAMAR CT. $360,000. Gulf access pool home in Duck Key, a hidden beautiful island community in North Port. 3 lg BR, 2 BA w/lots of space. Coldwell Banker Sunstar 941-225-9912 SAT., 6/9, 2PM…4PM 234 VISTORIA DR. $131,000. Meticulously maintained, 2/2 in active 55+ La Casa community. Open floor plan, loaded w/upgrades. Shellee Guinta 941-586-8463 ADVANTAGE REALTY INC.OPEN HOUSE TODAY11AM 2PM557 Meridan Ave., P.C. $199,900 Pool Home 1500 Sqft 3 Br, 2 Ba, 2 Car Garage. Tiled throughout. Plus 500 Sqft Pool Party RoomŽ (S on 41, R on West Tarpon, R on Meridan)941-255-5300 800-940-5033www.eraportcharlotte.com Classified=Sales NORTH PORT SAT. 10-2 & SUN. 12-4 6095 Lenape Ln. 4/3/2 with Pool, 1962SF, Gran ite & Stainless Steel. $279,900. By Owner. 941-429-0370

PAGE 35

20B SUN NEWSPAPERS JUNE 9, 2018 € WEEKEND EDITION 1010 OPEN HOUSE BURNT STORE ISLES TODAY FROM 12-3PM 789 MONACODRCUSTOMHOMEW/POOL& GOLFCOURSEVIEWSTHEANDREAEGROUPRE/MAX HARBORREALTY941-833-4217 DEEP CREEKOPEN HOUSE SUNDAY 12-3PM 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSATURDAY 6/9/2018: 1601 Park Beach Cir #116/6, Punta Gorda, FL 33950, 1:00PM-3:00PMSUNDAY 6/10/2018: 4582 Fallon Circle, Port Charlotte, FL, 33948 12:00PM-2:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / GOLF, POOL, TENNIS! OPEN HOUSE SAT-SUN 1-4 300 Madrid Blvd Plus fine food across street from 3/3/3 Villa MadridŽ with exceptional privacy and low price for this sparkling neighborhood. Just minutes from downtown Punta Gorda. Membership starts at $55/mo with NO INITIATION FEES at Twin Isles Country Club. 941-661-2830 Coldwell Banker Residental OPEN SAT. 11A.M.…1P.M. PELICAN HARBOR VILLAGE PUNTA GORDA (Off Riverside Dr.) MULTIUNITOPENHOUSE! COMEOUT& SEETHIS55+ MANUFACTUREDHOMECOMMUNITY! 8 WATERFRONTHOMESAVAILABLE! 3 AGENTSONDUTY. 941-276-6160 THE CAPTAINS TEAM SUN REALTY OPEN SAT. 11AM-2PM 4958 HUNGARY RD. NORTH PORT3/2/2POOL HOME! 1841 SF, DESIGNERTILE, DEN, GREATROOM, LARGELANAI, ALLNEWSS APPLIANCES, ALLNEWCARPET, CATHEDRALCEILINGS& MORE!! $247,500. RICHARDLUNDGREN, HORIZONREALTYINTERNATIONALOFVENICE. 941-276-0029 OPEN SAT. 1PM-3PM 711 ORCHARD LANE ENGLEWOOD CALLING ALL BOATERS AND ANGLERS! FULLYRENOVATED3/2 WITHEXPANSIVEVIEWSOFGOTTFRIEDCREEKON1/2 ACRE. 7,500LBBOATLIFT& FLOATINGDOCK& FIXEDDOCK. 1 BRIDGE& ASHORTRIDETOLEMONBAY&THEGULF! PEBBLETECSW POOL& HOTTUB. $469,000. BETTYMASIELLO, 201-8419091, MEDWAYREALTY OPEN SUN. 1PM-4PM 2671 SERPULA RD,VENICE, 34293 3/2/2 Turnkey, $249,900 (941)-408-9286 PUNTA GORDA SATURDAY OPEN HOUSE 12-3 SEMINOLE LAKES COUNTRY CLUB 26208 FEATHERSOUND DR $325,000. Lake view-golfcourse view beautifully updated. Large lanai, Furniture included. Perfection is yours! PAT WALKER 941-276-4674 REMAX ANCHOR REALTY 1010 OPEN HOUSE PUNTA GORDA ISLES SUNDAY 6/10/18 12 … 3 839 NAPOLI LANE, 33950 4/2 WATERFRONT POOL HOME $575,000 CHRISMCMILLAN941-628-2602 RE/MAX ANCHOROFMARINAPARKDEEP CREEK SUNDAY 6/10/18 12-3 27454 TIERRADELFUEGO3/2 UPDATEDPOOLHOME$269,900 CHRISMCMILLAN941-628-2602 RE/MAX ANCHOROFMARINAPARK Resort Style 55+ Community OPEN HOUSE WED 10-2P 27110 Jones Loop, PG Preview our homes @ www.venturalakes.net 941-575-6220 SARASOTA SUN. 2-4PM 2025 Champion St. 2bd/1.5ba, 2 miles to Beach!! 2010 built home in active 55+ ROC. Coastal Kitchen, Cathedral ceilings, carport plus 300SF of paver parking. Turn-Key condition. $145,000. Call White Sands Realty Group. 518-588-6390 SUNDAY 1PM-4PM 2747 Zuber Ln. North Port FL 34286 3/2/2 POOL HOME 1884sf Exit Compass Realty Anita Wood 941-916-8770 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 4 SPORTSMAN LANE, ROTONDA. LAKESIDE2,577 SQ. FT. CUSTOMPOOLHOME. NEWROOF, GRANITE,OVERSIZEDLOT! $359KCALLTERRYLONGALWAYSLONGONSERVICEWITHKW REALTYGOLD TOVIEWORSEEWHATYOUR HOMEISWORTHINTHISMARKET! 941-830-2347 GOLF, POOL, TENNIS! OPEN HOUSE SAT-SUN 1-4 300 Madrid Blvd Plus fine food across street from 3/3/3 Villa MadridŽ with exceptional privacy and low price for this sparkling neighborhood. Just minutes from downtown Punta Gorda. Membership starts at $55/mo with NOINITIATION FEES at Twin Isles Country Club. 941-661-2830 Coldwell Banker Residental CLASSIFIED ADSSELL 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 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 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 WHO YOU GONNA CALL?Since 1975ONLY ONE COMPANY WITH 1 BROKER OWNER HAS STOOD THE TEST OF TIME: Rick Page & Century 21 Aztec941-815-2199 1040 CONDOS/VILLAS FOR SALE 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 CLASSIFIED WORKS! 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 1040 CONDOS/VILLAS FOR SALE 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 VENICE Light & bright in resort style 55+ Venetian Falls. $30K in upgrades, New Trane A/C, 2bd/2ba plus Den. S. Preserve view. $299,900 Owner/Agent Bright Realty. 941-735-7036 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 $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PUNTA GORDA-EAGLEPOINT55+ RESIDENTOWNEDPARK. 2006 DOUBLEWIDE. 2/2, F URNISHED INDOORLAUNDRY, LARGEDOUBLEDOORSHED, 1 1/2 WIDEINSULATEDCARPORT. ALLSTANDARDSIZEAPPLIANCES. T URN -K EY MOVE INREADY! WALKTOPOOL, SOCIALHALL, PICNICAREA, FISHINGPIER, SHUFFLEBOARD& MUCH MORE!! $135,000.941-575-1054 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1110 OUT OF AREA HOMES 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 ENGLEWOOD 3BR/1BA w / rented in-law apt. Water & elect. incl. NO pets 1st/L/Sec $1100/mo 941-548-8794 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT NORTH PORT 4604 Heather Terr. 3br/2ba, Great Condition, Pets ok. $1350/mo. plus security. 941-544-7623 PORT CHARLOTTE 21680 Edgewater Dr. 3br/2 + gar $1500/mo 1st + 2 mth sec dep. Mary 941-626-0125 ADVERTISE! 1320 APARTMENTS FOR RENT 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 HARBOUR HEIGHTS c l ose to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 MURDOCK Beautiful Efficency Apartment. Close to Shopping & Beach. Furnd, Everything incl.d $700/mo 941-883-8083 1360 ROOMS FOR RENT M an, 58 ret i re d see k s c l ean living quarters, long term in Englewood. Need SOON! 520-450-0095 Leave Message PORT CHARLOTTE Cl ean, Quiet, 1 person, $320/bi-wk or $630/mo Furnd, No Pets. 941-743-3070/941-740-2565 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 T urnyou r trashinto cash! Advertise youryard sa l e! 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 3000 NOTICES 3010 ANNOUNCEMENTS 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 GWM 60`S Venice Call or Text 941-451-1703 S IN G LE G ENTLEMAN 51 0 Ž, 190 lbs, in good shape, looking for slender lady between 50 & 65 for friendship. Charlotte County area. Must like Boating, Dancing, Fishing, Live Music, hanging out and fast cars. Call 941-763-3796 Leave messa g e! 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 ADVERTISE In TheClassifieds! 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 COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDER S 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. UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Dis ussion After at El Jobean Baptis t 941-769-6291

PAGE 36

WEEKEND EDITION € JUNE 9, 2018 SUN NEWSPAPERS 21B 3065 BIBLE STUDY & CHURCHES NEW SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 3090 LOST & FOUND FOUND CAT: BLACK KITTEN WITH WHITE REAR PAWS. VACINITY OF ACKERMAN ST IN PORT CHARLOTTE Call 941-697-4414 LOST Cat: REWARD Grey tiger-striped fixed female, manx. Lost 5/15 around Cannon St., David & Gillot St. Call 941-697-4414 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte 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 Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 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 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! 5107 IRRIGATION C HARL O TTE IRRI G ATI O N Inc. $20 OFF WITH THIS AD. 941-830-4102 AAA-18-00009 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMI SO N TREE S ERVI C E Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM 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 5110 LAWN/GARDEN & TREE 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 Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5130 MOVING/HAULING ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 ******************** Interior Exterior Residential Commercial Accent Walls Custom Painting 941-743-7166* info@GarrodEnterprises.com NEEDCASH? 5180 PRESSURE CLEANING BAILEY S PRE SS URE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6020 AUCTIONS BAR STOOLS (2) G ray l eat h er chairs. Hgt. 33Ž undercounter. $40 941-697-1469 COOLER 1 upr i g h t h an dl e 1 side handles $10 941-429-1573 ORIENTAL CARPET 8X10 Red/multi color $75, OBO 609-618-2082 PATI O S ET Aluminum glass top table with 4 chairs and cushions $125, OBO 609-618-2082 TOOL BOX HUSKY 52Ž 9 drawer Newer black $300 515-745-1535 TWINBEDS w hi te Li g h t h ea d e d brand Lighted headboards $350 515-745-1535 6025 ARTS AND CRAFTS FOLK ART h an d cra f t floor lamp Cast iron base $150, OBO 941-629-6429 F O LK ART L G G rouper Fish Handmade Copper Double sided $200, OBO 941-629-6429 6030 HOUSEHOLD GOODS 6 FT FIBERGLASS STEP LAD DER 225 lb. Capacity Type II Good cond $34 941-697-0794 AB BEER S te i ns Old er AB steins,many years,20 and up, $20 941-624-0928 BOOKS LOVE I nsp i re d 25 paperback books in excellent condition. $15 941-628-5293 BOOKSHELF 6 s h e l ves, 18Žwide and 6 high, good condition $20 941-780-3977 BREAD B a k ery M ac hi ne P anasonic Great Machine w/book. $50, OBO 941-743-0399 BREADMAKER A utomat i c CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 CALPHALON UTENSILS 6 different available. $10 each $10 941-743-0399 C A SS ER O LE Pamper C HEF 3.5qt stoneware baker #1423 9x13x2.5Ž $20 941-697-0501 C HINA 83 P C serves 1 2 11 serving pieces, white, platinum edge, LN $100 941-830-0524 COO KIN G UTEN S IL S Rachel 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 D O LPHIN PI C TURE Excellent and signed. $95 941-743-0399 ELE C TRI C S KILLET G E Excellent condition w/book. $65 941-743-0399 END TABLE S S ALE-wood & glass-brown & white like new $10 941-445-5619 FIREPLACE TOOLS 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 6030 HOUSEHOLD GOODS GRIDDLE COOL T ouc h B ase Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 LU GG A G E 3 sizes-in-1 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 O RIENTAL RU GS pink/beige, 2 plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 OVEN KENMORE a l so h ave microwave oven & old fridge cheap $50 941-445-5619 PULLING CART woo d & stee l 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 t he plastic! $5 941-276-1881 TRAY VINTAGE C romwe ll h ammered alum 12x21 handles vil lage scene $15 941-830-0524 TV 5 2 Ž S AM S UN G $175 941-249-3922 VACUUM BISSELL UPRIGHT BAG Type Missing 2nd wand $20 239-410-5717 6035 FURNITURE A RM C HAIR solid cherry arms & legs, comfy coral cushions, A+ $90, OBO 941-743-2656 ARM CHAIR S w i ve l R oc k er, A +, full uphol, mauve pink, 2 avail, ea $100, OBO 941-743-2656 BAKERS RACK stur d y, b e i ge $65 941-769-4949 BASSET SOFA mo d ern fl ora l beige/green/mauve, full uphol, xlnt cond $200 941-740-0357 BED 1 Twin, Tommy Bahama white Headboard $70 Like new!; 941-661-2667 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 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 CHAIR CUSHIONS new 21X21X4 in Riverwood $6 239-849-9815 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 TABLE & 2 t i ere d en d tables, solid fruitwood, leather top, $295, OBO 941-740-0357 CO FFEE/ S IDE TABLE S(9) various sizes and shapes starting at $10, OBO 941-307-9211 COUCH FABRIC fl owers /bl ue background 84X34X26 delivery extra $125 941-202-3696 COUCH FLEX STEEL C ream Color background w/ lighter cream rose pattern. Excellent cond. $350 941-716-6867 COUCH TOMMY BAHAMA wicker Excellent con. light wicker $150 941-661-2667 DINETTE SET h an d -pa i nte d a ll wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE S ET, TALL wrought iron 30Ž table+2 fabric chairs like new $200 941-307-9211 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 DINING ROOM T a bl e & Ch a i rs Trad., Mahg. (Obl) Tbl. w/ 4 side & 2 Arm Chairs. Exc. Cond. $500, OBO 847-525-7850 DINING SET 48Ž ma h ogany table top 4 metal frame black chairs $125 941-275-5837 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $200 941-307-9211 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 ENTERTAINMENT C ENTER 4pc. Entertainment Center TV in cluded. Traditional Mahogany) $400, OBO 847-525-7850 6035 FURNITURE ENTERTAINMENT CENTER All wood$400 OBO 863-494-3652 FILIN G C ABINET 4 Drawer Solid Red Oak 21 x 24.5 x 54.5 $350 941-460-9540 FOLDING CHAIRS (4) metal black exc. cond. $20 941-585-8149 I BUY FURNITURE Or anything of value! 941-485-4964 KIT C HEN TABLE 42Ž round brown tiles $100, OBO 941-830-2583 L O VE S EAT G ood leather, have photo located in PGI $50, OBO 239-887-0598 LOVESEAT MULTI TAN CLEAN NO PETS $35 941-202-9172 MATTRESS &BOX QUEEN PILLOW TOP GREAT SLEEPING $200 941-391-6377 MATTRESS QUEEN BEAUTYREST & box-spring & steel frame $200 941-307-9211 MATTRE SS Twin. good condition$50 941-257-5500 BED MATTRESS & BOX $100 941-629-5550 MATTRESSES TWIN TWO + 2frames+2headboards+1night stand $150 941-275-5837 METAL F O LDIN G C HAIR S 8 CHAIRS ex. cond. $20 941-391-6377 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 RECLINER EXCELLENT cond! med. brown $70 941-661-2667 SIDE + PLANT TABLES wroug h t iron & wood, 9 various styles from $15 941-743-2656 S LEEPER CO U C H f loral de sign 79X35X30 delivery avail able $175 941-307-9211 SLEEPER SOFA B e i ge, Very Good Condition! $250. 941-625-0931 SOFA RECLINER QUEEN Orig 1200. Vibration, more $395 941-580-4460 SWIVEL ROCKER w / f ootstoo l pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 TABLE 41ŽX5 8 Ž w/l 8 Ž lea f Hitchcock design, like new, beautiful $45 941-488-5595 VANITY DRESSER w i t h Mi rror Dark Brown 18Ž W x 32Ž H x 14Ž D $110 941-460-9540 W I C KER BEDR OO M set Head board, Dresser, Trunk, Desk&Mirror, Nightstand, Chairs $250 704-607-2304 WICKER BEDROOM S et Whi te, D resser, Headboard, Desk & Mirror, Trunk, NightStand $250 704-607-2304 W IND SO R R OC KER nichols & stone.solid maple.like new $75 941-235-2203 6038 ELECTRONICS DVD PLAYER S amsung, new in box model BD-JM57 $65 941-624-0928 6040 TV/STEREO/RADIO ENT. C ENTER O ak 5 9 x7 3 up to 40Ž TV +electronics lighted disp area $250 941-613-2854 TV CO N SO LE dark wood. storage.glass doors.new. $75 941-235-2203 TV R C A CO L O R TRAKPLU S 27Ž monitor, not flat screen $30 941-303-2957 TV S AM S UN G 38 inch likene w $39, OBO 941-629-3921 WIRELESS STEREO h ea dphones 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 jk t 6/8 pet LN $20 941-697-0501 MEN S W O RK Pants 4 pr nav y blue sz 32-33 Perfect Condition all/ $25 941-276-1881 MINK STOLE B eaut if u l $150 941-875-8319 RING MOONSTONE 14K YG and Plat. Over.925 Bridge Ring sz.6 $60 941-554-2140 S H O E S W O MEN S S P O RT NE W 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 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 B OO K S BA S EBALL, cooking, military, tons more-some 1st ed .50 to $10 941-639-1517 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785

PAGE 37

22B SUN NEWSPAPERS JUNE 9, 2018 € WEEKEND EDITION 6070 ANTIQUES COLLECTIBLES 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 P roo f an d m i nt sets $7 781-956-8891 F O LDIN G C HAIR S Leg-O-Matic Mahogony Slat Back $75 941-613-2854 GOLD COIN $5 I n di an 1911 $460 781-956-8891 GRISWOLD AEBLESKIVERS skillet reduced cast iron estate antique $40 941-639-1517 PLATES SPODE 200 A nn i versary 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 SILVER DOLLARS 1878 to 1935 $25 781-956-8891 STAR WARS canvas p i cture Brand new. Original price 49.99. $30, OBO 941-628-5293 S TAR WAR S Darth Vader f ace Metal, brand new, priced 59.99 $40, OBO 941-628-5293 S TAR WAR S Darth Vader Metal, brand new, priced 69.99 $40, OBO 941-628-5293 STAR WARS R2 D2 M eta l brand new, priced 59.99 $40, OBO 942-628-5293 S TEINBA C H NUT C RA C KER Merlin Ltd. Ed., Retired $400, OBO 409-370-6031 6090 MUSICAL 400 CDUNIT SONY A-1 AND REMOTE $200 941-249-3922 GUITAR W as h b urn acc.an d elect. $350 786-306-6335 KEYB O ARD YAMAHA 23 5 lots of functions 76 keys excellent value $75 941-769-2389 ORGAN LOWREY EX 300 FAN FARE, Over 75 Song Books. $200. Exc. 941-626-2640 6095 MEDICAL 3 WHEELWALKER w /BASKET & BRAKES NO SEAT NICE $40 941-268-8951 HOVEROUND POWER Wheelchair Great con .New Batery & wheels $449 941-426-4076 KNEE SCOO TER Fat Tires Heavy Duty with Basket $100, OBO 941-769-3475 LIFT C HAIR by PRIDEw/HEAT & VIBRATION Green Fabric, Like N EW $325 941-268-8951 SCOOTER CARRIER C omplete. $200. 941-626-2640 W HEEL CHAIR Electeric, Like new condition. New batteries $850 941-626-0995 W HEEL C HAIR Heavy Duty $70; Walker 4 wheel w/ seat Like new $50; 3 wheel walker $25 941-875-8319 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 TUB S AFTY RAIL EASY TO INSTALL $15 941-627-6780 BATHR OO M SC ALE taylor. lg. size. ex. cond. $25, OBO 941-235-2203 6110 TREES & PLANTS A L O E A G AVE begonia crepe myrtle fern devils backbone staghorn $5 941-202-3696 BEAUTY BERRY, S now, Tamarind, Banana, Orchid tree 3 gal pot $8 941-258-2016 BR O MELIAD S VARI O U S kinds 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 FERNS MACHO or BOSTON lush tropical in 3 gal pot $8 941-258-2016 6110 TREES & PLANTS FL O RIDA AV OC AD O / CITRUS/ROYAL Poinciana/Jat ropha $10 941-202-3696 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 G R O UND CO VER shade, purpl/grn stripe. MASSIVE specimen! $10 941-258-2016 PLUMERIA/FRAN G IPANI in 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 V INE S : PA SS I O N, CO RAL, CHALICE or MEXICAN FLAME in 3 gal pot $8 941-258-2016 6120 BABY ITEMS STROLLER 3 WHEEL Baby Trend (cleaned) $75 941-268-8951 6125 GOLF ACCESSORIES GOLF BAG B ran d N ew, N ap l es Bay, tan/navy, lots of storage & pockets $150 941-740-0357 GOLF SETS PRO .putters, quality $75 786-306-6335 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! I DRIVE woods-drive2 1 $ 1 2 5, OBO 941-769-0792 TITLEIST 915 D r i ver & 3 W oo d $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 BOWFLEX X2 E xtreme $150 941-539-7803 EXER C I S E BIKE Weslo. Brand New E/C $95, OBO 941-743-0399 LITTLE TYKE S BIKE TRAILER converts to jogger/stroller holds 2 kids $125 941-493-3851 N O RDI C TRA C K TreadMill 12speed prog,heart rate,incline1 $350 941-639-3670 RECUMBENT EXERCISE BIKE W/ELECTRONICS by Stamina NICE $65 941-268-8951 SCHWINN AIRDYNE exce ll ent condition $150, 941-697-7967 TRIKE 3 Wh ee l Ad u l t B ran d new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 6130 SPORTING GOODS FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 KAYAKS 2 N ec k y K aya k s 12 i ncludes 2 paddles and hanging straps $400 941-888-2555 TENNI S RA C KET S 2 f or $ 15, RAQUETTE BALL 4 FOR $20, A LL for $25 941-697-0501 W IL SO N PR O FILE TENNI S Racket, excellent condition, with cover $25 941-473-4828 6131FIREARMS GSG 1911 22LR Pi sto l $275 GSG-522 22LR Rifle $300. (941) 412-7038 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 W ANTED TOBUY: Savage Model 110C, Bolt action 243 cal. 941-698-1948 after 1pm 6133 HUNTING & FISHING SUPPLIES ANIMAL HORNS F or S a l e: 28Ž elk horn & 11Ž whitetail deer horn $45 860-388-9919 A NTENNAE BA S E Adjustable antennae base SS $20, OBO 941-629-2708 FI S HIN G P O LE S Nice selection of poles get out and GO FISH! Each only $5 941-474-1776 GULLSWEEP $50 OBO 941-629-2708 O UTRI GG ER S /TR O LLIN G 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 BI C Y C LE HUFFY S upreme Cruiser 700C pump extra seat $80 941-445-3611 BI C Y C LE MEN S cannondale. ultegra 54cm.ex cond $450 941-235-2203 BIKE Ad u l t. Ni ce se l ect i on o f quality great riding bikes each only $50 941-474-1776 6135 BICYCLES/ TRICYCLES 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 BIKEWE S L O Exercise bike Excellent Condition. Pic available $90 941-743-0399 CRUISER BIKES GOOD TIRES GOOD SEATS All must go! Twenty ea. $20 941-544-0042 FUJI ROADRACER Eli os cromoly 24 speed comp 54cm Clean $125 941-544-0042 HIITCH BIKE RACK Hollywood,Fits 2 to 4 bikes. $250 941-460-9540 KENT PAMONA men  s 26Ž a l uminum 7 speed, front & rear shocks $90 941-303-2957 TANDEM CRUISER BIKE 6 SP Tall bars New comfort tires Wide Seats cln $75 941-544-0042 TRICYCLE 3 WHEEL J oy Rid er step through design tires are excellent $320 941-460-9540 USA ADULT TRIKE NEW TIRES 3 SP CLEAN LG SEAT & BASKETS $250 941-544-0042 WO RK S MAN U S A 3 S P 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 CHLORINE TABLETS 3Ž i n bucket, 20 lbs (40 tabs min.), new sealed $40 941-740-0357 SPA BRAND NEW Hot Springs Prodigy Model. MOVING MUST SELL $8,200 585-721-4090 TANNIN G BED sunvision 28bulb all new $350, OBO 941-204-3458 6160 LAWN & GARDEN CUB CADET r idi ng 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 MOSQUITOS POTS prevent t h e Zika flu $15 941-624-0928 M O WER BLADE 22 -inch C ra f ts man/Husqvarna Mulching. NEW. $12, OBO 941-766-0637 MOWER MURRAY RIDER 1 1HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 W ATER P O ND S good shape, & plant containers $20 941-624-0928 6161OUTDOOR LIVING BBQ SET S patu l a, F or k and Tongs Stainless Steel $10 941-429-1573 BOAT LADDER P orta bl e Al uminum-PVC 4-step. GC. $18, OBO 941-766-0637 PATI O S ET 45Ž round ( glass ) +Chairs with Cushions Good cond $79 841-697-0794 PATIO SET 7P c sage grn.a l u frame,mesh fabric nice cond. $115 941-661-2667 PATI O S ET, 7Pc sage grn.alu frame,mesh fabric nice cond. $115 941-661-2667 TENT 10X12 tentgoo d con di tion $25 941-888-2555 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 CARPET PAD R e b oun d F oam 7/16Žx30sq yds,& 28-4ft carpet t ack strips $65 941-629-0326 6170 BUILDING SUPPLIES D OO R L OC K LEVER HANDLE LOCK, NIB. $25 941-627-6780 DRAWER GLIDES Blum Self close full extension $15 941-613-2854 HURRICANE PANNELS stee l incl tracks and hardware. Vari ous sizes $2/ft 941-492-5910 HURRICANE SHUTTERS $2 $3 a foot. Good Cond. Various sizes $2, OBO 941-697-5996 HURRICANE SHUTTERS CLEAR, MANY SIZES $1.25FT 941-637-1517 HURRICANE SHUTTERS Metal various sizes. $200 Cash only! 941-979-8304 PAINTING EQUIPMENT Extention Ladders & Step Ladders, Paint, Tarps, Rolling Poles, Misc Tools. Call Willey 941-769-2954 6190 TOOLS/ MACHINERY AIR COMPRSSOR 5 5 HP Sears $250 515-745-1535 BUMPIN G D O LLY S (8) plus 3 body hammers BARGAIN 11 pc set only $65 941-474-1776 CERAMIC TILE WET SAW GOOD CONDITION $30 941-202-9172 CLAMPS 3/4Ž p i pe cost 400 $75 941-585-8149 DELTA POWER MITRE SAW 10Ž $25 941-202-9172 DEVIL BISS 5250W att Generator Perfect condition, like new! $300 941-626-8448 HITA C HI R O UTER M12VC, 11Amp $50, OBO 941-769-0792 PORT A POWER $80 941-474-1776 PORTER CABLE pro p l unge 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 TILE C UTTER NEWER Q ep 14Ž $10 515-745-1535 TILE WET S AW Q EP 6 5 0 XT Newer $70 515-745-1535 W ET VA C UUM Carpet Cleaner Good condition $35 941-460-9540 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 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. 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 KITTY BED oval, plush, pink, unused, machine washable $8 941-276-1881 NUBZ DOG CHEWS made in USA, real chicken $8 941-624-0928 6250 APPLIANCES AC WIND O W UNIT INCLUDES HEAT$125. (941)763-4818 BLENDER Kitchen Aid white $10 941-429-1573 DRYER MAGIC CHEF w hi te heavy duty $90 941-303-2957 FREEZER Nice, White, $ 1 00 (941)763-4818 delivery avail. FRID G E WATER FILTER New Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 MEAT GRINDER new i n b ox $35, OBO 941-769-4949 REFRI G ERAT O R ice maker New in the box, fits most units. $35 941-380-1311 REFRI G ERAT O R WHIRLP OO L, 14.3 cu. ft. White, newer $225, OBO 734-787-0285 STOVE HOTPOINT BLACK Glass top & S.S. Good Condition. $100 941-697-1469 WA S HER & DRYER Nice, White, $325. (941)763-4818 deliver y avail. W A S HER/DRYER S TA C KA BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE 45RPM RE CO RD S (200) you pick $1.00 ea 941-496-9252 BED S IDE P O TTY Like newvery solid-2 to choose from $10 941-445-5619 BOOTS w hi te ru bb er s i ze 11 new $12 941-496-9252 C ARPET 8 X11 BUR G ANDY GREEN FLORAL NO PETS EXC CD $75 941-202-9172 CONFEDERATE FLAG new-never flown-3x5 great shape $15 941-445-5619 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s EMERGENCY KIT71 p i ece auto travel new in box $20 941-585-8149 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 GRILL WEBER CHARCOAL ,new cover EX.COND.18/22 $40 941-391-6377 LASER DISC Vid eo $15 941-496-9252 MIRR O R 30 -1/ 2 Žx 4 2 Ž no frame $40, OBO 941-474-3340 MIRR O R S NINE 8 Ž x 7 2 Ž each beveled strips with hardware $250, OBO 941-474-3340 ORIOLES BATTING h e l met-tee shirts. Shirts like new. Size L $10, OBO 941-445-5619 PICTURE FRAMES 15 sma ll various sizes $3 941-585-8149 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 R O UND G LA SS Table Top Beveled 54  3/8Ž thick $280, OBO 941-764-7060 SHOPPING CART l arge with rubber n wheels $20, OBO 941-830-2583 TABLES (2) f o ldi ng 5 roun d li te $75 Ea 941-496-9252 WINE BOTTLES ready for your wine. 60 bottles. $1.00 each. 941-235-2203 W IRE S HELVIN G 6 pieces (3-4) + hardware $5 941-585-8149 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 20 1 6 BUI C K C A SC ADA $27,990. SILVER, CONV., 4,987 MI. 855-280-4707 DLR 7030 CADILLAC 2007 CADILLAC DTS $8,000 48,189 Mi, Good Tires, Bose Sound. Excellent Cond. Just Serviced. 941-662-5801 20 1 2 C ADILLA C S RX $17,990. SILVER, NAV, 56K MI. 855-280-4707 DLR 20 17 C ADILLA C XT5 $29,911. BLACK, NAV, 49K MI. 855-280-4707 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR

PAGE 38

WEEKEND EDITION € JUNE 9, 2018 SUN NEWSPAPERS 23B 6000 MERCHANDISE 6003 DEEP CREEK GARAGE SALES FRIDAY-SUNDAY. 8AM-3PM 1281 Observer P.G (deep creek). Estate sale entire house china,crystal,furniture,tools,etc S AT O NLY 8 AM2 PM 2113 Nuremberg Blvd. Hummels, Swarovski crystal animals, Coach, Patio furniture. kitchen items, linens, books ,clothing & MUCH MORE 6004 PORT CHARLOTTE GARAGE SALES FRI.S AT. 8 AM3 : 30 PM 23292 Delavan Ave. 2 FAMILY SALE! Beautiful Dinette Set, 2 Drawer Filing Cabinets & MANY OtherItems! ALL MUS T GO! ALL Prices Negotiable! S AT 8 -13644Harbor Blvd. Fishing Poles & Fishing Nets, Yard Tools, Bikes, Power Tools, Hand Tools and odds & ends. S AT. 9 AM2 PM 1 3 4 Barre Dr. Old Radios, Cameras, Records, Books, Mugs, Tapes, Linens & MUCH MORE!! SAT. ONLY OPEN EARLY FOR SALE: 9:30AM 4PM St. Vincent De Paul Resale Shop/St. Max, Toledo Blade Blvd. & 776. MEGA SALE! 50% OFF ALL DEPARTMENTS! (Items Over $1.00) ALL Clothing....$1.00!! (Except Boutique & Yellow/Red Tag) Red Dot Special: 6 For $1.00 6005 PUNTA GORDA AREA GARAGE SALES S AT. 8 3 1 009 Taylor Rd. Join us at our Indoor/Outdoor Special Sales Event at PG Train Depot. Crazy Sales, Tons of Fun, Free Giveaways! AdvertiseToday! SAT. 8AM-NOON PG CHAMBER CITY WIDE GARAGE SALE BAYFRONT HOSPITAL (UNDERCOVER PARKING) 941-639-3720 SAT. ONLY 9AM-3PM 1446 KITTIWAKEDR. BEAUTIFULHOMEFULLOFTREASURES, ANTIQUES& MUCHMORE! 6006 NORTH PORT AREA GARAGE SALES FRI 8AM-2PM SAT 8AM-? 109 MINORCA PLACE WARM MINERAL SPRINGSCOMPLETE CONTENTS OF TWO BEDROOM HOME. BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 6008 ROTONDA AREA GARAGE SALES FRI & S AT 9 -1 2 614 ROTONDA CIRCLE FURNITURE, TOOLS AND HOUSEHOLD ITEMS NEEDCASH? 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-4 92-4995 www.angelministriesfl.org S AT., 7: 00 AM 4129 Hibiscus Rd. ANTIQUESEACHESTS, LARGEAFRICANSTATUES, ASSORTED ITEMSFROMAROUNDTHEWORLD! 6013NOKOMIS/OSPREY GARAGE SALES S AT. O NLY. 8 : 30 -1 30 7 Riverview Dr. S., Nokomis. MULTI FAMILY SALE!! NO EARL Y BIRDS PLEASE. Big Variety!!! T urnyou r trashinto cash! Advertise youryard sa l e! GETRESULTS USECLASSIFIED! 7040 CHEVROLET 2007 CHEVY HHR $4 000 58,773 Mi., Good Tires, Clean In and Out. Exc. Condition. Just Serviced. 941-662-5801 2012 CHEVY CAPTIVA SPORT $9,999.LT, Loaded, Nav, 58K Mi! 313-850-5887 Dlr 20 14 C HEVY IMPALA $18,911. RED, LTZ, 46K MI. 855-280-4707 DLR 7050 CHRYSLER 2004 CHRYSLER PT CRUISER $4,954 LTD, Loaded, 40K Mi! Super Clean! 941-650-8715 Dlr 2010 CHRYSLER SEBRING $7,995 Conv. Touring.V6 64K Leather Carfax 860-501-4395 2008 CHRYSLER SEBRING $8,700 Touring Conv, 58K Mi! Excellent Cond! 941-928-9581 2013 CHRYSLER 300M $13,990. WHITE, NAV, 70K MI. 855-280-4707 DLR 2009 CHRYSLER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 2005 CHRYSLERPACIFICAŽ TOURING EDITION FABULOUS SUV. SR. OWNED, GOODMILAGE. DRIVESLIKENEW! EXCELLENTINEVERYRESPECT$3975/ OROCALL941-220-9752 NODISAPPOINTMENTS! 7060 DODGE 2010 DODGE JOURNE Y $6,999 Clean, One Florida Owner Journey SXT. Cold A/C. Runs Great. 132322 Miles. Paym ents as low as $200 a week. 941-451-4557 dealer 7070 FORD 2009 F O RD F OC U S $ 5,5 00 69K Miles, Red, Clean! 941-650-8715 Dlr 2012 FORD FOCUS SE $6,895. A/C, AM/FM/CD. Red. Nice Car! 941-650-8715 Dlr 2010 FORD FUSION $8,877. RED METALLIC, SEL, 102K MI 855-481-2060 DLR 20 14 F O RD F OC U S S E $ 8,950. 42K Miles. Very Clean! 313-850-5887 Dlr 20 15 F O RD FIE S TA S $9,950. Silver, 36 MPG. Nice Car! 313-850-5887 Dlr 2010 FORD EXPLORER $9,977. BLACK, XLT, 98K MI 855-481-2060 DLR 2015 KIA SOUL $10 587 Black, 22K Miles, Hatchback. Clean! 313-850-5887 Dlr 20 14 F O RD F OC U S S E $10,805. Sharp! Black, 43K MIles! 313-850-5887 Dlr 20 14 T O Y O TA CO R O LLA L $11,884. Silver, Clean Car Fax! 48K Mi. 941-313-850-5887 Dlr 2014 FORD FUSION SE $12,969. Ruby Pearl Metallic. 40K Mi. 313-850-5887 Dlr 2015 FORD FOCUS SE $13,356. White, Auto Trans, 18K Miles. 313-850-5887 Dlr 2013 FORD EDGE $15,990. RED, SEL, 59K MI. 855-280-4707 DLR 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 200 5 F O RD MU S TAN G LX Convertible, Silver, Black Top, V6 941-650-8715 Dlr 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2002 FORD TAURUS SES, 1 owner, 87K, All Power, Leather Interior, very clean! $3650 OBO 941-979-6234 7080 JEEP 20 14 JEEP G R. C HER O KEE $13,990. WHITE, LATUTUDE 67K MI 855-280-4707 DLR 2011 JEEP WRANGLER $22,500 Sahara unlimited 4x4 74k miles 941-548-8508 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2017 LINCOLN CONTINENTAL $36,990. TAN, SELECT, 11K MI. 855-280-4707 DLR 7100 MERCURY 1999 MERCURY GRANDMARQUIS $2,500 One Owner, Low Miles, Cold A/C Rides Great. Payment as low as $200 Month. 941-451-4557 dlr 200 4 MER C URY G R. MARQUIS $5,338 GS, Clean, 70K Miles, Beige 941-650-8715 Dlr 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 2003 SATURN ION $2 500 white, 4 door, 941-624-3556 7145 ACURA 2006 ACURA TSX $7,987 BLUE METALLIC, 137K MI 855-481-2060 DLR 20 1 0 A C URA TL $9,787 PALLEDIUM METALLIC 157K MI 855-481-2060 DLR 2016 ACURA RDX $24,950 BASQUE RED PEARL, 30K MI 855-481-2060 DLR 7148 BMW 2006 BMW 3 SERIES $8,877. ALPINE WHITE, 330i 85K MI 855-481-2060 DLR 2016 BMW X1 $26,911. BLACK, 26K MI. 855-280-4707 DLR 20 15 BMW 6 5 0 I $47,900. BLACK, NAV, 40K MI. 855-280-4707 DLR 7160 HONDA 2008 H O NDA C R-V, $7,950 BEIGE METALLIC, EX-L 95K MI 855-481-2060 DLR 200 7 H O NDA ELEMENT, $9,877. ATOMIC BLUE, EX, 116K MI 855-481-2060 DLR 2010 H0NDA ACCORD $9,987. METAL METALLIC, LX 80K MI 855-481-2060 DLR 2009 HONDA ACCORD $9,987. BLUE PEARL, LX-P 95K MI 855-481-2060 DLR 2009 H O NDA C R-V, $11,477 BLUE METALLIC, EX-L 120K MI 855-481-2060 DLR 20 15 H O NDA A CCO RD $18,990 BLACK, EX-L 32K MI 855-280-4707 DLR 2008 HONDA ACCORD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 2007 HYUNDAI TUCSON $5,987. PLATINUM, GLS, 109K MI 855-481-2060 DLR 2009 HYUNDAI SANTA FE $9,877. SLATE PEARL, LTD, 130K MI 855-481-2060 DLR 2014 HYUNDAI SONATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 20 1 3 HYUNDAI S ANTE FE $16,990. WHITE, NAV, 67K MI 855-280-4707 DLR 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7177 KIA 2011 KIA SPORTAGE $6,995. Grey. Runs Great! 941-650-8715 Dlr 2013 KIA SOUL $10,700 Beige, 29K, Prem. Pkg. Looks & Runs Great! 94 1-822-7077 20 1 0 KIA SO UL $10,987. MOLTEN 25K MI 855-481-2060 DLR 2017 KIA FORTE LX $12,916.Cream Puff, 18K Miles. 313-850-5887 Dlr 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 200 7 LEXU S E S 3 5 0 $11,877 RUBY RED METALLIC 74K MI 855-481-2060 DLR 2003 LEXU S SC -4 30 $18,990. WHITE, NAV, 37K MI. 855-280-4707 DLR 2015 LEXUS CT 200H $21,990. AGATE, CERT, 31K MI. 855-280-4707 DLR 20 1 3 LEXU S E S 3 5 0 $22,990. SATIN, CERT, NAV 34K MI. 855-280-4707 DLR 20 1 2 LEXU S L S -4 60 $26,990. SILVER, CERT, NAV 64K MI. 855-280-4707 DLR 20 15 LEXU S NX200 T $30,990. WHITE, CERT, 29K MI. 855-280-4707 DLR 20 1 0 LEXU S RX3 5 0 $30,990. BLUE, 59K MI. 855-280-4707 DLR 20 15 LEXU S GS 3 5 0 $31,911. BLACK, CERT, NAV 32K MI. 855-280-4707 DLR 2016 LEXUS ES 350 $34,911. BLACK, CERT, NAV 17K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $34,990. RED, CERT, NAV, 11K MI. 855-280-4707 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 200 7 MER C EDE S S LKC LA SS $14,877. MARS RED, 3.0L 42K MI 855-481-2060 DLR 7190 MERCEDES 20 11 MERCEDES-BENZ S 55 0 4M $26,990. WHITE, NAV, 75K MI. 855-280-4707 DLR 2009 MER C EDE S S C LA SS $27,987. GRAY METALLIC, 55K MI 855-481-2060 DLR 20 14 MERCEDES-BENZ S 55 0 $53,990. WHITE, NAV, 43K MI. 855-280-4707 DLR 7192 MINI COOPER 2002 MINI COOPER $2,500 Silver/Black w/ sunroof & shade. Runs great New tires. 585-301-6133 7200 NISSAN 20 14 NI SS AN ALTIMA S $9,850. White, 2.5, 4 Cyl., 75K Mi. 313-850-5887 Dlr 2008 NISSAN VERSA SL 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 2010 CHEVY CORVETTE $26,987. RED METALLIC 30K MI 855-481-2060 DLR 2011 PORSCHE BOXSTER $41,990. RED, NAV, 16K MI. 855-280-4707 DLR 7206 SAAB 2008 SAAB 9 3 $7,987. POLAR WHITE, 63K MI 855-481-2060 DLR 7210 TOYOTA 1999 TOYOTA CAMRY LE $2,400.136K Miles. Venice Senior Owner. Auto. A/C. All Records. 941-493-7629 2004 TOYOTA CAMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 20 1 0 T O Y O TA C AMRY $7,500. Blue. Great Shape! 941-650-8715 Dlr 2008 TOYOTA SOLARA $7,987. SUPER RED V, SLE, 121K MI 855-481-2060 DLR 2007 TOYOTA PRIUS $8,477. BLUE, 96K MI 855-481-2060 DLR 2012 TOYOTA PRIUS $12,000 4 Door, Only 31K Miles! (941)-639-1843 2012 TOYOTA PRIUS V $13,990.GRAY, 56K MI. 855-280-4707 DLR 2011 TOYOTA AVALON $13,990. BLUE, 55K MI. 855-280-4707 DLR 2015 TOYOTA SIENNA $25,990. BLACK, XLE, 30K MI. 855-280-4707 DLR 20 15 T O Y O TA TUNDRA $35,990. GRAY, LTD, 4X4, 35K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 2012 VW JETTA S 62K MI MATTAS MOTORS 941-916-9222 DLR 7230 VOLVO 2000 VOLVO S80 T-6 $2,550 4dr sedan, 115k Sr. owned well maintained Dealer serviced Excellent cond.(732)-887-4818 7250 ANTIQUES/ COLLECTIBLES FORD MODEL T PARTS & literature nice selection $100 must see 941-474-1776 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 AA AUTO BUYING Classics, Musclecars, Convertibles, TOP $$ PAID (239)-565-1618 7270 AUTO PARTS/ ACCESSORIES C AR T O WHIT C H o ff el-camino $100 786-306-6335 CORVETTE RALLYWHEELS 70Žs,set $495 786-306-6335 TIRES 265/75/16 on A lum. Dodge Dakota Wheels. like new $350 941-626-8448 RHINO RAMPS (2) auto / truc k black polymer, non-skid, 12x36, exec cond $20 941-697-0501 LEBRA : LIKE new fits Buick Luc. or like sedan. $70 941-496-7983 HOLLEY VALVE C overs Aluminum finned Holley $125 941-629-6429 CORVETTE FACTORY Corvette Aluminum finned Valve Covers $150 941-629-6429 C LA SS C M/H CO VER 23-26 used 2 winters $125 941-496-7983 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 BI G BL OC K C HEVY 454 ci Cylinder heads oval port 70`s $300 941-629-6429 7290 VANS 2000 CHRYSLER GRANDV OYAGER $2,250 White, 3rd row seating, new tires & battery, cold AC good cond 401-359-6102 2010 CHRYSLER T&C $6,800. White. Runs Great! 941-650-8715 Dlr 200 7 T O Y O TA S IENNA $9,877 SILVER PEARL, XLE, 127K MI 855-481-2060 DLR 20 15 D O D G E G rand C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 7290 VANS 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR Classified=Sales 7300 TRUCKS/ PICK-UPS 1997 CHEVROLET 3500 $4,500 1 ton Dually 5th wheel, runs good! 863-558-2171 1 996 F O RD RAN G ER XL T $4,995 Green/Silver, 3.0, V-6 941-650-8715 Dlr 2006 F O RD F-15 0 S E $8,995.FX-4, Super Cab, V-8. 941-650-8715 Dlr 20 1 0 D O D G E RAM 15 00 $11,877. GRAY METALLIC 135K MI 855-481-2060 DLR 2008 H O NDA RID G ELINE $12,477. WHITE, RTS, 124K MI 855-481-2060 DLR 2008 FORD F 150 $15,477. REDFIRE METALLIC, 86K MI 855-481-2060 DLR 2016 FORD F 150 $29,911. SILVER, XLE, 4X4, 46K MI. 855-280-4707 DLR 2017 TOYOTA TACOMA SR5, $30,000 4 Door, Desert Sand, 3K miles. 941-627-3698 20 1 6 T O Y O TA 4-RUNNER $32,990 WHITE, NAV, 20K MI. 855-280-4707 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 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 2005 CHRYSLERPACIFICAŽ TOURING EDITION FABULOUS SUV. SR. OWNED, GOODMILAGE. DRIVESLIKENEW! EXCELLENTINEVERYRESPECT$3975/ OROCALL941-220-9752 NODISAPPOINTMENTS! 7330 BOATS-POWERED 1 6  2000 S UNDAN C E S KIFF w/Trailer, 25HP Merc 4Stroke,, $2,200 OBO 239-336-4617 14.5` SHOALWATER CAT T Top,2016 E-Tech 60 (Appro x 30 Hrs), Garmin 441S GPS, Trolling Motor, 2 Stickit Ancho r 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

PAGE 39

24B SUN NEWSPAPERS JUNE 9, 2018 € WEEKEND EDITION 7331 SAILBOATS 34 2004 GEMINI CATAMARAN CRUISER 3 Double Statetooms, Westerbeke Diesel, only 2.6Ft Draft with Boards up. Air Conditioned, Price Just RE DUCED! Locally available. Call Skip Mansfield 941-769-0468 7333 MISC.BOATS 8 WALKER BAY N ew W a lk er Bay 8 NEVER IN WATER. $750 307-690-3704 7338 MARINE SUPPLY & EQUIP. GULLSWEEP $50 OBO 941-629-2708 BOAT LIFT : El evator b oat lif t $500 941-539-4178 STEERING WHEELS 2 6 spo k e 15Ž SS steering wheels. $75.00 each $75, OBO 941-629-2708 C a s h i n w i t h C l a s s ANTENNAE BASE Adj usta bl e antennae base SS $20, OBO 941-629-2708 7339 CANOES/KAYAKS 10 4 SUNDOLPHIN DESTIN 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 SCOOTER 2007 SC 250cc 4000 MI, Runs great. 80/mpg, $1,200/OBO 239-309-4090 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net B OSS H OSS 57 C hevy, 4 00 Horse, Red White & Blue $27,000 OBO 941-204-3458 2018 CARGO CRAFT 8.5X24 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 7370 CAMPERS/ TRAVEL TRAILERS 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 M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 T urnyou r trashinto cash! Advertise youryard sa l e! 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 NEEDCASH? HaveAGarage Sale! OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7383 STORAGE W ANTEDTO RENT: Garage for Car, 9 Opening x 23 Deep in Englewood Area 631-398-2752 MANDALAY, Myanmar „ As Chinas shadow grows in Southeast Asia, residents of Myanmars former royal capital are lamenting an in”ux of Chinese migrants. They say Mandalay, once regarded as the nations cultural core, is losing its traditions and character. The makeover re”ects a Chinese footprint across the region that has grown alongside Beijings economic and military clout, and is expected to widen as China pushes forward with its One Belt, One Road initiative. Propelled by Beijings policy of encouraging Chinese enterprises to expand abroad as well as of“cial Chinese government investment in its neighbors infrastructure, the in”ux has sparked a measure of prosperity in some Southeast Asian regions. But along with it has come local resentment at perceived Chinese aggressiveness, cultural insensitivity and environmental damage.Chinese influx transforming Myanmars quintessential cityASSOCIATED PRESS A Chinese temple in the heart of Mandalay, one of many in the city. As Chinas shadow grows in Southeast Asia, residents of Myanmars former royal capital are lamenting an inux of Chinese migrants. They say Mandalay, once regarded as the nations cultural core, is losing its traditions and character. AP PHOTOSA Chinese worker in a temple fashions a con. Chinese funerals, weddings and other ceremonies are held in the extensive temple compound. A potential customer examining some jade samples in Mandalays famous jade market.The jade trade is dominated by the Chinese with large quantities sent to China where jade is highly valued. TOKYO „ Electronics and entertainment company Sony Corp. said Tuesday it plans to invest 1 trillion yen ($9 billion) mostly in image sensors over the next three years, under a revamped strategy to strengthen both hardware and creative content. Sony also plans to buy for $2.3 billion a 60 percent stake in EMI Music Publishing, from Mubadala Investment Co. EMI has under its wing classics such as the Motown catalog and Queen, and contemporary artists like Kanye West, Alicia Keys and Pharrell Williams. Sony already owns 30 percent of EMI so once the deal is finalized, it will own 90 percent of the company. CEO Kenichiro Yoshida told reporters at Sonys headquarters that the companys lead in sensors is key for evolving technologies like self-driving cars and artificial intelligence. The Tokyo-based maker of the Walkman portable player, Aibo entertainment robot and Bravia TVs has amassed know-how over the decades when it was leading in analog technology,Ž said Yoshida, who was named president and chief executive in February. He said Sonys CMOS image sensor excels in its speed, lighting range and absence of noise. Yoshida said the companys main theme was getting closer to people,Ž by connecting consumer services and content throughout its sprawling operations, which include the PlayStation game platform, music, films and home entertainment, still and video cameras, cellphones, computer chips and financial services. Yoshida said the initiative to beef up Sonys content was also behind a deal announced earlier this month to acquire a stake in Peanuts Holdings, the company behind Snoopy and Charlie Brown. But Yoshida topped short of giving numbers for profit goals, saying he was presenting a long-term vision rooted in Sonys founding and ongoing philosophy of emotionally inspiring people. One area where he is counting on growth is the companys TV content business in India, where the population growth is rapid and TVs are still catching on, he said. Sony, founded in 1946, has had its share of problems, sinking into the red in recent years. It struggled to adjust to the digital age and was hammered by competition from Apple Inc., Samsung Electronics Co. and other nimbler rivals. Sony has sold off chunks of its business, including its Vaio personal-computer unit, to turn itself around. Its cellphone operations are still losing money, but the executives promised that will change soon.Sony invests in image sensors, acquires more of EMI MusicBy YURI KAGEYAMAAP BUSINESS WRITER AP PHOTOSSony Corp. President Kenichiro Yoshida speaks as charac ters from Peanuts are shown at a press conference at the companys headquarters May 22, in Tokyo. Electronics and entertainment company Sony Corp. is investing 1 trillion yen ($9 billion) mostly in image sensors over the next three years. Sony Corp. said last week that it is buying a stake in Peanuts Holdings, the company behind Snoopy and Charlie Brown. Sony Corp. CEO Kenichiro Yoshida attends at a press conference at the companys headquarters May 22, in Tokyo.

PAGE 40

WEEKEND EDITION € JUNE 9, 2018 SUN NEWSPAPERS 25B MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers We often talk about the public health risks of air pollution because it's a modiable risk factor. In other words, you have the ability to x it. The proof is passage of the beefed-up Clean Air Act in the 1970s, which lowered levels of particles, ozone, lead, carbon monoxide, nitrogen and sulfur dioxide, along with numerous other toxic pollutants, by around 70 percent while the economy thrived. Gross domestic product has grown by 246 percent since it was enacted. We left behind (sort of) the super-smoggy, lung-, heartand brain-damaging air quality that haunted cities large and small before the banning of leaded gasoline in 1996 (phasing out began in the '70s). "On the autopsy table, it's unmistakable," a city medical examiner told The New York Times in 1970. "The person who spent his life in the Adirondacks has nice pink lungs. The city dweller's are black as coal." But now there is talk of rolling back emission standards for cars. Why, why, why? It benets neither the economy nor people. It's just one example of the push to disregard science and regulations. Another example „ and one that should upset us all, even though there are only 50,000 folks directly aected in the U.S. „ is the resurgence of black lung disease among intrepid coal miners found mostly throughout Kentucky, Virginia, Pennsylvania and Ohio. The epidemic is a result of new automated mining techniques that allow companies to use what are dubbed "continuous miners" to extract coal from places where it was previously unprotable. These machines pulverize and remove more rock that's a mix of coal, iron and silica, the last being an extremely potent lung irritant. As The New York Times put it, "Silica dust from pulverized rock can damage lungs faster than coal dust alone." Smithsonian Magazine reports that, "Silica's toxicity comes from a variety of chemical properties, including electrostatic charge." Once, the medical community considered black lung disease nearly obsolete (just 31 cases were reported from 1990 to 1999). But the shift in mining techniques has changed that. Over the past four years, after 500 cases were reported in just four clinics, NPR did a wider survey and uncovered nearly 2,000 reported cases over the same four years. Some sources estimate that advanced black lung disease (also called "progressive massive brosis," or "PMF") may aect one in every 14 below-ground miners, which would be around 3,500 current workers. And it's happening to younger and younger folks. Rep. Bobby Scott, D-Va., the ranking Democrat on the House Committee on Education and the Workforce, has said, "Each case of advanced black lung disease is an entirely preventable tragedy, and represents mine operators' unwillingness to adequately control mine dust exposures, and safety regulators' failure to set, monitor and enforce standards necessary to protect miners." He and Rep. H. Morgan Grith, R-Va. recently have secured increased funding for 28 black lung clinics in 15 coal-mining states „ up to $10 million this year, from $2.7 million previously. Lack of regulatory rigor at the state level and by our Environmental Protection Agency costs many millions of dollars in avoidable Medicaid and Medicare expenses, not to mention the human toll of disability and unimaginable suering. No one should have to be gasping for air to demonstrate just how dangerous unchecked air pollution can be.DEAR ABBY: I'm 16 and my parents are getting a divorce. It is really hard. They put me in the middle a lot in their arguments, like I'm a counselor. I have told them repeatedly I don't like it, and they promise it won't happen again, but it does. They both tell me their sides of the story, but they never bother to listen to my feelings and what I want to say. It's like I have to be the adult/parent, while all I want is for them to hear me without getting upset. How do I bring this up? „ Girl In The Middle DEAR GIRL: Your parents have placed you in a no-win position. What they are doing to you is extremely unfair. If you have a trusted aunt, uncle or grandparents you can conde in, enlist their help in delivering the message to your parents that their behavior is destructive. While your parents may be able to tune you out when you ask not to be involved in their marital problems, they may be less likely to ignore the message if they hear it from another adult. If you don't have a relative you can conde in, then enlist the help of a counselor at school. DEAR ABBY: I haven't seen this mentioned in your column. I live in a big city and go to restaurants I hear or read about from time to time. While the food and service are generally great, the noise level is often so loud it makes conversation extremely dicult. Whether I'm part of a couple or in a small group, I have to shout to make myself heard across the table. Can you explain why the noise level in these trendy „ and often expensive „ restaurants is so high? „ Down With Decibels DEAR D.W.D.: When diners in a restaurant can easily converse, they tend to LINGER. The restaurant makes more money if it can turn the tables a time or two or three, so it is designed with high ceilings, no carpets, loud music, and nothing on the surfaces to buer the sound. Got it? Dear Readers: What is a NOCTURNAL ANIMAL? Nocturnal animals are specially adapted to be active at night, with heightened hearing and sense of smell, and sharp eyesight. Raccoons, possums, skunks, owls and foxes are good examples of nocturnal animals. What if you see one during the day? The animal probably is just looking for food, especially if she has babies „ and nocturnal animals prey on animals that are diurnal, or active during the day. If the animal is acting oddly, don't approach it; it may be ill. Call your police department's nonemergency number or the animalcontrol ocer, and you will be given further instructions. „ Heloise Dear Heloise: When I make hot dogs, I split the wieners so they lay at in the bun. The condiments go in better. „ Martha K., Abilene, TexasAir pollution: A risk factor that is completely modiable Daughter is stuck playing referee in parents' divorce They thrive in the darknessHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 41

26B SUN NEWSPAPERS JUNE 9, 2018 € WEEKEND EDITION ARIES (March 21-April 19). Theres a lot that needs doing that can only be done by you. To avoid becoming overwhelmed, dump everything you could possibly do onto a sheet of paper. Youll immediately feel better. Then comes the sorting. TAURUS (April 20-May 20). Youll have a feeling about someone, and then the feeling will be conrmed. Then youll have a dierent feeling about the situation, and that feeling will also be conrmed. Is this a self-fullling prophecy or psychic validation? GEMINI (May 21-June 21). Youve been outgoing, and youve been introverted; both modes have worked for you. So dont be afraid to go with your mood today, even if you dont think its quite what the room wants. Do you. CANCER (June 22-July 22). What about getting a coach? Even if you have to pay someone, if its the dierence between reaching your goals and not reaching them, it will be worth it. Accountability: Thats the thing thats missing now. LEO (July 23-Aug. 22). Some friendships are like museums, where you stroll along making discoveries, and others are like sporting events, where you play hard and compete with one another. Either kind is good. Just dont mistake one for the other. VIRGO (Aug. 23-Sept. 22). Since your instinct is to go forward with gusto, youre likely to get attention with your approach. Fear will dissipate. It will simply burn o as though its fueling your motion. Youll have an impact. LIBRA (Sept. 23-Oct. 23). The tasks may be arduous, and you dont mind a bit, as long as theyre also necessary. So ask yourself: Will I be closer to my goals if I continue to work on this?Ž Then let the answer be your guide. SCORPIO (Oct. 24-Nov. 21). There are some matters in which youre inclined to be uncompromising, and this is your right and privilege. But when it comes to your loved ones, you have the exibility and sensitivity it takes to create harmony. SAGITTARIUS (Nov. 22-Dec. 21). Your thoughts will be louder than usual, as they are invigorated by the work you give them. This is important to you! Furthermore, those who really know you can almost hear your thoughts in their own heads. CAPRICORN (Dec. 22-Jan. 19). So many of lifes changes occur so slowly over time that you cant tell the dierence over the course of a day. Thats why the change you see today will be momentous and exciting indeed. AQUARIUS (Jan. 20-Feb. 18). Even though technically you may feel its not possible to make people happy, should they nd happiness on your watch, it will be a point of personal pride, and rightfully so. PISCES (Feb. 19-March 20). The popular solution will work for you, too. Are you wary of nding luck with the well-trodden path? Dont worry, youll do things a little dierently, and youll still get results. TODAYS BIRTHDAY (June 9). An athletic or personal accomplishment begins your new year. Doors will swing open as you lead with your levity, friendliness and instinct for helping people with up-todate solutions. Connections made before August will play into a deal that prots many. Soul satisfaction comes through quiet pursuits and sincere relationships in 2019. Libra and Leo adore you. Your lucky numbers are: 2, 9, 6, 40 and 7. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 42

WEEKEND EDITION € JUNE 9, 2018 SUN NEWSPAPERS 27B 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

28B SUN NEWSPAPERS JUNE 9, 2018 € WEEKEND EDITION BOCA GRANDE 16740 Grande Quay Drive Carol Stewart 941-276-1162 D5920860 $1,690,000 VENICE 730 N River Road Marcia Cullinan 941-662-5878 D5916235 $1,400,000 PALM ISLAND 61 S Gulf Boulevard Ellen Baker & Kevin Mackin 941-268-4999 & 941-769-0198 D5913680 $1,490,000 LOCALLY KNOWN. GLOBALLY CONNECTED. PUNTA GORDA1361 Willet Court Jennifer Calenda 941-916-0798 C7248447 $525,000 ENGLEWOOD2700 N Beach Road B104 Debi Benson 941-815-5969 D5923108 $499,999 PUNTA GORDA3321 Sunset Key Circle 209 Crystal Coovert 941-322-7133 C7250713 $499,900 PUNTA GORDA13250 Oakwood Court Sheila Meeks 941-661-2257 C7247564 $485,000 VENICE19787 Cobblestone Circle Bryan Dwyer 941-809-9106 A4193539 $475,000 PUNTA GORDA24189 Savory Lane Sandra Limberger 239-898-5238 C7401167 $339,900 PLACIDA222 Westwind Drive Ellen Baker & Michael Hollenbeck 941-268-4999 D6100545 $339,900 VENICE403 Wellington Court Susan Brooker 941-223-6055 N6100583 $327,500 VENICE5081 Winter Rose Way Magda Cetta Whelton 941-408-4047 N5916120 $305,000 VENICE1606 Monarch Drive 1606 Scott Johnston 941-232-5482 N5916402 $299,900 PUNTA GORDA3329 Sunset Key Circle 508 Cynthia Ouellette 239-851-2216 C7401225 $624,900 VENICE430 Otter Creek Drive Martha Pike 941-716-4392 N5916115 $579,900 NOKOMIS/NORTH VENICE616 S Casey Key Road Peter Mann 941-914-5657 N6100721 $549,000 PLACIDA11220 Hacienda Del Mar Blvd A201 Krista S. Potthast-Haynes, P.A. 941-759-3796 D5916007 $529,000 VENICE4353 Via Del Santi Kathleen Griffin 941-302-3979 A4404525 $529,000 PALM ISLAND11220 Hacienda Del Mar Boulevard 203 Kevin Mackin 941-769-0198 D5922968 $369,900 VENICE557 Park Estates Square Robin Sullivan 941-467-4210 N6100475 $359,000 ROTONDA WEST220 Broadmoor Lane Karen Brown 941-380-2820 C7248036 $358,000 VENICE1647 Lancashire Drive 1647 Helene Johnston, P.A. 941-232-5484 A4404210 $349,000 ENGLEWOOD1112 S McCall Road 312 Shawna Wagar 727-420-4987 D5922075 $345,000 NORTH PORT/VENICE2863 Tishman Avenue Ron Paul 941-483-0866 N6100664 $214,500 PUNTA GORDA2090 Matecumbe Key Road 1707 Christine Chamberlin 941-268-3172 C7401450 $184,900 PORT CHARLOTTE746 Red Bay Street Greg Oberlander 941-468-1460 N5916905 $169,000 LAKE SUZY12144 SW Egret Circle 106 Leo Roberts 941-916-0598 C7250994 $135,000 VENICE3730 Cadbury Circle 331 Joan McMahon 941-306-9353 N5917387 $135,000 PUNTA GORDA25225 Rampart Boulevard 802 Debra Gurin 941-875-3242 C7401701 $120,000 PUNTA GORDA3333 Sunset Key Circle 702 Jennifer Calenda 941-916-0798 C7231403 $474,900 ENGLEWOOD8541 Amberjack Circle 402 Dee Dee Zor & Erin Halstead 614-330-2210 D5923680 $449,000 PLACIDA8944 Scallop Way Elizabeth Burr & Shawna Wagar941-855-1142 & 727-420-4987 D5923173 $399,000 NORTH PORT1926 Silver Palm Road Ken Callahan 941-676-0901 D5923710 $379,900 OSPREY222 Burney Road Kathleen Griffin 941-302-3979 A4400239 $375,000 PUNTA GORDA3392 Sunset Key Circle B Ken & Sue Parr 941-916-1252 C7249092 $295,000 ENGLEWOOD10735 Trophy Drive Yvonne Wolf 941-855-1566 D6100534 $292,900 PORT CHARLOTTE8089 Antwerp Circle Ellen Baker & Michael Hollenbeck 941-268-4999 D5923359 $258,450 VENICE1911 Hawthorne Road Laura Bennawy 941-416-3132 N5916314 $245,000 VENICE1669 Monarch Drive 103 Amy Wilson-Moghina 941-275-9353 A4213252 $245,000 PLACIDA7070 Placida Road 1121 Shawna Wagar 727-420-4987 D6100747 $239,900 CASEY KEY 3250 Casey Key Road Deborah Beacham 941-376-2688 A4207350 $3,499,000 NOKOMIS/NORTH VENICE 199 Bayview Parkway Helen Moore 941-724-2030 N6100311 $799,000 PUNTA GORDA 1478 Kittiwake Drive Sheila Meeks 941-661-2257 C7246589 $856,700 VENICE BEACH 550 Flamingo Drive 202 Michelle Hupp 941-773-5464 N5912330 $1,100,000 SARASOTA 687 N Macewen Drive Rosalie Phillips 941-544-4430 A4211639 $1,125,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSES ENGLEWOOD 1953 Fairview Drive. $349,900. Erin Halstead. 941-270-0539. A4213338 29 Charleston Cir. $279,900. Ron Paul. 941-483-0866. N6100045 NOKOMIS/NORTH VENICE 157 Inlets Boulevard. $364,999. Marilyn Tibball. 941-350-1832. N5916213 633 Leger Drive 633. $157,000. Dina Dallas. 615-330-7978. N6100510 PORT CHARLOTTE 3773 Cobblestone Lane. $245,000. Crystal Coovert. 941322-7133. C7251290 PUNTA GORDA 25267 Puerta Drive. $210,000. Christine Chamberlin. 941-2683172. C7400548 25225 Rampart Boulevard 802. $120,000. Debra Gurin. 941875-3242. C7401701 VENICE 769 Sawgrass Bridge Road. $349,900. Darla Hancock. 941224-6777. N5916484 1220 Poplar Avenue. $274,000. Patti Roper. 303-247-1979. A4211763 521 Fallbrook Drive. $265,000. Dianne Corcoran. 941-266-1426. N5916997 1629 Monarch Drive 1629. $264,500. Cheryl Torres. 941915-9026. A4400616 717 Guild Drive. $259,600. Sherrey Welch. 941-223-6318. N6100652 803 Harrington Lake Drive N 75. $229,900. Patty Stewart. 941-544-7403. N5917018 902 Casa Del Lago Way 902. $222,000. Reatha Valera. 941875-4770. D6100495 adno=54537212

PAGE 44

The News Wire Saturday, June 9, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Facebooks shared user data with select companiesS ee page 3 PARIS „ Anthony Bourdain, the celebrity chef and citizen of the world who inspired millions to share his delight in food and the bonds it created, was found dead in his hotel room Friday in France while working on his CNN series on culinary traditions. He was 61. CNN con“rmed the death, saying that Bourdain was found unresponsive Friday morning by friend and chef Eric Ripert, and the company called the death a suicide. A prosecutor in eastern France said Bourdain apparently hanged himself in a luxury hotel in the small town of Kayserberg on the Alsatian wine route. French media quoted Colmar prosecutor Christian de Rocquigny du Fayel as saying that at this stageŽ nothing suggests that another person was involved. However, investigators were verifying the circumstances of Bourdains death. Widely loved and rarely afraid to speak his mind, he mixed a coarseness and whimsical sense of adventurousness, true to the rock n roll music he loved. Bourdains Parts UnknownŽ seemed like an odd choice for CNN when it started in 2013 „ part travelogue, part history lesson, part love letter to exotic foods. Each trip was an adventure. There had been nothing quite like it on the staid news network, and it became an immediate hit. Within hours of his death, Kitchen Con“dentialŽ was in the top 20 on Amazon.com. We are constantly asking ourselves, “rst and foremost, what is the most (messed) up thing we can do next week?Ž he said in a 2014 interview with the AP. Bourdains breakthrough as an author came with the 2000 publication of his Kitchen Con“dential: Adventures in the Culinary Underbelly.Ž The book created a sensation by combining frank details of his life and career with behindthe-scenes observations on the culinary industry. Colleagues, friends and admirers shared their grief Friday. CNN chief executive Jeff Zucker sent a company letter calling Bourdain an exceptional talent. A storyteller. WASHINGTON (AP) „ One U.S. special operations soldier was killed and four U.S. service members wounded in an enemy attackŽ Friday in Somalia, the U.S. military said „ casualties that are likely to put renewed scrutiny on Americas counterterror operations in Africa. Its the “rst public announcement of a U.S. military combat death on the continent since four U.S. service members were killed in a militant ambush in the west African nation of Niger in October. President Donald Trump paid tribute on Twitter Friday night, offering thoughts and prayersŽ to the families of the soldier who was killed and those who were wounded. They are truly all HEROES,Ž he tweeted. U.S. Africa Command said in a statement that U.S. troops with Somali and Kenyan forces came under mortar and smallarms “re in Jubaland, Somalia, at around 2:45 p.m. local time. One member of the partner forcesŽ was wounded. One of the wounded U.S. service members received suf“cient medical care in the “eld, and the other three were medically evacuated for additional treatment. The statement did not identify the attackers but said a larger force of about 800 Somali and Kenyan troops were conducting a multi-day operation against al-Shabab militants about 217 miles southwest of the capital, Mogadishu, when the attack occurred. The operation aimed to clear the Somalia-based extremist group al-Shabab from contested areas. The U.S. provided advice, assistance and aerial surveillance during the mission, the statement said. Al-Shabab claimed credit for the attack, the SITE Intelligence Group said in a statement Friday. The U.S. has about 1,000 special operations personnel in Africa. LA MALBAIE, Quebec „ Bruising for a “ght, President Donald Trump barreled into the Group of Seven summit Friday, eager to confront longtime U.S. allies over a burgeoning trade dispute and insisting Russia should be brought back into the fold. Trump joined the leaders of major industrialized nations in an idyllic Canadian resort town after days of escalating con”ict over new U.S. tariffs he slapped on imports of steel and aluminum. Facing pointed criticism from increasingly disillusioned allies, he punched back, uncowed by the growing global outcry. Look, all of these countries have been taking advantage of the United States on trade,Ž Trump told reporters as he left the White House, repeating his longstanding complaints about trade de“cits and tariffs. He declared: We have to straighten it out.Ž However, he did seek to lower the temperature after his arrival, bantering easily during a one-on-one meeting with Canadian Prime Minister Justin Trudeau and joking that the neighboring leader had agreed to cut all tariffs and all trade barriers.Ž Still, the fundamental differences remained clear. Trump said he and Trudeau were talking trade and the U.S.Canada-Mexico NAFTA accord could take a different form. Asked if Trudeau was upset hed be leaving Canada early, Trump joked, Hes happy.Ž Before arriving at the meeting of the group, which some suggest Trump is pushing from the Group of Seven into G-6 plus one,Ž he further stirred the pot by asking why Russia wasnt included in the group. They should let Russia come back in because we should have Russia at the negotiating table,Ž he said. Russia was ousted from the elite group in 2014 as punishment for President Vladimir Putins annexation of Crimea and support for pro-Russian separatists in Ukraine. In the U.S., special counsel Robert Mueller is investigating whether For more than a year, the state of Florida failed to conduct national background checks on tens of thousands of applications for concealed weapons permits, potentially allowing drug addicts or people with a mental illness to carry “rearms in public. A previously unreported Of“ce of Inspector General investigation found that in February 2016 the Florida Department of Agriculture and Consumer Services stopped using a FBI crime database called the National Instant Criminal Background Check System that ensures applicants who want to carry a gun do not have a disqualifying history in other states. The employee in charge of the background checks could not log into the system, the investigator learned. The problem went unresolved until discovered by another worker in March 2017 „ meaning that for more than a year applications got approved without the required background check. During that time, which coincided with the June 12, 2016, shooting at Pulse nightclub that left 50 dead, the state saw an unprecedented spike in applications for concealed weapons permits. There were 134,000 requests for permits in the “scal year ending in June 2015. The next 12 months broke a record, 245,000 applications, which was topped again in 2017 when the department received 275,000 applications. Department employees interviewed for the report called the NICS checks extremely important.Ž Concealed weapons licenses may have been issued to potentially ineligible individuals.Ž If it came out they werent conducted, this could cause an embarrassment to the agency,Ž the report said. Agriculture Commissioner Adam Putnam has made it a priority to speed up the issuing of concealed weapons permits since he was elected in 2010. In 2012, he held a news conference to celebrate the states one millionth concealed weapons permit, noting the time it took to process an application fell from 12 weeks to 35 days on his watch. There are now 1.8 million concealed Celebrity chef Anthony Bourdain dies in apparent suicide1 US soldier killed, 4 wounded in attack in SomaliaState stopped weapons background checks for a year because it couldnt log inBy ANGELA CHARLTONASSOCIATED PRESSBy CATHERINE LUCEY and ROB GILLIESASSOCIATED PRESSBy STEVE BOUSQUET TAMPA BAY TIMES WEAPONS | 8 BOURDAIN | 8 G-7 | 8 AP FILE PHOTOIn this Nov. 2, 2016, le photo, Anthony Bourdain participates in the BUILD Speaker Series. AP PHOTOSU.S. President Donald Trump shakes hands with Canadian Prime Minister Justin Trudeau during a meeting at the G-7 summit, Friday, in Charlevoix, Canada. Trump barrels into G-7 summit, ready to fight US alliesLOS ANGELES „ President Donald Trump said Friday that he was inclined to support a bipartisan effort in Congress to ease the U.S. ban on marijuana, a proposal that would dramatically reshape the nations legal landscape for pot users and businesses. The federal ban that puts marijuana on the same level as LSD and heroin has created a con”ict with about 30 states that have legalized pot in some form, creating a two-tiered enforcement system at the state and federal levels. The legislation would ensure states have the right to determine the best approach to marijuana within their borders, but some U.S. restrictions would remain, including sales of non-medical pot to people under 21. The proposal introduced Thursday has support from members of Congress from both parties, including Republican U.S. Sen. Cory Gardner of Colorado. I support Senator Gardner. I know exactly what hes doing,Ž Trump told reporters in Washington, when asked about the legislation. Were looking at it. But I probably will end up supporting that, yes.Ž The presidents remarks place him in con”ict with his own Justice Department and Attorney General Jeff Sessions, who staunchly opposes marijuana. He lifted an Obama administration policy and freed federal prosecutors to more aggressively pursue cases in states that have legalized marijuana. Asked about the measure in an interview with Colorado Public Radio, Sessions said, Well see how far it goes and how much support there is. ... My view is clear: The federal law remains in effect nationwide, just as it does for heroin and cocaine.Ž The proposals prospects in Congress were unclear. Trump signals support for states deciding if pot is legalBy MICHAEL R. BLOODASSOCIATED PRESS POT | 8 AP FILE PHOTOVarious types of marijuana are on display at a marijuana dispensary in Oakland, California. President Donald Trump talks with German Chancellor Angela Merkel after the family photo during the G-7 Summit Friday. President Donald Trump meets with French President Emmanuel Macron during the G-7 summit Friday.

PAGE 45

Page 2 www.yoursun.com The Sun / Saturday, June 9, 2018 UNITED NATIONS „ Indonesia defeated the Maldives on Friday in the only contested election for a seat on the Security Council starting Jan. 1 and will join the U.N.s most powerful body along with Germany, Belgium, South Africa and the Dominican Republic. General Assembly President Miroslav Lajcak announced the results of the secret ballot vote in the 193-member world body to loud applause. The four countries running without opposition all received over 180 votes. Indonesia is the worlds most populous Muslim nation and has been on the council three times previously. It defeated the Maldives, a small Indian Ocean island nation which has never served on the council, by a vote of 144-46. Indonesias Foreign Minister Retno Marsudi told reporters afterward that her country will work on the council to promote peacekeeping and peacebuilding, con”ict prevention, and U.N. development and environmental protection goals for 2030. Indonesia will also make combatting terrorism and radicalization through developing a global comprehensive approach that addresses their root causesŽ a priority, she said. The Security Council has “ve permanent members „ the United States, Russia, China, Britain and France „ and 10 members elected by the General Assembly for two-year terms. Five countries are elected every year. Winning a seat on the Security Council is a pinnacle of achievement for many countries because it gives them a strong voice in matters dealing with international peace and security ranging from con”icts in Syria, Yemen and South Sudan to the nuclear threat posed by North Korea and attacks by extremist groups such as the Islamic State and al-Qaida. Candidates for non-permanent seats are chosen by regional groups, and Indonesia and the Maldives were in a contest for the Asia-Paci“c groups seat. Belgium and Germany, which have each served on the council “ve times previously, were elected from the Western European and Others group of nations known as WEOG. Israel, which was facing an uphill struggle in a threeway race for two WEOG seats, dropped out last month saying it decided to postpone its candidacy.Ž Germanys Foreign Minister Heiko Maas told reporters Friday the result was a fantastic outcomeŽ that showed the high degree of trustŽ from other nations. We now want to live up to this trust,Ž he said. We want to be a strong voice for peace in the Security Council, but above all, we want a multilateral world order for the future,Ž Maas said. We will not shy away, but rather stand “rm in the face of dif“cult decisions. We want to contribute to con”ict resolution and crisis prevention.Ž South Africa, which has been on the council twice, was elected from the Africa group. South Africas Foreign Minister Lindiwe Sisulu told reporters her country was honored and humbledŽ for the support and announced that its two years on the council will be dedicated to the legacy of Nelson Mandela, our icon, and his commitment to peace.Ž She said that to mark the 100th anniversary of Mandelas birth this year, the General Assembly will hold a peace summitŽ in September where South Africa will unveil a statue that will remain at the U.N. to honor him.Indonesia wins UN council seat along with Germany, Belgium AP PHOTOBelgian Foreign Minister Didier Reynders, left, reacts after being voted in during the election of ve non-permanent members of the Security Council, Friday, at United Nations headquarters. HEADLINE NEWS FROM AROUND THE WORLDEl Salvador prosecutors order arrest of ex-president Funes Study: Women trail men not just in pay, but more in pensions Hurricane Aletta a Category 4 storm in Pacific off Mexico Greek wildfire reveals hoard of plundered antiquities Romanias measles outbreak kills dozens of childrenSAN SALVADOR, El Salvador (AP) „ Pr osecutors in El Salvador say arrest warrants have been issued for former President Mauricio Funes and more than two dozen others from his inner circle on a host of corruption charges. Salvadoran Attorney General Douglas Menendez says the 31 arrest orders include Funes private secretary, his long-time partner Ada Mitchelle Guzman Siguenza, his ex-wife Regina Canas and two of Funes sons. Menendez said Friday in a news conference that Funes government diverted $351 million in public funds. Funes held of“ce from 2009 to 2014, and has been living in exile in Nicaragua since 2016. GENEVA (AP) „ A new study by the organizers of the elite Davos forum has found that women dont just trail men when it comes to making money in many developed countries, theyre even farther behind when it comes to pensions. The World Economic Forum says the gender pension gapŽ is more than 35 percent in Europe and the United States „ more than double the gender gap in pay „ and its growing. WEF says Friday that the gap is expected to reach $400 trillion by 2050, partly a knock-on effect from women lagging behind men in take-home pay as well as fewer years on the job on average. Other contributing factors cited include womens tendency to be more conservative with their investments, and their longer life expectancy than men on average. MEXICO CITY (AP) „ Hurricane Aletta strengthened to a powerful Category 4 storm in the open Paci“c on Friday, but it was well off the Mexican coast and forecast to head farther out to sea. The U.S. National Hurricane Center says Aletta is centered about 530 miles west-southwest of Manzanillo, Mexico. The storm has maximum sustained winds of 140 mph and is moving toward the west-northwest at 6 mph. The center said swells generated by Aletta would begin to hit portions of mainland Mexico and ATHENS, Greece (AP) „ A brush “re in central Greece has helped authorities discover a hoard of illegally excavated antiquities. The Greek culture ministry said Friday that “re“ghters trying to extinguish the blaze found about 200 artifacts, some as much as 2,800 years old, in plastic bags hidden under bushes. The discovery was made Thursday in the countryside between the villages of Livanates and Megaplatanos, some 93 miles northwest of Athens. A ministry statement said most of the pottery and metal objects were unharmed by the “re, while some bore traces of smoke. Authorities are trying to establish who excavated and hid the artifacts, some of which had been cleaned and undergone basic repairs on the spot. Under Greek law, all ancient artifacts found in the country are state property. CHITILA, Romania (AP) „ An outbreak of measles in Romania has killed dozens of infants and children, with 200 new cases reported each week. Doctors say the surge in the disease is fueled by the countrys low rate of vaccination. Some Romanian celebrities have waged media campaigns warning about the perils of immunization, and local superstitions such as keeping the vaccine-preventable disease at bay with cabbage juice or not cleaning ones house have also exasperated doctors. Some doctors also complain they dont have suf“cient stocks of vaccines. Some 13,700 people in Romania have contracted measles since the epidemic began in 2016, and 55 have died, of whom only one had been immunized, according to the National Center for the Supervision and Control of Transmissible Diseases. The European Center for By EDITH M. LEDERERASSOCIATED PRESSWORLD NEWSDisease Prevention and Control said the number of measles cases across the continent tripled last year, with Romania, Ukraine and Italy the worst affected. The World Health Organization recommends a 95 percent level of vaccination for measles but Romania has one of the lowest European rates „ less than 84 percent. the west coast of Baja California Sur and continue through the weekend, likely causing life-threatening surf and rip current conditions.Ž TODAY / TONIGHTA morning t-storm in spots Partly cloudy and humidHIGH 91 LOW 7345% chance of rain 25% chance of rainPartly sunny, a t-storm in spots; humid89 / 7345% chance of rain SUNDAY GULF WATER TEMPERATUREMostly cloudy87 / 7225% chance of rain MONDAYA p.m. shower or thunderstorm around90 / 7345% chance of rain TUESDAYNice with intervals of clouds and sunshine89 / 7325% chance of rain THURSDAYMostly cloudy, a shower and t-storm around89 / 7360% chance of rain WEDNESDAY 1 5 11 11 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 330-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE79931011029691Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 1.73Ž Month to date 1.85Ž Normal month to date 1.58Ž Year to date 22.15Ž Normal year to date 13.62Ž Record 1.77Ž (2012) 24 hours through 2 p.m. Fri. 1.44Ž 24 hours through 2 p.m. Fri. 0.02Ž Month to date 0.03Ž Normal month to date 1.45Ž Year to date 10.29Ž Normal year to date 14.69Ž Record 1.77Ž (2012) High/Low 89/71 Normal High/Low 92/71 Record High 97 (1980) Record Low 65 (1970) High/Low 87/69 High/Low 86/73 Normal High/Low 89/72 Record High 97 (2011) Record Low 63 (1956)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 1.85 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 22.15 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 86 74 pc 87 75 t Bradenton 89 75 t 87 75 pc Clearwater 88 75 c 87 75 sh Coral Springs 89 76 pc 87 74 t Daytona Beach 86 71 t 86 70 t Fort Lauderdale 88 76 c 86 75 pc Fort Myers 92 74 pc 90 73 t Gainesville 87 68 pc 89 69 sh Jacksonville 88 68 t 88 70 t Key Largo 87 79 pc 85 77 pc Key West 87 79 pc 85 78 pc Lakeland 90 71 pc 90 70 pc Melbourne 88 75 pc 87 73 pc Miami 87 74 t 85 74 t Naples 90 76 pc 89 76 pc Ocala 88 68 pc 89 68 sh Okeechobee 88 71 pc 87 70 pc Orlando 90 70 pc 90 71 t Panama City 84 71 t 85 72 c Pensacola 89 73 pc 87 75 c Pompano Beach 87 75 pc 85 73 pc St. Augustine 86 70 t 86 69 t St. Petersburg 89 73 pc 88 74 pc Sarasota 89 72 pc 88 72 sh Tallahassee 89 69 pc 87 70 t Tampa 90 75 pc 89 74 pc Vero Beach 88 71 pc 87 71 pc West Palm Beach 87 75 pc 85 73 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 12:03a 6:15a 12:23p 7:40p Sun. 1:23a 6:54a 12:53p 8:31p Today 11:00a 4:31a --5:56p Sun. 12:00a 5:10a 11:30a 6:47p Today 10:09a 3:13a 11:23p 4:42p Sun. 10:32a 3:49a --5:32p Today 12:35a 6:44a 12:55p 8:09p Sun. 1:55a 7:23a 1:25p 9:00p Today 9:15a 3:10a 10:15p 4:35p Sun. 9:45a 3:49a 11:27p 5:26p E 3-6 0-1 Light SSW 4-8 0-1 LightFt. Myers 92/74 part cldy morning Punta Gorda 92/72 part cldy morning Sarasota 89/72 part cldy morning 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. 2018New Jun 13 First Jun 20 Full Jun 28 Last Jul 6 Today 3:28 a.m. 4:08 p.m. Sunday 4:07 a.m. 5:08 p.m. Today 6:34 a.m. 8:22 p.m. Sunday 6:34 a.m. 8:22 p.m. Today 2:29a 8:41a 2:53p 9:04p Sun. 3:11a 9:23a 3:36p 9:49p Mon. 3:56a 10:09a 4:23p 10:36p Monterrey 95/75 Chihuahua 97/68 Los Angeles 81/63 Washington 84/71 New York 80/64 Miami 87/74 Atlanta 88/72 Detroit 77/63 Houston 94/74 Kansas City 92/72 Chicago 78/64 Minneapolis 78/64 El Paso 98/75 Denver 95/63 Billings 90/59 San Francisco 67/53 Seattle 61/49 Toronto 78/57 Montreal 75/49 Winnipeg 80/63 Ottawa 74/47 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: 06/9/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 92 67 s 94 65 s Anchorage 65 52 pc 67 54 pc Atlanta 88 72 pc 90 72 t Baltimore 81 67 t 77 58 sh Billings 90 59 pc 70 45 pc Birmingham 91 69 pc 90 69 s Boise 77 44 pc 63 45 sh Boston 79 60 s 71 55 pc Buffalo 80 58 c 78 57 s Burlington, VT 75 50 s 73 49 s Charleston, WV 89 65 pc 87 66 t Charlotte 90 70 pc 91 71 t Chicago 78 64 c 78 64 t Cincinnati 88 69 t 85 69 t Cleveland 79 66 t 77 65 pc Columbia, SC 92 70 pc 93 72 t Columbus, OH 85 68 t 83 68 t Concord, NH 80 48 s 79 47 s Dallas 95 74 pc 95 74 pc Denver 95 63 s 96 57 s Des Moines 91 70 pc 93 73 t Detroit 77 63 t 76 63 pc Duluth 66 50 pc 68 55 pc Fairbanks 69 48 sh 59 43 pc Fargo 81 64 c 82 66 c Hartford 83 53 pc 80 52 pc Helena 88 48 pc 59 40 r Honolulu 87 74 pc 86 75 pc Houston 94 74 t 92 75 t Indianapolis 87 71 t 88 72 t Jackson, MS 90 68 pc 90 68 s Kansas City 92 72 pc 94 74 t Knoxville 89 68 pc 89 70 t Las Vegas 103 76 s 97 77 s Los Angeles 81 63 s 82 63 pc Louisville 93 74 pc 90 73 t Memphis 94 74 pc 92 75 pc Milwaukee 70 58 t 67 58 t Minneapolis 78 64 c 78 65 c Montgomery 91 70 pc 91 69 pc Nashville 93 72 pc 93 72 t New Orleans 91 72 pc 91 74 t New York City 80 64 pc 77 58 pc Norfolk, VA 86 70 pc 84 72 t Oklahoma City 92 72 pc 92 74 pc Omaha 94 74 pc 99 76 pc Philadelphia 83 66 t 75 59 sh Phoenix 110 80 s 107 79 s Pittsburgh 78 63 t 77 63 sh Portland, ME 77 52 s 72 51 s Portland, OR 61 50 t 61 52 sh Providence 80 56 pc 76 54 pc Raleigh 89 70 pc 90 72 t Salt Lake City 94 58 s 69 49 s St. Louis 91 76 pc 92 76 t San Antonio 95 77 pc 96 77 pc San Diego 76 64 pc 74 64 pc San Francisco 67 53 pc 71 55 s Seattle 61 49 t 61 48 sh Washington, DC 84 71 t 79 66 sh Amsterdam 73 58 t 71 55 pc Baghdad 112 84 s 108 81 s Beijing 74 62 sh 84 62 pc Berlin 87 63 t 87 62 t Buenos Aires 62 55 pc 66 53 c Cairo 102 77 s 102 76 s Calgary 73 46 r 51 42 r Cancun 88 73 pc 88 75 pc Dublin 70 50 t 69 51 t Edmonton 81 47 t 60 44 c Halifax 65 47 pc 62 44 c Kiev 81 55 s 76 55 pc London 69 56 pc 74 54 pc Madrid 71 50 pc 69 52 pc Mexico City 77 57 pc 78 59 pc Montreal 75 49 pc 73 50 s Ottawa 74 47 s 72 48 pc Paris 80 62 t 76 62 t Regina 84 66 s 79 51 t Rio de Janeiro 78 67 c 83 69 pc Rome 76 60 pc 81 63 s St. Johns 46 38 r 57 35 pc San Juan 87 77 sh 87 77 pc Sydney 62 54 sh 62 53 sh Tokyo 82 67 c 70 66 r Toronto 78 57 c 73 54 s Vancouver 62 48 pc 62 48 c Winnipeg 80 63 pc 85 63 pcHigh ...................... 101 at Tucson, AZLow ..................... 30 at Leadville, CO(For the 48 contiguous states yesterday)81New Englands worst tornado disaster occurred on June 9, 1953. The storm struck Worcester, Mass., and took 90 lives. Q: Can lightning strike from a cloudless sky?A: It has happened but the phenomenon has not yet been explained Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/73 90/71 91/72 90/72 92/71 90/70 90/71 89/71 90/71 90/75 89/75 89/76 88/74 92/74 91/72 92/72 91/73 91/72 91/73 91/71 91/72 90/71 91/70 89/73 91/71 87/76 89/74 88/74 92/71 90/73 88/74 90/70 89/72 88/75 88/76 91/74 91/74 91/73

PAGE 46

The Sun /Saturday, June 9, 2018 www.yoursun.com Page 3 N.J. man claims $315 million Powerball jackpot Kansas stepmom dead after leading investigator to body Air Force grounds B-1B Lancer fleet Facebooks shared user data with select companies Fox News commentator Charles Krauthammer says he has weeks to live Oil leak detected from Hawaii astronomical observatory Parents attack school principal at family fun day Jury convicts ex-CIA officer for sharing secrets with China Handcuffed arrestee wrapped seatbelt around her neckTRENTON, N.J. (AP) „ The New Jersey accountant who held the sole winning ticket for last months $315.3 million Powerball jackpot said Friday he had just re“nanced his home in order to send his daughter to college. Tayeb Souami was introduced Friday during a news conference at lottery headquarters. The 55-year-old Little Ferry man was an accountant for a food importing company, but has since quit his job. This is big. I am very emotional right now. I like the numbers and I always play with those numbers,Ž he said. Originally from Africa, Souami came to the United States in 1996. The married father of four decided to take the money in a lump sum, so hell get slightly more than $183 million after taxes. Souami had bought two tickets for the May 19 drawing at a ShopRite grocery store in Hackensack when he was returning something. WICHITA, Kan. (AP) „ A woman who led an investigator to the decomposing remains of her 5-year-old stepson three months after reporting him missing was found dead early Friday in a Wichita home with three suicide notes and a ri”e at her feet, police said. Of“cer Charley Davidson said during a press brie“ng that of“cers responded around 1:40 a.m. after Jonathan Hernandez called to report “nding his former girlfriend, Emily Glass, dead of a gunshot wound at his Wichita home. Hernandez said in a statement that Glass killed herself. Davidson said the of“cial cause of death will be determined by the coroners of“ce. He said he didnt know whether Glass was living at the home or who owned the ri”e. Davidson did not say to whom the three suicide notes were addressed. Glass, 27, reported Hernandez son, Lucas, missing on Feb. 17. She told police she last saw Lucas playing in his bedroom before she took a shower and fell asleep. Glass led a private investigator to Lucas body on May 24. Glass took David Marshburn, a private investigator hired by Lucas father, to the boys decaying remains. The boys body had been hidden under a culvert bridge about 20 miles (32 kilometers) north of Wichita and was covered with debris. Police arrested Glass on suspicion of lying to authorities, but prosecutors never charged her in Lucas death. Bennett said Friday Glass couldnt be charged before her release because the autopsy hadnt yet determined how Lucas died. SIOUX FALLS, S.D. (AP) „ U.S. Air Force Global Strike Command has grounded its B-1B Lancer ”eet after one of the bombers made an emergency landing in Texas. Gen. Robin Rand ordered the safety stand-down on Thursday. The Air Force says a safety investigation after the May 1 emergency landing found a problem with ejection seat components that caused the stand-down. Air Force spokesman Maj. Ethan Stoker says there are 62 B-1Bs in the ”eet stationed at bases including Dyess Air Force Base in Texas, Edwards Air Force Base in California, Ellsworth Air Force Base in South Dakota, Nellis Air Force Base in Nevada and Tinker Air Force Base in Oklahoma. SAN FRANCISCO (AP) „ Facebook shared personal information culled from its users pro“les with other companies after the date when executives have said the social network prevented third-party developers from gaining access to the data, the company con“rmed Friday. The records included information about the friends of Facebook users, including phone numbers and breakdowns analyzing the degrees of separation between people on the social networks, according to a Wall Street Journal report. Facebook con“rmed the report, acknowledging the information was given to a small numberŽ of companies including RBC Capital Markets and Nissan Motor Co., advertisers and other business partners. The companies had access to the data during a stretch of time in 2015 after Facebook had locked out most developers who build apps that work on its social network. Facebook gave select whitelistedŽ companies extensions before they were also blocked from getting its users personal information. (Los Angeles Times) „ Fox News commentator Charles Krauthammer issued a public statement Friday announcing that he is terminally ill and has a few weeks to live. Krauthammer, a Washington Post columnist who also has long been considered one of the most rational and informed conservative voices on Fox News, has been missing from the cable network since August 2016 after surgery to remove a cancerous tumor from his abdomen. The cancer has returned and is spreading rapidly, Krauthammer said in the letter, which was published in The Washington Post. My doctors tell me their best estimate is that I have only a few weeks left to live,Ž Krauthammer said. This is the “nal verdict. My “ght is over.Ž Krauthammer thanked his colleagues and his Fox News viewers, adding he is grateful to have played a small role in the conversations that have helped guide this extraordinary nations destiny.Ž I leave this life with no regrets,Ž Krauthammer added. HONOLULU (AP) „ Of“cials from a Big Island astronomical observatory say an oil leak was discovered in the hydraulic system supporting one of its telescopes. Of“cials from the W.M. Keck Observatory noti“ed the state Department of Health of the leak from the Keck I telescope on Monday, even though it was “rst detected on April 19, the Honolulu Star-Advertiser reported. The observatory was slow to launch a full investigation, Hilton Lewis, the observatorys director, said in a statement. He added that he regrets the delay and takes full responsibility. The Keck I telescopes hydraulic system has a total capacity of 550 gallons of oil and is topped off with fresh oil as needed, said Richard Matsuda, the observatorys chief of operations. Its unclear how much oil was leaked, but of“cials have found no obvious dripping or pouring and say the leak appears to be small. Technicians also inspected the Keck Is twin telescope, Keck II, and found no oil seeping on the Keck IIs pier wall. The Keck Observatory is located near the summit of Mauna Kea. PHILADELPHIA (AP) „ Police say the parents of a Philadelphia elementary school boy attacked a vice principal and principal during family fun day after they were told they had to sign the child out in the of“ce. The alleged assaults Wednesday at Robert B. Pollock Elementary School happened in front of the schoolchildren. Of“cials say the two tried to remove ALEXANDRIA, Va. (AP) „ A former CIA of“cer was convicted Friday on charges he spied for China by providing top secret information in exchange for $25,000. Kevin Mallory, 61, of Leesburg, faces up to life in prison, although federal sentences are often less than the maximum. A sentencing hearing is scheduled for Sept. 21. Mallory was charged under the Espionage Act last year after he was discovered with more than $16,000 in undeclared cash on a return ”ight from Shanghai. Prosecutors said he was desperate for cash and transmitted classi“ed information to a Chinese handler. Mallorys trial at the federal courthouse in Alexandria, Virginia, offered a rare glimpse into the world of espionage. Most cases end in plea deals because the government is concerned about exposing secrets, while defendants are worried about potentially stiff sentences. Defense lawyers said Mallory provided no information of consequence. They said he pursued legitimate work as a consultant and reported his suspicions that the Chinese were trying to solicit secrets to his old contacts at the CIA. The spycraft, as laid out by prosecutors, was hardly reminiscent of James Bond. The Chinese gave Mallory a Samsung cellphone for covert communication that was activated with the password password.Ž CENTERVILLE, Ga. (AP) „ The Georgia Bureau of Investigation is investigating the death of a woman who was recorded wrapping a seatbelt around her neck multiple times while being transported in handcuffs in the back of a patrol car. The GBI tells news outlets 31-yearold Ashley Montine Gaultney died over the weekend, about three weeks after her arrest in Centerville. J.T. Ricketson with the GBI says a camera in the car recorded her manipulating the seatbelt and wrapping it around her neck three times while the of“cer was taking her to jail. Ricketson says the of“cer called an ambulance. Hes not been accused of excessive force. Houston County District Attorney George Hartwig will decide what to do once his of“ce gets the GBIs full report. Gaultney is survived by “ve children and a “ancee.NATIONAL NEWStheir son directly from outside. Police say 37-year-old Nicole Myers then punched the vice principal. They say she then punched the principal and the two fell on the ground. Police say thats when the childs father punched the principal in the head multiple times.ABSmCpGrA m 61.20 +1.54 +36.3AMGYackFocN d 21.31 +.33 +11.5 YacktmanI d 23.06 +.35 +10.9AberdeenIntlSmCpA m 31.92 +.42 +15.5AkreFocRetail m 35.56 +.76 +29.4AlgerSmCpGrB m 7.49 +.15 +27.7AlpineDynDivInstl 4.16 +.03 +12.2AmanaMutGrInv b 37.17 +.45 +18.8 MutIncInv b 50.10 +.66 +9.8American CenturyCptlValInv 8.80 +.14 +8.2 HYMuniInv 9.63 -.01 +4.3 HeritageInv 24.21 +.46 +16.6 IntTrmTxFrBdInv 11.17 ... +.7 UltraInv 48.86 +.85 +26.0American FundsAMCpA m 34.59 +.46 +22.0 AmrcnBalA m 27.48 +.24 +9.3 AmrcnHiIncA m 10.17 +.05 +2.9 AmrcnMutA m 41.37 +.58 +12.4 BdfAmrcA m 12.51 -.03 -1.5 CptWldGrIncA m 52.51 +.37 +13.6 CptlIncBldrA m 61.04 +.29 +3.2 EuroPacGrA m 57.11 +.23 +12.6 FdmtlInvsA m 64.32 +.79 +14.9 GlbBalA m 32.55 +.06 +6.2 GrfAmrcA m 54.43 +.67 +21.5 IncAmrcA m 23.22 +.20 +7.1 InvCAmrcA m 41.54 +.52 +13.7 NewWldA m 67.79 +.45 +13.9 NwPrspctvA m 46.08 +.50 +16.6 SmCpWldA m 59.87 +.98 +18.4 TheNewEcoA m 49.86 +.40 +26.6 WAMtInvsA m 47.14 +.80 +16.1BairdAggrgateBdInstl 10.52 -.02 -.9 CorPlusBdInstl 10.86 -.02 -.5BaronAsstRetail b 77.14 +2.10 +20.6 GrRetail b 76.08 +2.20 +21.0 PtnrsRetail b 57.38 +2.37 +20.4BerkshireFoc d 26.49 +.32 +37.2BlackRockAlCpEngyRsInvA m 12.01 +.04 +25.6 EqDivInstl 23.05 +.32 +12.4 GlbAllcIncInstl 19.83 +.12 +4.9 GlbAllcIncInvA m 19.69 +.11 +4.7 HYBdSvc b 7.66 +.01 +3.6 StrIncOpIns 9.79 -.01 +2.1 TactOppsInvA m 15.03 -.07 +10.3BruceBruce 524.06 +5.77 +6.2CGMFoc 47.80 -1.18 -.7ClipperClipper 125.83 +2.43 +16.7ColumbiaLgCpValA m 14.33 +.20 +8.9DFAEMktCorEqI 22.75 +.07 +12.0 EmMktsValInstl 31.15 +.29 +13.3 FvYrGlbFIIns 10.85 -.02 ... IntlCorEqIns 14.65 +.15 +12.7 IntlSmCoInstl 21.59 +.24 +13.7 IntlSmCpValIns 22.67 +.21 +11.0 USCorEq1Instl 24.00 +.46 +18.1 USCorEqIIInstl 22.58 +.46 +17.4 USLgCpValInstl 39.54 +.67 +14.9 USSmCpInstl 38.61 +.85 +17.5 USSmCpValInstl 41.00 +.83 +18.3 USTrgtedValIns 26.61 +.62 +19.0Delaware InvStrategicIncA m 8.02 -.01 +.1DeutscheCorEqA m 28.73 +.48 +16.8 CorEqS 29.04 +.49 +17.1 GNMAS 13.33 -.03 -1.2Dodge & CoxBal 106.22 +1.33 +8.6 Inc 13.43 -.03 +.1 IntlStk 44.26 +.02 +2.8 Stk 205.90 +4.07 +14.9DoubleLineTtlRetBdI 10.40 -.02 +.3 TtlRetBdN b 10.40 -.02 +.1DreyfusMidCpIdxInvs 39.33 +.84 +15.5 MnBd 11.56 -.01 +.7 NYTxExBd 14.56 -.01 +.3 OppcSmCpInv 39.80 +.99 +24.7 ShrtTrmIncD 10.12 ... -.5Eaton VanceDivBldrA m 14.86 +.27 +15.0EdgewoodGrInstl 34.03 +.51 +25.8FMICommonStk 27.42 +.57 +11.6 LgCp 22.17 +.50 +13.8FPACptl 34.53 +.25 -.7 Crescent d 35.08 +.40 +5.8FederatedHiIncBdA f 7.40 +.03 +1.5 IntlSmMidCoA m 40.19 +.24 +14.6 KaufmannA m 6.62 +.09 +31.2Fidelity500IdxIns 97.45 +1.59 +16.4 500IdxInsPrm 97.45 +1.59 +16.4 500IndexPrm 97.44 +1.59 +16.4 AsstMgr50% 18.53 +.11 +7.8 BCGrowth 100.01 +2.25 +26.4 Balanced 24.66 +.28 +11.2 Canada 53.42 +.41 +10.9 Cap&Inc x 10.15 -.11 +6.4 Contrafund 134.10 +1.61 +23.3 ContrafundK 134.08 +1.62 +23.4 DivGro 32.96 +.60 +11.9 DiversIntl 40.06 +.27 +7.8 EmMkts 32.24 +.12 +15.7 EmergMketsOpps 20.99 +.17 +13.1 EmergingAsia 45.38 +.49 +17.8 ExMktIdxPr 67.04 +1.26 +19.3 Fidelity 48.43 +.76 +20.5 FocusedStock 25.70 +.28 +30.6 FourinOneIdx 45.58 +.53 +12.1 Frdm 2020 16.41 +.11 +8.2 Frdm 2025 14.32 +.11 +9.0 Frdm 2030 17.99 +.17 +10.8 GNMA 11.09 -.04 -1.3 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note rose to 2.95 percent Friday. 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 1.92 1.93 -0.01 .99 6-month T-bill 2.11 2.11 ... 1.11 52-wk T-bill 2.23 2.29 -0.06 1.22 2-year T-note 2.49 2.50 -0.01 1.32 5-year T-note 2.79 2.76 +0.03 1.76 7-year T-note 2.90 2.87 +0.03 2.00 10-year T-note 2.95 2.93 +0.02 2.19 30-year T-bond 3.09 3.07 +0.02 2.85 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.05 2.05 ... 1.52 Barclays USAggregate 3.32 3.35 -0.03 2.47 Barclays US Corp 3.99 4.02 -0.03 3.15 Barclays US High Yield 6.33 6.35 -0.02 5.50 Moodys AAA Corp Idx 3.95 4.00 -0.05 3.73 10-Yr. TIPS .81 .79 +0.02 .41Commodities Benchmark U.S. crude dipped modestly, enough to close out the third down week in a row for oil. Gold and silver also slipped, while copper ticked higher. Natural gas fell.Crude Oil (bbl) 65.74 65.95 -0.32 +8.8 Ethanol (gal) 1.45 1.45 +0.07 +8.9 Heating Oil (gal) 2.16 2.18 -0.72 +4.3 Natural Gas (mm btu) 2.89 2.93 -1.37 -2.1 Unleaded Gas (gal) 2.12 2.11 +0.02 +17.6 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1298.10 1298.70 -0.05 -0.6 Silver (oz) 16.69 16.77 -0.43 -2.2 Platinum (oz) 905.70 900.30 +0.60 -3.1 Copper (lb) 3.29 3.27 +0.76 +0.4 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.10 1.08 +1.52 -10.6 Coffee (lb) 1.20 1.18 +1.27 -5.3 Corn (bu) 3.78 3.76 +0.40 +7.7 Cotton (lb) 0.95 0.94 +1.30 +20.7 Lumber (1,000 bd ft) 589.60 599.50 -1.65 +31.6 Orange Juice (lb) 1.59 1.65 -3.43 +17.1 Soybeans (bu) 9.69 9.74 -0.51 +1.8 Wheat (bu) 5.20 5.27 -1.28 +21.8 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3412 -.0015 -.11% 1.2943 Canadian Dollar 1.2936 -.0043 -.33% 1.3502 USD per Euro 1.1769 -.0040 -.34% 1.1222 Japanese Yen 109.47 -.24 -.22% 109.94 Mexican Peso 20.3542 -.1797 -.88% 18.2005 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5709 +.0104 +.29% 3.5303 Norwegian Krone 8.0541 +.0032 +.04% 8.4908 South African Rand 13.0625 +.0408 +.31% 12.9209 Swedish Krona 8.7123 +.0193 +.22% 8.7100 Swiss Franc .9851 +.0048 +.49% .9669 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3156 +.0034 +.26% 1.3250 Chinese Yuan 6.4080 +.0164 +.26% 6.7936 Hong Kong Dollar 7.8453 -.0012 -.02% 7.7977 Indian Rupee 67.522 +.046 +.07% 64.251 Singapore Dollar 1.3350 +.0014 +.10% 1.3805 South Korean Won 1075.38 +2.88 +.27% 1122.70 Taiwan Dollar 29.86 +.08 +.27% 30.10 ASIA/PACIFICForeign Exchange The dollar ticked higher against the British pound and the euro, but it lost ground against the Japanese yen and Canadian dollar.LAST6 MO AGO 1 YR AGO GroCo 19.12 +.23 +29.7 GroCo 204.51 +2.52 +28.7 GroCoK 204.55 +2.52 +28.8 Independence 40.40 +.64 +21.9 IntlDiscv 45.77 +.34 +10.9 IntlGr 16.47 +.19 +10.4 IntlIdxPremium 43.16 +.31 +8.9 IntlRlEstt 11.91 +.12 +12.6 IntlVal 10.52 +.06 +5.5 InvmGradeBd 10.91 -.03 -.3 InvmGradeBd 7.68 -.02 -.8 JapanSmlrCo 19.36 +.24 +19.1 LatinAmerica 21.48 -.78 -.1 LowPrStk 56.13 +1.05 +15.3 LvrgdCoStk 35.50 +.32 +16.8 Magellan 107.82 +1.78 +22.7 MegaCapStock 17.89 +.30 +13.9 MidCapValue 24.91 +.37 +9.2 NYMuniInc 12.91 -.02 +.2 NewMillennium 41.91 +.72 +17.7 Nordic 53.64 +1.84 +7.1 OTCPortfolio 12.53 +.15 +25.5 Overseas 51.11 +.43 +9.4 Puritan 24.39 +.27 +13.8 SCGrth 28.74 +.35 +32.5 TaxFreeBond 11.30 -.02 +1.4 TotalBond 10.33 -.03 -.5 TtlMktIdxF 80.22 +1.35 +16.9 TtlMktIdxPrm 80.21 +1.34 +16.9 USBdIdxInsPrm 11.21 -.03 -1.1 ValDiscv 28.72 +.42 +8.0Fidelity AdvisorLargeCapA m 34.31 +.63 +15.3 LimitedTermBdA m 11.25 -.01 -.5 NewInsI 34.27 +.42 +21.3 StgInc 12.24 +.01 NAFidelity SelectBiotechnology 230.36 -.79 +22.8 Energy 48.04 -.35 +27.0 Gold 19.20 +.01 -8.4 HealthCare 247.24 +1.25 +21.1 HealthCareSvcs 92.58 +2.58 +18.9 Leisure 163.35 +2.43 +13.1 Materials 87.18 +2.39 +16.6 MedTech&Devcs 49.88 +1.10 +22.0 NaturalGas 24.84 -.09 +12.7 NaturalRes 31.20 -.09 +22.1 Pharmaceuticals 19.16 -.04 +4.3 Semicon 12.08 +.09 +30.6 Wireless 10.07 +.13 +6.9First EagleGlbA m 59.58 +.41 +6.5First InvestorsGlbA m 8.70 +.10 +12.4 TtlRetA m 20.06 +.19 +6.2FirsthandTechOpps 12.18 +.17 +45.9Franklin TempletonCATxFrIncA m 7.29 -.01 +.7 EqIncA m 25.57 +.33 +12.5 FdrTFIncA m 11.70 -.01 +.5 FloridaTFIncA m 10.45 ... -.2 GlbBdAdv 11.61 -.07 -1.1 GlbBdC m 11.68 -.08 -1.8 Gr,IncA m 27.19 +.32 +6.8 GrA m 101.97 +1.63 +20.0 GrOppsA m 41.47 +.44 +24.0 IncA m 2.32 +.01 +3.9 IncAdv 2.30 +.01 +4.1 IncC m 2.35 +.01 +3.3 RisingDivsA m 62.77 +1.21 +14.1 TtlRetA m 9.44 -.02 -1.5 UtlsC m 17.11 -.53 -7.0GERSPUSEq 55.22 +.90 +14.8GabelliAsstAAA m 59.87 +1.12 +11.8 EqIncAAA m 22.98 +.41 +8.2 Val25A m 15.48 +.36 +4.6GlenmedeSmCpEqAdv 32.09 +.84 +17.9Goldman SachsShrtDurGovtA m 9.77 -.01 -.4HarborCptlApprecInstl 79.22 +1.24 +29.3 IntlInstl 67.73 -.08 +5.5Harding LoevnerIntlEqInstl d 23.30 +.05 +12.1HeartlandValPlusInv m 36.37 +.71 +23.6HennessyCrnrstnGrInv b 24.86 +.43 +19.5 GasUtilityInv b 27.61 -.57 -6.0HodgesRetail m 50.95 +.45 +20.5INVESCODivIncInv b 23.36 +.24 -.4 EngyA m 26.81 +.05 +22.0 EngyInv b 26.70 +.06 +22.1 EuropeanGrA m 39.59 +.15 +5.0 GrAllcA m 16.28 +.13 +9.1 QualIncA m 11.53 -.04 -1.8 SmCpEqA m 16.41 +.27 +15.7 TechInv b 50.69 +.46 +23.8IvyAsstStratB m 23.22 +.13 +12.6JPMorganCPBondR6 8.04 -.01 -.2 CoreBondR6 11.25 -.03 -.6 InvCnsrvGrA m 12.73 +.05 +4.3 MCapValL 40.72 +.82 +8.7Janus HendersonBalancedC m 34.07 +.40 +13.5 ContrarianT 21.15 +.36 +14.1 EnterpriseT 129.44 +2.29 +22.2 FlexibleBondS b 10.02 -.02 -1.5 GlobalLifeSciT 59.68 +.33 +14.9 GlobalValueT 14.95 +.13 +6.4 High-YieldT 8.23 +.02 +1.9 MidCapValueL 17.42 +.17 +9.8 MidCapValueT 17.02 +.16 +9.6 OverseasT 33.69 +.63 +12.8 ResearchT 50.24 +.69 +17.6 Short-TermBondT 2.98 ... +.1 SmallCapValueL 24.14 +.41 +11.9 VentureT 86.30 +1.72 +24.8LazardEMEqInstl 18.56 -.08 +4.1Litman GregoryMtrsIntlInstl 17.82 +.05 +6.6Lord AbbettShrtDurIncF b 4.18 -.01 +.9MFSMAInvsTrustB m 32.23 +.49 +12.8 ValI 40.13 +.74 +8.3MainStayMacKHYCorpBdA m 5.62 +.02 +2.6Mairs & PowerGrInv 121.71 +2.35 +9.0Manning & NapierPrBlndCnsrvTrmS 13.63 +.03 +2.9 PrBlndMaxTrmS 21.76 +.24 +13.6Marsico21stCentury 31.05 +.54 +22.1 FlexCptl b 15.42 +.16 +16.2MatthewsAsianGrIncInv 17.14 +.12 +3.2MeridianGrLegacy d 45.91 +1.04 +24.1Metropolitan WestTtlRetBdI 10.36 -.02 -.7 TtlRetBdM b 10.36 -.03 -1.0 TtlRetBdPlan 9.75 -.02 -.6Midas FundsMidas m 1.14 ... -10.2 MidasMagic m 19.31 +.47 +14.9NeedhamGrRetail b 45.48 +.86 +7.4Neuberger BermanSmCpGrInv 41.48 +.43 +32.1NicholasNicholas 63.85 -.33 +14.0NuveenNYMnBdI 10.81 -.03 +.9Oak AssociatesEmergTech 5.71 +.07 +18.5 LiveOakHlthSci 19.53 +.48 +2.1 PinOakEq 70.89 +1.33 +17.2 RedOakTechSel 27.72 +.17 +26.1OakmarkEqAndIncInv 32.56 +.42 +10.6 GlbInv 33.41 +.56 +14.2 IntlInv 27.50 +.02 +8.0 Inv 87.57 +1.21 +17.4 SelInv 46.98 +1.03 +9.8Old WestburyLgCpStrats 14.94 +.21 +11.4OppenheimerDevMktsY 44.39 +.30 +16.9 GlbStrIncA m 3.78 ... -.1 IntlGrY 44.44 +.35 +10.2PIMCOAlAstInstl 12.00 +.02 +5.8 IncA m 11.98 -.03 +2.2 IncI2 11.98 -.03 +2.5 IncInstl 11.98 -.03 +2.6 ShrtTrmIns 9.88 +.01 +2.4 TtlRetIns 9.94 -.03 -.5PRIMECAP OdysseyAgrsGr 50.63 -1.15 +29.4 Gr 41.83 -.11 +27.9PaxBalIndvInv b 23.03 +.24 +8.2PioneerA m 30.19 +.48 +16.9PrincipalDiversIntlIns 13.92 +.07 +11.0 SAMgCnsGA m 18.63 +.19 +11.6PrudentialJsnBlndA m 22.71 +.36 +19.4 JsnUtilityA m 13.37 -.31 -1.3 QMAIntlEqC m 7.56 +.06 +9.7 QMASmCpValZ 21.04 +.39 +13.5 TtlRetBdZ 14.02 -.04 -.1PutnamGlbUtlsB m 12.94 -.21 +.7 IntlGrB m 21.40 +.26 +17.5 SmCpValA m 13.92 +.19 +9.6ReynoldsBlueChipGr b 64.38 +1.17 +22.9RoyceSmCpValSvc m 11.00 +.18 +19.9RydexElectronicsInv 145.63 -.22 +19.0 HCH b 27.01 +.47 +14.8 NASDAQ100Inv 37.97 +.36 +21.2SchwabHC 25.28 +.44 +12.0 SP500Idx 43.18 +.70 +16.4State FarmGr 79.55 +1.41 +9.2Sterling CapitalStrtonSmCpVlIns 88.29 +1.40 +12.2T. Rowe PriceBCGr 110.38 +1.65 +29.1 Bal 24.81 +.18 +9.7 Comm&TeInv 105.33 +1.43 +18.5 CorpInc 9.15 -.04 -1.4 CptlAprc 29.15 +.31 +9.0 EMStk d 44.50 ... +16.3 EqIdx500 d 74.83 +1.22 +16.2 EqInc 33.56 +.63 +12.2 FinclSvcs 29.89 +.64 +20.8 GNMA 8.95 -.02 -1.2 GlbTech 18.85 +.08 +24.7 GrStk 69.97 +1.08 +22.7 HlthSci 76.37 +.87 +19.6 InsLgCpGr 42.12 +.65 +29.2 IntlEqIdx d 14.46 +.10 +9.1 IntlStk d 18.80 +.15 +8.8 IntlValEq d 14.77 +.06 +3.5 MdCpGr 93.80 +1.84 +17.2 MdCpVal 31.64 +.56 +13.6 NJTFBd 11.87 -.01 +1.4 NewAmericaGr 53.89 +.89 +24.5 NewAsia d 20.03 +.24 +15.4 NewHorizons 60.69 +1.54 +28.4 NewInc 9.17 -.03 -.9 OverseasStk d 11.46 +.09 +10.7 RlEstt d 28.07 +.38 +3.4 Rtr2020 22.90 +.16 +8.0 Rtr2025 17.95 +.14 +9.2 Rtr2030 26.57 +.23 +10.4 Rtr2035 19.52 +.19 +11.3 Rtr2040 28.11 +.29 +12.0 RtrBal 15.44 +.07 +5.1 SciandTech 52.12 +.85 +30.0 SpectrumGr 25.50 +.35 +15.3 SpectrumInc 12.38 +.01 +1.1 SummitMnIncInv 11.74 -.02 +1.6 TFShrtInterm 5.53 +.01 -.4 TxEfficientEq d 32.11 +.53 +22.6 Val 37.42 +.53 +10.4TIAA-CREFEqIdxIns 20.71 +.35 +16.8 IntlEqIdxIns 20.23 +.15 +9.0Third AvenueValIns d 51.86 +1.10 +11.9ThompsonBd 11.48 ... +3.1 LgCp 68.36 +1.46 +13.2ThornburgInvmIncBldrA m 21.50 +.07 +6.7ThriventIncA m 8.84 -.03 -.8TocquevilleGold m 34.61 -.28 -8.0TouchstoneLargeCpFocA m 44.76 +.78 +17.6TransamericaAsAlGrC m 15.08 +.15 +11.0 AsAlModC m 12.08 +.05 +5.1U.S. Global InvestorGlbRes b 6.05 +.06 +15.3 GoldPrcMtls b 7.61 ... +6.3USAACrnrstnMod 14.95 +.08 +5.6 GrInc 26.08 +.45 +14.2 GvtSec 9.51 -.02 -1.4 HiInc d 8.02 +.03 +2.9 PrcMtlsMnral 12.90 +.05 -3.3 SciTech 29.56 +.40 +21.6 TELngTrm 13.18 -.03 +1.9 TrgtRet2040 14.43 +.15 +9.8 TrgtRet2050 14.66 +.16 +10.4 WldGr 32.35 +.29 +8.0Value LinePremGr b 35.52 +.76 +15.3Vanguard500IdxAdmrl 257.56 +4.20 +16.4 500IdxInv 257.51 +4.19 +16.3 BalIdxAdmrl 35.39 +.32 +9.7 BalIdxIns 35.40 +.33 +9.7 CAITTxExAdm 11.61 -.01 +.6 CnvrtSecInv 13.85 +.08 +7.4 CptlOppAdmrl 166.24 +2.33 +20.1 CptlOppInv 71.95 +1.01 +20.0 DevMIdxAdmrl 14.41 +.12 +10.4 DevMIdxIns 14.43 +.12 +10.5 DivGrInv 27.34 +.51 +13.7 EMStkIdxInAdm 37.65 +.23 +12.9 EqIncAdmrl 78.17 +.92 +12.4 ExplorerAdmrl 100.89 +1.93 +26.4 ExtMktIdxAdmrl 91.40 +1.72 +19.2 ExtMktIdxIns 91.40 +1.72 +19.2 FAWexUSIIns 107.10 +.76 +10.4 FAWexUSIdxInv 21.44 +.15 +10.2 GNMAAdmrl 10.19 -.04 -1.0 GlbEqInv 32.55 +.45 +15.4 GrIdxAdmrl 78.62 +1.26 +19.5 GrIdxIns 78.62 +1.26 +19.5 GrandIncInv 49.80 +.82 +17.4 HCAdmrl 86.30 +1.07 +5.8 HYCorpAdmrl 5.73 +.01 +1.4 HYTEAdmrl 11.23 -.01 +3.1 InTrBdIdxAdmrl 10.92 -.03 -2.4 InTrInGdAdm 9.38 -.02 -1.5 InTrTEAdmrl 13.88 -.01 +.3 InPrtScAdmrl 25.27 -.02 +.2 InsIdxIns 254.20 +4.14 +16.4 InsIdxInsPlus 254.23 +4.15 +16.4 InsTrgRt2020Ins 22.81 +.13 +7.8 InsTtlSMIInPls 62.28 +1.04 +17.0 IntlGrAdmrl 102.63 +1.70 +22.0 IntlValInv 39.52 +.30 +9.8 LTInGrdAdm 9.73 -.06 -.8 LTTEAdmrl 11.40 -.03 +1.4 LfStrGrInv 34.46 +.34 +11.4 LfStrModGrInv 27.54 +.18 +8.4 LgCpIdxInv 51.68 +.85 +16.3 LtdTrmTEAdmrl 10.84 +.01 +.2 MCpGrIdxInv 54.02 +.95 +16.2 MdCpIdxAdmrl 199.33 +3.37 +13.8 MdCpIdxIns 44.03 +.74 +13.8 MdCpIdxInsPlus 217.17 +3.67 +13.8 MorganGrAdmrl 101.05 +1.64 +23.8 MorganGrInv 32.58 +.53 +23.7 PrmCpAdmrl 144.98 +1.90 +22.1 PrmCpCorInv 28.17 +.42 +16.6 RlEstIdxAdmrl 113.63 +1.36 +.9 SCpValIdxAdm 59.89 +1.17 +15.8 SCpValIdxI 33.48 +.66 +15.8 STBdIdxAdmrl 10.24 -.01 -.5 STInvmGrdAdmrl 10.46 -.01 +.1 STInvmGrdIns 10.46 -.01 +.1 STTEAdmrl 15.72 +.01 +.7 SeledValInv 30.55 +.64 +8.9 SmCpIdxAdmrl 76.21 +1.40 +18.9 SmCpIdxIns 76.21 +1.40 +19.0 StarInv 27.47 +.24 +10.8 StrEqInv 36.35 +.62 +15.7 TrgtRtr2015Inv 15.45 +.06 +6.1 TrgtRtr2020Inv 31.77 +.18 +7.8 TrgtRtr2025Inv 18.79 +.14 +9.0 TrgtRtr2030Inv 34.28 +.29 +10.1 TrgtRtr2035Inv 21.15 +.20 +11.2 TrgtRtr2040Inv 36.70 +.39 +12.3 TrgtRtr2045Inv 23.12 +.26 +12.9 TrgtRtr2050Inv 37.21 +.42 +12.9 TrgtRtrIncInv 13.55 +.02 +4.2 TtBMIdxAdmrl 10.40 -.03 -1.1 TtBMIdxIns 10.40 -.03 -1.1 TtBMIdxInsPlus 10.40 -.03 -1.1 TtInBIdxAdmrl 21.67 -.11 +1.5 TtInBIdxIns 32.51 -.18 +1.5 TtInBIdxInv 10.84 -.06 +1.5 TtInSIdxAdmrl 30.44 +.24 +10.8 TtInSIdxIns 121.71 +.92 +10.9 TtInSIdxInsPlus 121.74 +.93 +10.9 TtInSIdxInv 18.19 +.13 +10.7 TtlSMIdxAdmrl 70.05 +1.17 +16.9 TtlSMIdxIns 70.07 +1.18 +16.9 TtlSMIdxInv 70.02 +1.17 +16.8 ValIdxAdmrl 41.77 +.71 +13.9 WlngtnAdmrl 72.45 +.55 +8.9 WlngtnInv 41.95 +.32 +8.8 WlslyIncAdmrl 63.67 +.14 +4.0 WlslyIncInv 26.28 +.06 +3.9 WndsrAdmrl 81.00 +1.25 +13.2 WndsrIIAdmrl 68.23 +1.18 +11.8 WndsrIIInv 38.45 +.67 +11.7VictorySpecValA m 28.14 +.48 +18.9WasatchGlbValInv d 8.90 +.07 +8.3Wells FargoTarget2010Adm 10.97 +.04 +2.4Western AssetCorPlusBdI 11.33 -.04 -.4 WAMngdMuniA 16.02 -.03 +1.3Wintergreen FundInv m 12.59 -.01 -6.5 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.)

PAGE 47

Page 4 www.yoursun.com The Sun / Saturday, June 9, 2018 25.73 16.38 Hanesbds s .60 10 20.09 +1.79 -3.9 123.25 85.58 HanoverIns 2.16 67 123.22 +4.26 +14.0 56.95 39.34 HarleyD 1.48 13 42.65 +1.97 -16.2 5.60 2.80 Harmonic ... dd 4.25 +.30 +1.2 170.54 107 .78 HarrisCorp 2.28 27 154.65 +1.96 +9.2 26.70 14.95 Harsco .20m 68 26.45 +1.20 +41.8 59.20 49.67 HartfdFn 1.00 18 53.26 +.77 -5.4 38.72 31.71 HawaiiEl 1.24 23 33.10 -.88 -8.4 56.20 35.04 HlthCSvc .77f ... 39.26 +3.20 -25.5 5.82 3.25 HeclaM .01e dd 3.74 +.03 -5.8 21.55 16.60 Hersha rs 1.12 15 21.31 +.02 +22.5 115.82 89.10 Hershey 2.62 20 91.77 +1.76 -19.2 27 .27 8.52 HertzGl ... ... 15.90 +.93 -28.1 65.89 37 .25 Hess 1.00 dd 61.84 +.04 +30.3 19.48 12.70 HP Ent n .56f 13 16.01 +.48 +11.5 28.32 21.47 HilltopH .28 12 23.78 +.07 -6.1 13.95 5.97 HimaxTch .24e 58 8.48 +.46 -18.6 83.28 25.10 HollyFront 1.32 19 77 .19 -4.46 +50.7 207 .61 144.25 HomeDp 4.12 26 198.33 +10.98 +4.6 37 .29 27 .05 Honda .84e ... 32.16 +.15 -5.6 165.13 131.42 HonwllIntl 2.98 67 151.86 +1.77 -1.0 38.00 29.75 Hormel s .75 22 36.21 +.42 -0.5 31.27 23.83 HospPT 2.12f 11 28.67 -.31 -4.0 22.47 17 .26 HostHotls 1.00a 19 22.09 +.18 +11.3 30.60 23.64 HuanPwr 2.45e ... 28.71 -1.15 +14.8 149.03 100.55 Hubbell 3.08 21 112.00 +4.04 -17 .2 299.85 223.40 Humana 2.00f 25 297 .89 +8.21 +20.1 16.60 12.14 HuntBncsh .44 17 15.69 +.50 +7 .8 276.69 183.42 HuntgtnIng 2.88 21 226.35 +3.09 -4.0 31.60 15.25 Huya n ... ... 34.89 +5.82 +117 .2 11.26 7 .89 ICICI Bk .16e ... 8.55 +.01 -12.1 221.10 146.09 IdexxLab s ... 66 219.72 +4.36 +40.5 20.58 14.31 ING .14e ... 14.90 -.06 -19.3 32.40 15.30 IQIYI n ... ... 32.82 +4.36 +111.1 13.11 11.61 iShGold ... q 12.46 +.05 -0.4 47 .85 31.28 iShBrazil .67e q 34.14 -1.67 -15.6 47 .13 40.03 iShEMU .86e q 43.39 +.37 ... 35.87 30.08 iShGerm .60e q 32.20 +.39 -2.5 26.93 23.03 iSh HK .61e q 26.23 +.23 +3.2 17 .14 14.44 iShSilver ... q 15.78 +.34 -1.3 102.32 89.53 iShSelDiv 3.03e q 98.63 +.89 +0.1 54.00 39.32 iShChinaLC .87e q 48.21 +.93 +4.4 52.08 40.90 iShEMkts .59e q 46.33 ... -1.7 129.57 116.09 iSh20 yrT 3.05 q 119.53 -.77 -5.8 108.81 100.33 iSh7-10yTB 1.96 q 101.71 -.22 -3.7 84.72 83.09 iSh1-3yTB .52 q 83.28 +.01 -0.7 75.27 64.56 iS Eafe 1.66e q 70.41 +.41 +0.1 89.04 84.07 iShiBxHYB 5.09 q 85.66 +.47 -1.8 119.30 96.84 iShNsdBio s ... q 110.11 +.27 +3.1 38.21 31.67 iShIndia bt .24e q 33.85 +.04 -6.2 167 .23 134.12 iShR2K 1.77e q 166.52 +2.68 +9.2 94.20 82.07 iShCorHiDv 2.90e q 86.49 +1.41 -4.0 39.28 36.52 iShUSPfd 2.13a q 37 .51 +.32 -1.5 83.27 71.27 iShREst 2.76e q 79.42 +.96 -2.0 85.65 66.77 iShCrSPS s ... q 85.41 +2.00 +11.2 70.84 60.28 iShCorEafe 1.56e q 66.56 +.50 +0.7 100.04 79.59 Idacorp 2.36 21 87 .01 -4.50 -4.8 179.07 135.07 ITW 3.12 30 147 .76 +.80 -11.4 27 .10 18.50 IndBkMI .60 21 26.60 +.80 +19.0 97 .67 79.63 IngerRd 1.80 21 90.69 +2.87 +1.7 146.28 107 .77 Ingredion 2.40 15 111.96 +.91 -19.9 57 .60 33.23 Intel 1.20 21 55.05 -2.03 +19.3 135.59 51.05 InterceptP ... dd 76.20 +1.90 +30.4 171.13 139.13 IBM 6.28f 11 146.14 +4.19 -4.7 31.00 17 .32 IntlGmeT n .80 ... 24.46 -.75 -7 .7 66.94 50.00 IntPap 1.90 20 58.81 +3.57 +1.5 4.89 1.46 Intersectns ... dd 2.11 -.08 -6.6 494.07 292.17 IntSurg s ... 73 484.60 +5.35 +32.8 65.51 39.07 IonisPhm ... cc 44.68 -1.93 -11.2 64.71 52.81 iShJapan rs ... q 60.84 +.69 +1.5 39.36 34.13 iSTaiwn rs ... q 37 .66 +.38 +4.0 62.70 49.43 iShCorEM .95e q 56.26 +.12 -1.1 16.98 10.02 ItauUnibH .32e ... 11.05 -.61 -14.9J-K-L 50.68 34.76 JD.com ... 20 39.92 +3.83 -3.6 119.33 85.82 JPMorgCh 2.24f 16 111.11 +2.71 +3.9 72.18 49.31 JacobsEng .60 26 66.60 +1.19 +1.0 4.35 1.95 JkksPac ... dd 2.85 +.13 +21.3 24.13 18.05 JetBlue ... 11 18.84 +.07 -15.7 148.32 118.62 JohnJn 3.60f 16 124.06 +2.80 -11.2 44.37 32.89 JohnContl n 1.04e 24 35.14 +1.41 -7 .8 30.29 23.61 JnprNtwk .72 15 27 .92 +1.12 -2.0 24.50 17 .96 KKR 1.31e 10 22.98 +.51 +9.1 123.96 87 .93 KLA Tnc 3.00f 16 114.20 -1.64 +8.7 114.91 99.01 KC Southn 1.44f 20 109.25 +1.18 +3.8 74.28 56.40 Kellogg 2.16 16 63.71 -.12 -6.3 8.38 3.92 KeryxBio ... dd 5.12 -.16 +10.1 22.40 16.28 Keycorp .48f 15 20.54 +.79 +1.8 62.41 35.62 Keysight ... 46 60.99 +1.18 +46.6 134.30 97 .10 KimbClk 4.00 20 103.27 +3.40 -14.4 21.24 13.16 Kimco 1.12 17 16.38 +.99 -9.8 21.25 14.69 KindMorg .80f 23 16.85 -.05 -6.8 4.91 3.48 Kinross g ... 28 3.58 ... -17 .1 78.85 35.33 Kohls 2.44 15 77 .76 +9.39 +43.4 93.88 54.11 KraftHnz n 2.50 16 58.47 +.82 -24.8 13.93 8.90 KratosDef ... dd 11.72 +.45 +10.7 31.45 19.69 Kroger s .50 13 25.36 +.94 -7 .6 28.71 18.22 Kulicke ... 50 23.63 -.10 -2.9 63.10 30.70 L Brands 2.40 11 36.99 +2.42 -38.6 218.71 164.34 L-3 Tch 3.20 20 204.22 +3.91 +3.2 52.85 34.46 LTC Prp 2.28f 18 41.58 +.06 -4.5 234.88 139.24 LamResrch 4.40f 18 188.03 -13.55 +2.2 68.70 42.58 LambWst n .77 25 65.68 +1.57 +16.4 118.60 80.00 Landstar .60 25 114.20 -1.55 +9.7 80.88 59.16 LVSands 3.00 22 78.00 -2.47 +12.2 35.71 24.10 LaSalleH 1.80 19 35.19 +.16 +25.4 53.96 39.57 LeggPlat 1.52f 20 43.64 +2.19 -8.6 72.17 49.52 LennarA .16 14 54.00 +2.38 -14.6 6.80 5.53 LbtyASE .72e q 6.54 +.12 +3.8 45.40 37 .77 LibtProp 1.60 16 44.95 +.02 +4.5 101.34 81.48 LincElec 1.56 26 93.40 +2.71 +2.0 363.00 273.73 LockhdM 8.00 39 322.31 +5.68 +0.4 108.98 70.76 Lowes 1.92f 22 100.22 +4.39 +7 .8M-N-0 197 .37 141.12 M&T Bk 3.20f 20 177 .11 +2.43 +3.6 10.97 6.04 MBIA ... dd 9.62 +1.13 +31.4 35.18 26.45 MDC 1.20 12 32.70 +.93 +2.6 29.28 24.29 MDU Res .79 23 27 .39 -.18 +1.9 38.41 29.53 MGM Rsts .48 9 30.78 -.89 -7 .8 10.97 9.52 MVC Cap .60 q 10.11 +.04 -4.3 79.51 36.20 Macquarie 5.24e 8 40.79 +1.80 -36.5 41.33 17 .41 Macys 1.51 12 39.88 +4.32 +58.3 67 .47 43.18 Magna g s 1.32f 12 66.09 +1.65 +16.6 22.16 17 .65 Manulife g .44 ... 19.11 +.07 -8.4 22.12 10.55 MarathnO .20 dd 20.99 -.53 +24.0 83.33 49.30 MarathPt s 1.84 11 78.99 -2.93 +19.7 149.21 96.90 MAR 1.32 35 138.38 +.04 +2.0 19.85 12.70 MartinMid 2.00 23 14.75 -.50 +5.4 25.18 14.87 MarvellTch .24 20 21.75 -.42 +1.3 204.00 119.89 MasterCrd 1.00 46 200.04 +4.67 +32.2 74.94 43.43 MaximIntg 1.68 25 60.75 +.66 +16.2 11.51 5.75 McClatch rs ... dd 9.78 -.58 +9.5 111.46 90.25 McCorm 2.08f 16 103.48 +2.97 +1.5 178.70 146.84 McDnlds 4.04 26 168.91 +9.75 -1.9 178.86 134.25 McKesson 1.36 12 145.37 +3.13 -6.8 14.19 11.82 MedProp 1.00 16 13.96 +.34 +1.3 6.65 3.42 MedleyCap .40m 5 3.41 -.05 -34.7 89.72 76.41 Medtrnic 1.84 35 87 .18 -.65 +8.0 66.41 52.83 Merck 1.92 23 62.58 +2.02 +11.2 61.51 41.41 MercGn 2.50 43 48.66 +1.48 -8.9 72.25 47 .30 Meredith 2.18 12 49.80 -.25 -24.6 29.54 15.45 Meritor ... 6 21.61 +.56 -7 .9 55.91 43.38 MetLife 1.68f 10 47 .41 +.75 -6.2 64.66 26.85 MicronT ... 7 61.39 +2.65 +49.3 102.69 68.02 Microsoft 1.68 59 101.63 +.84 +18.8 3.25 1.00 Microvisn ... dd 1.30 -.23 -20.2 138.89 98.06 Middleby ... 20 104.19 +4.62 -22.8 46.74 33.96 MdsxWatr .90 29 42.06 -2.33 +5.4 14.17 10.93 MHowHiInc 1.39 q 11.91 -.01 -4.5 18.25 5.80 MiMedx ... 26 6.09 -1.84 -51.7 8.11 5.95 MitsuUF J ... ... 6.19 +.04 -14.9 94.02 58.75 MolsCoorB 1.64 10 63.56 +1.95 -22.6 50.82 22.49 Momo ... ... 52.01 +2.41 +112.5 47 .20 37 .42 Mondelez .88 21 39.78 +.22 -7 .1 70.21 47 .61 MonstrBv s ... 38 55.48 +3.98 -12.3 93.93 68.29 Moog A .25p 22 85.18 +3.12 -1.9 59.38 43.48 MorgStan 1.00 13 51.91 +.70 -1.0 113.69 82.86 MotrlaSolu 2.08 21 112.30 +3.19 +24.3 35.16 22.21 MurphO 1.00 dd 33.74 +2.14 +8.7 47 .82 29.39 Mylan NV ... 9 41.36 +2.52 -2.2 43.24 26.00 NCR Corp ... 28 31.15 +1.02 -8.4 35.17 15.95 NRG Egy .12 53 33.15 -.76 +16.4 20.15 15.55 NRG Yld C 1.24f 24 17 .05 -.15 -9.8 125.93 90.83 NXP Semi ... 44 120.17 +6.17 +2.6 9.06 5.32 Nabors .24 dd 7 .24 -.04 +6.0 59.92 48.31 NatFuGas 1.66 16 52.07 -.50 -5.2 66.02 51.44 NatGrid 2.89e ... 55.56 -.02 -5.5 81.60 62.71 NtHlthInv 4.00 17 73.74 -.30 -2.2 121.40 88.80 NatPresto 1.00a 16 119.00 +6.50 +19.7 16.97 11.48 Navient .64 8 14.80 +.50 +11.1 111.36 17 .51 NektarTh ... dd 54.14 -36.21 -9.3 78.64 47 .38 Neogen s ... 70 77 .87 +2.23 +26.3 369.83 144.25 Netflix s ... cc 360.57 +.64 +87 .8 45.45 35.55 NJ Rscs s 1.09 13 40.80 -3.15 +1.5 17 .95 12.74 NewMedia 1.48 31 17 .94 +1.16 +6.9 108.40 69.91 NewOriEd .40e 51 105.00 +3.60 +11.7 14.53 11.48 NY CmtyB .68 14 11.99 +.38 -7 .9 6.69 5.35 NYMtgTr .80 9 6.14 ... -0.5 55.08 22.60 NewellRub .92f 5 24.68 +1.56 -20.1 166.62 138.00 NextEraEn 4.44f 12 156.80 -5.17 +0.4 27 .76 22.44 NiSource s .78 29 23.52 -1.22 -8.4 75.91 50.35 NikeB s .80 71 74.90 +2.14 +19.7 6.33 3.14 NobleCorp .08 dd 5.90 +.27 +30.5 37 .67 22.99 NobleEngy .44 34 34.06 -1.59 +16.9 6.59 4.51 NokiaC p .19e ... 5.84 -.01 +25.3 A-B-C 13.25 9.86 AES Corp .52 12 12.77 -.02 +17 .9 46.19 38.31 AFLAC s 1.04 14 45.89 +.49 ... 7 .04 4.00 AK Steel ... 21 4.70 +.08 -17 .0 39.80 31.17 AT&T Inc 2.00f 13 33.83 +1.36 -13.0 21.45 14.65 AV Homes ... 6 21.50 +4.70 +29.1 64.60 46.83 AbbottLab 1.12 28 63.27 +.86 +10.9 125.86 68.89 AbbVie 3.84f 18 100.43 +2.38 +3.8 29.20 8.81 AberFitc .80 18 26.27 +4.70 +50.7 30.45 16.75 AccelrDiag ... dd 20.85 +.45 -20.4 6.15 3.60 Accuray ... dd 4.35 -.15 +1.2 79.63 55.41 ActivsBliz .34f 48 74.29 +1.26 +17 .3 86.42 52.52 Adient n 1.10 ... 56.98 +3.16 -27 .6 95.00 57 .35 AdvEnId ... 17 63.09 -3.44 -6.5 15.97 9.04 AMD ... ... 15.25 +.85 +48.3 39.90 30.15 Aecom ... 11 34.73 +1.58 -6.5 62.20 30.05 AeroViron ... 69 61.02 +2.52 +8.7 194.40 145.34 Aetna 2.00 18 180.81 +4.21 +0.2 2.65 1.01 AeviGeno ... dd 1.44 -.11 +20.0 75.00 57 .92 Agilent .60 77 65.73 +2.95 -1.9 25.30 18.97 Aircastle 1.12 9 21.11 -.11 -9.7 2.91 1.39 AlaskCom ... 57 1.70 +.03 -36.6 144.99 86.75 Albemarle 1.34f 21 95.37 +1.11 -25.4 62.35 29.55 Alcoa Cp ... 45 48.52 +.88 -9.9 149.34 99.90 Alexion lf ... 45 118.33 -.68 -1.1 211.70 133.10 Alibaba ... 61 205.07 +.73 +18.9 30.25 15.82 AllegTch ... dd 28.72 -.04 +19.0 181.45 111.54 AllegiantT 2.80 12 149.45 -1.65 -3.4 256.80 142.81 Allergan 2.88 11 170.35 +15.35 +4.1 81.24 66.64 Allete 2.24 22 73.11 -3.01 -1.7 22.90 15.55 AllnceRes 2.06f 5 20.05 +.55 +1.8 29.35 22.55 AlliBern 2.57e 14 29.25 +.70 +16.8 45.52 36.84 AlliantEg s 1.34f 20 39.23 -1.40 -7 .9 45.69 32.93 AllisonTrn .60 15 42.04 +.18 -2.4 105.36 85.59 Allstate 1.84 14 93.71 -.15 -10.5 153.99 69.14 AlnylamP ... dd 100.24 -.41 -21.1 1186.89 894.79 Alphabet C ... 29 1120.87 +1.37 +7 .1 1198.00 915.31 Alphabet A ... 34 1132.71 -2.29 +7 .5 10.03 8.39 AlpTotDiv .69 q 8.97 ... -5.3 12.13 9.01 AlpAlerMLP 1.35e q 10.47 +.07 -3.0 81.99 50.28 Altaba ... cc 80.55 +1.57 +15.3 31.71 14.60 Altice n ... dd 17 .74 -.30 -7 .0 77 .79 53.91 Altria 2.80f 18 57 .71 +1.99 -19.2 1714.50 927 .00 Amazon ... cc 1683.99 +42.45 +44.0 66.23 40.06 Ambarella ... cc 42.66 -6.49 -27 .4 7 .43 4.80 Ambev .05e 9 5.09 -.18 -21.2 64.89 51.89 Ameren 1.83 20 56.69 -1.42 -3.9 6.50 5.83 AFMulti .50 22 6.38 ... +5.4 19.91 14.92 AMovilL .17e 11 15.30 -.49 -10.8 59.08 40.65 AmAirlines .40 7 43.11 -.89 -17 .1 24.50 10.23 AEagleOut .55f 18 24.02 +1.46 +27 .8 78.07 63.32 AEP 2.48 17 64.11 -2.57 -12.9 103.24 79.62 AmExp 1.40 16 101.00 +2.75 +1.7 67 .30 49.57 AmIntlGrp 1.28 dd 55.12 +1.83 -7 .5 60.00 46.62 AmStsWtr 1.02 30 55.14 -1.22 -4.8 92.37 76.04 AmWtrWks 1.82f 34 79.28 -2.85 -13.3 48.37 39.41 Amerigas 3.80 34 42.09 +.41 -9.0 183.90 125.07 Ameriprise 3.60f 12 142.63 +2.38 -15.8 106.27 71.90 AmeriBrgn 1.52 10 86.09 +2.75 -6.2 79.32 59.56 Ametek .36 32 75.75 +1.54 +4.5 201.23 158.27 Amgen 5.28 16 184.30 +.73 +6.0 93.62 72.35 Amphenol .92f 37 90.91 +2.54 +3.5 151.89 89.58 Andeavor 2.36 42 144.68 -5.00 +26.5 126.50 91.70 ABInBev 3.19e 23 94.67 +1.25 -15.1 12.73 9.95 Annaly 1.20 12 10.54 +.10 -11.4 267 .95 179.40 Anthem 3.00 15 228.30 +7 .55 +1.5 6.35 4.55 Anworth .60 11 5.04 -.02 -7 .4 51.21 33.60 Apache 1.00 27 42.24 +3.27 ... 6.48 5.18 ApolloInv .60 ... 5.80 +.06 +2.5 194.20 142.20 Apple Inc 2.92f 22 191.70 +1.46 +13.3 62.40 40.79 ApldMatl .80 15 51.15 -1.09 +0.1 103.41 22.54 ApldOptoel ... 17 45.36 +.34 +19.9 39.55 32.30 AquaAm .82 25 33.73 -.98 -14.0 49.85 19.00 ArcBest .32 17 48.90 +.90 +36.8 31.17 16.66 Arconic .24 dd 17 .94 +.19 -34.2 17.09 15.03 AresCap 1.52 9 17 .09 +.16 +8.7 25.95 17 .25 AresMgmt 1.18e 14 21.70 -.25 +8.5 311.67 141.78 AristaNetw ... 55 273.75 +12.53 +16.2 18.78 7 .15 ArrayBio ... dd 18.09 +1.10 +41.3 87 .26 72.31 ArrowEl ... 11 77 .74 +2.36 -3.3 4.09 1.69 AscenaRtl ... dd 4.58 +1.26 +94.9 80.84 59.80 Ashland .90m 44 80.01 +1.83 +12.4 37 .30 28.43 AstraZen s 1.37e 9 36.42 -.39 +5.0 37 .83 20.07 AtHomGr n ... 53 38.91 +4.04 +28.0 93.56 76.46 ATMOS 1.94f 16 85.31 -2.67 -0.7 136.32 99.85 AutoData 2.76f 36 135.35 +3.31 +15.5 123.67 83.52 AveryD 2.26f 28 108.03 +2.21 -5.9 50.88 20.71 AvisBudg ... 14 39.31 +.88 -10.4 52.87 41.21 Avista 1.49f 29 52.58 +.15 +2.1 27 .98 1.02 Axovant n ... dd 4.80 +2.88 -8.9 41.00 22.00 B&G Foods 1.90f 8 29.40 +1.10 -16.4 49.06 41.01 BCE g 3.02 ... 42.34 +.64 -11.8 16.97 10.65 BGC Ptrs .72 cc 11.51 +.07 -23.8 47 .92 28.73 BHPBil plc 1.66e ... 47 .31 +1.08 +17 .4 47 .83 33.90 BP PLC 2.38 25 47 .04 +1.12 +11.9 31.80 18.65 BP Pru 3.60e 5 28.45 -.15 +41.5 284.22 173.52 Baidu ... 10 263.59 +15.13 +12.5 38.59 25.53 BakHuGE n .72f cc 34.70 -.23 +9.7 99.92 70.23 Balchem .42f 45 99.21 +1.41 +23.1 43.24 35.60 BallCorp s .40 19 37 .60 +.84 -0.7 5.94 2.63 BallardPw ... dd 2.93 +.01 -33.6 11.98 6.68 BcoBrad s .06a ... 7 .36 -.56 -21.0 7 .57 5.25 BcoSantSA .21e ... 5.55 -.02 -15.1 33.05 22.73 BkofAm .48 17 30.01 +.61 +1.7 84.71 68.93 BkMont g 3.84e ... 78.94 +1.59 -1.3 58.99 48.97 BkNYMel .96 14 57 .56 +2.21 +6.9 66.78 57 .64 BkNova g 3.28f 9 59.01 -.37 -8.6 56.64 25.59 B iPVxST rs ... q 32.60 -2.69 +16.8 8.41 4.10 BarnesNob .60 dd 6.10 +.15 -9.0 18.35 11.07 BarrickG .12 27 13.02 -.06 -10.0 BasicEnS ... dd .45 ... ... 75.46 56.83 Baxter s .76f 35 74.78 +2.08 +15.7 23.24 11.99 BeazerHm ... 18 15.94 +.79 -17 .0 248.39 187 .27 BectDck 3.00f 94 231.84 +7 .65 +8.3 37 .49 16.52 BedBath .64f 6 19.56 +1.73 -11.1 49.84 40.60 Bemis 1.24 17 42.69 +.11 -10.7 217 .62 166.64 BerkH B ... 27 196.01 +3.78 -1.1 64.42 36.20 BigLots 1.20 13 42.76 +4.07 -23.8 18.16 9.62 Bilibili n ... 68 18.95 +2.04 +68.6 6.67 3.95 Biocryst ... dd 5.76 -.48 +17 .3 370.57 249.17 Biogen ... 19 303.29 +6.20 -4.8 72.02 50.49 BlkHillsCp 1.90f 17 56.06 -.96 -6.7 14.55 8.47 BlackBerry ... 21 12.10 +.46 +8.3 38.00 32.81 BlkHlthSci 2.40 q 37 .68 +.68 +3.2 15.84 13.04 BlkMuniast .65a q 13.26 ... -11.4 37 .52 29.58 Blackstone 2.70e 15 32.75 +.41 +2.3 10.10 1.72 BlueAprn n ... dd 3.20 +.01 -20.6 374.48 188.05 Boeing 6.84 39 369.50 +12.78 +25.3 2228.99 1630.56 BookingHl ... 30 2136.54 +7 .60 +22.9 58.22 40.00 BorgWarn .68 14 50.02 +.07 -2.1 263.35 128.70 BostBeer ... 32 259.15 +4.15 +35.6 31.18 24.54 BostonSci ... 22 31.95 +1.36 +28.9 40.44 24.17 BoydGm .20 24 36.58 -2.03 +4.4 27 .34 17 .11 BrigStrat .56 11 18.71 +.17 -26.3 47 .48 29.50 Brinker 1.52 15 47 .90 +4.71 +23.3 70.05 49.96 BrMySq 1.60 53 53.16 +.03 -13.3 71.87 48.71 BritATob s 2.24e ... 49.31 -1.46 -26.4 285.68 221.98 BroadcInc 7 .00 10 257 .97 +1.63 +0.4 15.66 6.28 Brookdale ... dd 9.02 +.99 -7 .0 46.88 37 .27 BrkfInfra s 1.88 27 37 .82 -.13 -15.6 69.15 48.04 Brunswick .76 19 68.69 +3.70 +24.4 65.90 35.24 Bu ckeye 5.05 11 36.45 +.68 -26.4 9.67 3.80 CBL Asc .80 3 5.72 +.69 +1.1 50.83 40.48 CMS Eng 1.43 26 43.35 -1.82 -8.4 15.65 10.87 CNH Indl .14e cc 11.49 -.26 -14.3 26.00 6.70 CVR Rfng 2.95e 21 24.10 -.05 +45.6 84.00 60.14 CVS Health 2.00 12 66.03 +1.96 -8.9 8.98 6.25 CYS Invest .88 7 7 .28 -.03 -9.3 29.57 21.71 CabotO&G .24 44 23.54 +.51 -17 .7 14.50 10.48 CaesarsEnt ... dd 11.75 -.25 -7 .1 50.45 33.40 Cal-Maine 2.49e 97 49.35 +2.55 +11.0 12.64 10.60 CalaCvHi 1.20 q 12.68 +.32 +7 .0 25.45 17 .52 CalAmp ... 47 21.76 +.38 +1.5 46.15 35.25 CalifWtr .75 28 39.05 -.95 -13.9 14.65 9.34 CallonPet ... 23 10.14 -.98 -16.5 9.95 3.95 CalumetSp ... dd 8.25 -.30 +7 .1 96.39 78.19 CamdenPT 3.08f 24 91.13 +1.89 -1.0 57 .47 32.63 CampSp 1.40 11 34.05 +.77 -29.2 100.01 78.79 CIBC g 5.32 9 89.07 +1.81 -8.6 85.73 70.59 CdnNR gs 1.33 ... 83.35 +.23 +1.0 38.20 27 .52 CdnNRs gs 1.34 ... 33.74 -.72 -5.5 106.50 76.98 CapOne 1.60 21 96.97 +2.20 -2.6 16.72 9.15 CapSenL ... dd 11.21 -.01 -16.9 11.14 8.17 CapsteadM .64 13 9.10 -.07 +5.2 1.90 .58 CpstnTur rs ... dd 1.58 -.05 +105.2 80.37 50.79 CardnlHlth 1.90f 13 53.35 +.69 -12.9 77 .64 57 .05 CarMax ... 21 73.79 +3.90 +15.1 72.70 60.30 Carnival 2.00 15 60.94 -2.23 -8.2 61.49 35.01 CarpTech .72 43 55.87 -3.68 +9.6 28.72 11.10 Carrizo ... 27 26.59 +1.71 +25.0 173.19 102.31 Caterpillar 3.12 19 155.32 +1.80 -1.4 72.48 59.66 CedarF 3.56 17 66.47 +.49 +2.3 147 .17 74.13 Celgene ... 24 79.06 +.02 -24.2 10.37 5.72 Cemex .29t ... 6.03 +.08 -19.6 11.52 6.76 CenovusE .20 8 10.04 -.36 +10.0 30.45 24.81 CenterPnt 1.11 18 25.35 -.31 -10.6 27 .61 13.16 CntryLink 2.16 8 17 .65 -.09 +5.8 59.83 43.61 ChemFinl 1.12 20 58.88 +1.99 +10.1 58.08 34.84 Chemours n .68 13 51.28 +1.97 +2.4 5.29 2.53 ChesEng ... 8 4.81 +.28 +21.5 133.88 102.55 Chevron 4.48 56 126.44 +2.59 +1.0 10.90 6.96 Chicos .34f 11 9.06 +.64 +2.7 70.52 34.27 ChinaSoAir .64e ... 54.70 +3.80 +5.6 468.04 247 .52 Chipotle ... cc 453.38 +14.76 +56.9 54.18 43.21 ChurchDwt s .87f ... 48.19 +.87 -3.9 227 .13 163.02 Cigna .04 17 177 .81 +6.99 -12.4 81.98 68.28 CinnFin 2.12 20 71.28 +1.10 -4.9 71.97 34.78 Cirrus ... 14 37 .53 +1.08 -27 .6 46.37 30.36 Cisco 1.32f 22 43.48 -.18 +13.5 44.68 6.84 CgpVelICrd ... ... 9.13 -.09 -35.0 80.70 63.16 Citigroup 1.28 12 68.47 +1.19 -8.0 109.43 73.34 CitrixSy s ... 30 107 .94 +1.10 +22.7 3.52 1.31 CleanEngy ... dd 2.98 +.13 +46.8 9.15 5.56 ClevCliffs ... 7 8.48 -.19 +17 .6 150.40 113.57 Clorox 3.84 21 126.75 +6.31 -14.8 48.62 41.45 CocaCola 1.56 74 43.95 +.83 -4.2 13.19 10.55 CohStQIR .96 q 11.95 +.19 -5.5 29.16 25.16 CohStSelPf 2.06 q 27 .16 +.75 -3.8 77 .91 61.28 ColgPalm 1.68f 22 63.34 +.65 -16.1 14.74 5.28 ColNrthS n ... ... 5.82 -.22 -49.0 44.00 30.43 Comcast s .76 15 32.08 +.82 -19.6 102.66 64.04 Comerica 1.36f 19 96.47 +.72 +11.1 9.62 4.90 CmpTask .24 ... 7 .38 +.04 +44.7 34.61 13.95 Comtech .40 26 31.81 -.31 +43.8 39.53 32.16 ConAgra .85 17 37 .74 +.80 +0.2 69.72 48.86 ConnWtrSv 1.25f 40 64.15 +.06 +11.7 71.71 42.27 ConocoPhil 1.14f 56 69.43 +1.14 +26.5 22.17 10.31 ConsolCom 1.55 ... 12.11 +.79 -0.7 89.70 72.01 ConEd 2.86 15 72.75 -2.79 -14.4 236.62 176.21 ConstellA 2.96f 20 227 .28 +4.53 -0.6 69.91 29.08 ContlRescs ... cc 65.84 -2.33 +24.3 40.78 22.58 CooperTire .42 20 26.90 +.90 -23.9 51.95 33.24 CorOnDem ... dd 49.56 -1.39 +40.3 35.10 26.11 Corning .72 dd 28.75 +.80 -10.1 36.03 24.55 CorpOffP 1.10 14 27 .76 +.57 -4.9 202.88 150.00 Costco 2.28f 29 203.76 +6.63 +9.5 21.68 12.92 Coty .50 ... 13.89 +.78 -30.2 9.81 8.23 CousPrp .26f 15 9.78 +.23 +5.7 179.12 141.75 CrackerB 5.00f 17 157 .64 +1.60 -0.8 35.50 20.00 CrestEq rs 2.40 dd 33.75 -.25 +30.8 18.89 6.68 Crocs ... dd 19.09 +.83 +51.0 10.39 5.12 CronosGp n ... ... 7 .23 +.39 -5.1 62.27 42.63 CrownHold ... 18 44.58 +.86 -20.7 60.65 40.13 Ctrip.com s ... 29 48.89 +3.80 +10.9 194.18 140.60 Cummins 4.32 40 143.68 +.10 -18.7 25.69 11.35 CybrOpt ... 99 18.80 +1.10 +25.3 18.87 12.50 CypSemi .44 28 17 .07 +.39 +12.0D-E-F 67 .26 52.06 DCT IndlTr 1.44 32 66.74 +.95 +13.5 11.57 9.71 DNP Selct .78 q 10.81 -.18 +0.1 116.74 96.21 DTE 3.53 17 96.97 -4.06 -11.4 100.11 76.27 Darden 2.52 20 91.45 +2.95 -4.8 18.71 8.14 DeanFoods .36 12 9.71 +.13 -16.0 175.26 112.87 Deere 2.76f 31 157 .12 +3.73 +0.4 60.50 44.59 DeltaAir 1.22 11 54.09 -.33 -3.4 4.75 .92 DenburyR ... dd 4.39 +.11 +98.6 31.59 6.98 Dermira ... dd 9.56 +.65 -65.6 20.23 10.58 DeutschBk .83e ... 11.25 +.21 -40.9 45.16 28.80 DevonE .32f 27 42.16 +.76 +1.8 148.75 117 .73 Diageo 3.20e ... 146.37 +1.54 +0.2 20.98 10.06 DiamOffsh .50 32 19.52 +.91 +5.0 5.13 3.07 DianaShip ... dd 4.57 +.12 +12.3 28.50 11.43 Diebold .40 14 12.25 +.45 -25.1 12.50 8.50 DigiIntl ... 43 12.05 +.20 +26.2 127 .23 96.56 DigitalRlt 4.04 52 109.57 +1.06 -3.8 94.13 49.91 Dillards .40 11 93.84 +10.80 +56.3 25.76 11.34 DrGMBll rs .09e q 13.89 -.07 -21.8 28.73 5.59 DxSPOGBr rs ... q 6.58 +.02 -44.5 65.25 15.82 DxBrzBull s ... q 20.91 -3.79 -48.1 18.57 8.81 DxSCBear rs ... q 8.92 -.43 -27 .3 81.93 57 .50 Discover 1.40 14 75.38 +1.37 -2.0 27 .92 15.99 DiscIncA ... 12 23.02 +2.07 +2.9 113.18 96.20 Disney 1.68f 15 103.98 +4.62 -3.3 105.82 65.97 DollarGen 1.16f 16 94.90 +5.64 +2.0 116.65 65.63 DollarTree ... 12 82.63 +1.35 -23.0 85.30 61.53 DomEngy 3.34 13 62.60 -.76 -22.8 273.57 166.74 Dominos 2.20f 45 270.04 +17 .19 +42.9 52.58 36.29 Domtar g 1.74 18 49.04 +.91 -1.0 52.20 42.59 Donaldson .76f 25 48.18 +2.15 -1.6 77 .08 61.27 DowDuPnt 1.52 22 69.49 +3.32 -2.4 9.18 7 .53 DryStrt .52 q 7 .68 -.02 -11.1 9.33 8.40 DufPUC .60 q 8.45 -.05 -4.5 91.78 72.83 DukeEngy 3.56 16 73.12 -2.96 -13.1 30.14 24.30 DukeRlty .80 23 28.72 +.26 +5.5 46.99 33.89 eBay s ... 27 40.29 +1.95 +6.8 3.85 2.07 EDAP TMS ... ... 3.60 +1.33 +25.4 128.03 81.99 EOG Rescs .74f dd 117 .67 -.68 +9.0 89.85 69.82 Eaton 2.64f 18 80.35 +3.45 +1.7 17 .72 14.41 EV EEq2 1.05 q 17 .37 -.23 +14.1 9.84 8.02 EVTxMGlo .98 q 9.44 +.09 +0.6 150.46 125.74 Ecolab 1.64 31 146.19 +2.59 +9.0 83.38 57 .63 EdisonInt 2.42f 14 59.61 -1.23 -5.7 143.76 100.20 EdwLfSci s ... 48 142.82 +.91 +26.7 89.09 73.69 EliLilly 2.25 81 86.08 +1.23 +1.9 114.95 79.71 EllieMae ... 75 107 .54 +1.08 +20.3 20.45 18.00 ElmiraSB .92b 17 20.30 +.73 +4.2 10.81 5.65 EmergeES 2.68m dd 7 .72 +.18 +7 .4 74.45 57 .47 EmersonEl 1.94 28 73.15 +1.78 +5.0 16.72 8.89 EnbrdgEPt 1.40 11 9.79 -.10 -29.1 42.31 29.00 Enbridge 2.68 ... 31.33 +.60 -19.9 14.31 8.01 EnCana g .06 21 12.41 +.01 -6.9 14.15 5.27 Endo Intl ... dd 7 .67 +1.37 -1.0 13.49 7 .55 Enerpls g .12e 16 12.65 +.15 +29.2 20.00 13.80 EnLinkLLC 1.05f 14 16.80 -1.25 -4.5 21.50 16.10 Ennis Inc .80 14 18.45 -.20 -11.1 7 .60 4.10 ENSCO .04 dd 6.69 +.11 +13.2 87 .85 71.95 Entergy 3.56 34 76.89 -3.22 -5.5 29.65 23.10 EntProdPt 1.71f 21 29.22 -.16 +10.2 57 .44 47 .06 Evergy 1.60 23 51.32 -3.76 -2.8 66.15 53.15 EversrceE 2.02 17 53.56 -2.24 -15.2 1.62 .76 EvineLive ... ... 1.23 +.04 -12.1 67 .50 31.04 ExactSci h ... dd 63.26 +3.72 +20.4 11.38 8.51 ExantasCap .20 dd 9.91 -.11 +5.8 42.67 35.37 Exelon 1.38f 11 40.00 -.99 +1.5 161.00 98.52 Expedia 1.20 55 120.89 +.87 +0.9 85.07 55.80 ExpScripts ... 10 78.39 +1.32 +5.0 89.30 72.16 ExxonMbl 3.28f 18 83.60 +1.77 ... 14.92 12.02 FNBCp PA .48 15 14.11 +.67 +2.1 195.32 144.56 Facebook ... 35 189.10 -4.89 +7 .2 58.74 39.79 Fastenal 1.48 25 52.82 -.81 -3.4 274.66 203.13 FedExCp 2.00 16 260.15 +6.55 +4.3 24.37 9.78 FedNatHld .32 20 22.71 -.61 +37 .1 135.59 106.41 FedRlty 4.00 21 120.86 +2.29 -9.0 141.56 84.38 Ferrari n ... ... 136.37 +3.47 +30.1 5.75 2.87 Ferrellgs .40 dd 3.51 -.11 -18.0 24.95 10.46 FiatChrys ... ... 21.15 -.40 +18.6 42.52 30.56 FidlNatFn 1.20f 15 37 .87 +.21 -3.5 17 .74 12.63 FidusInvst 1.56a 9q 14.51 +.43 -4.4 34.67 23.23 FifthThird .64 10 31.81 +1.05 +4.8 20.24 14.73 FstData n ... 10 20.05 +1.00 +20.0 81.72 35.33 FstSolar ... 32 52.67 -13.26 -22.0 35.56 28.72 FirstEngy 1.44 7 33.32 -.88 +8.8 7 .32 4.51 Fitbit n ... dd 6.35 +.83 +11.2 100.97 44.30 FiveBelow ... cc 101.19 +29.80 +52.6 22.51 19.07 FlrtyTotR 1.63 q 19.55 +.13 -9.5 19.71 12.93 Flex Ltd ... 14 14.07 +.12 -21.8 22.82 16.80 FlowrsFds .72f 22 20.79 +1.15 +7 .7 62.09 37 .04 Fluor .84 37 50.34 +1.34 -2.5 58.06 28.42 FootLockr 1.38 24 58.92 +4.22 +25.7 13.48 10.14 FordM .60a 6 12.10 +.39 -3.1 73.62 53.56 FBHmSec .80 20 58.52 +1.72 -14.5 20.25 11.12 FrptMcM .20 12 18.03 +.91 -4.9G-H-I 24.37 18.83 GGP Inc .88 30 20.67 +.31 -11.6 164.76 92.65 GW Pharm ... dd 158.54 -3.68 +20.1 24.97 21.10 GabDvInc 1.32 q 22.81 +.44 -2.6 10.09 8.42 GabMultT .88e q 9.44 -.01 +2.6 7 .20 5.68 GabUtil .60 q 5.80 -.01 -18.3 22.37 12.20 GameStop 1.52 dd 14.53 +.81 -19.1 39.32 32.51 Gam&Lsr n 2.52 20 35.18 -.02 -4.9 35.68 21.02 Gap .97 16 31.74 +2.78 -6.2 65.96 49.80 Garmin 2.04 20 61.85 +.46 +3.8 36.59 32.20 GAInv 1.15e q 35.18 +.66 +2.3 230.00 191.00 GenDynam 3.72 21 202.58 -.89 -0.4 29.47 12.73 GenElec .48 dd 13.93 -.17 -20.3 60.69 41.01 GenMills 1.96 11 42.91 +.31 -27 .6 46.76 33.86 GenMotors 1.52 dd 44.25 +1.43 +8.0 32.59 18.42 GenesisEn 2.88f 57 23.46 +1.04 +5.0 24.60 16.59 Gentex .44f 16 24.39 +.33 +16.4 107 .75 79.86 GenuPrt 2.88f 22 94.62 +3.87 -0.4 4.15 2.66 Genworth ... 3 3.81 +.26 +22.5 5.32 2.60 Gerdau .02e ... 3.84 -.25 +3.2 89.54 63.76 GileadSci 2.28 8 71.91 +3.61 +0.4 44.45 34.52 GlaxoSKln 2.89e ... 41.02 +.27 +15.6 57 .55 27 .79 GlobusMed ... 48 56.97 +1.02 +38.6 74.71 40.59 GoDaddy n ... cc 72.64 -.97 +44.5 275.31 214.64 GoldmanS 3.20f 22 233.39 +5.04 -8.4 36.52 24.12 Goodyear .56 8 25.31 +.87 -21.7 11.89 4.42 GoPro ... dd 5.84 +.34 -22.9 22.99 11.87 GovPrpIT 1.72 23 14.19 -.26 -23.5 77 .37 58.48 vjGrace .96 22 74.18 +1.37 +5.8 16.74 12.65 GraphPkg .30 15 14.70 +.09 -4.9 65.60 47 .97 Greif A 1.68 19 58.21 -1.06 -3.9 42.69 28.29 Griffin .40f 33 42.05 -.05 +14.6 5.99 2.90 Groupon ... ... 4.69 -.07 -8.0 37 .43 24.43 GuangRy .63e ... 29.34 +.42 -12.2 44.24 17 .44 H&E Eqp 1.10 12 38.00 +2.63 -6.5 33.67 21.48 HCP Inc 1.48 14 24.34 +.01 -6.7 24.75 17 .10 HP Inc .56f 9 23.71 +1.03 +12.9 55.89 43.24 HSBC 1.50e ... 49.38 +.61 -4.4 45.61 25.41 HainCels lf ... ... 28.30 +2.40 -33.2 9.07 3.69 HalconRs n ... ... 4.35 -.21 -42.5 57 .86 38.18 Hallibrtn .72 dd 48.10 -.80 -1.6 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials2.77% (wkly)s 4-wk. 1.95%s YTD 2.42%UNasdaq1.21% (wkly)s 4-wk. 3.28%s YTD 10.75%US&P 5001.62% (wkly)s 4-wk. 1.88%s YTD 3.94%US&P mid-cap2.16% (wkly)s 4-wk. 3.18%s YTD 5.27%URussell 200 0 1.49% (wkly)s 4-wk. 4.09%s YTD 8.92% 6.70 1.82 NordicAm .41e dd 2.38 +.03 -3.3 157 .15 111.44 NorflkSo 2.88 23 154.23 -1.00 +6.4 360.88 252.82 NorthropG 4.80f 36 338.63 +8.64 +10.3 17 .88 14.95 NwstBcsh .68 19 17 .81 +.47 +6.5 69.50 51.50 NwstNG 1.88 dd 57 .90 -1.65 -2.9 94.19 74.11 Novartis 2.75e 15 75.21 -.39 -10.4 2.75 .91 Novavax ... dd 1.60 -.02 +29.0 58.37 41.03 NovoNord .96e ... 44.93 -2.90 -16.3 84.00 53.50 NuSkin 1.47 39 82.17 -1.00 +20.4 70.48 51.67 Nucor 1.52 16 66.85 +1.05 +5.1 14.46 12.92 NuvDivA .85a q 13.25 -.03 -5.8 18.59 15.49 Nv AMT-Fr .78a q 15.67 -.08 -9.2 10.75 9.60 NvPfdInco .80 q 9.88 -.02 -4.4 14.44 13.00 NuvEqtP 1.00 q 14.28 +.08 +0.2 266.59 138.58 Nvidia .60 49 262.28 +4.66 +35.5 29.93 22.01 NxStageMd ... dd 27 .74 +.31 +14.5 37 .32 29.59 OGE Engy 1.33 18 33.75 -.63 +2.6 5.91 3.90 OaktrSpL .38 dd 4.98 ... +1.8 9.09 7 .03 OaktStInco .56e 11 8.33 -.04 -0.8 13.70 6.69 OasisPet ... dd 12.86 -.33 +52.9 87 .67 57 .84 OcciPet 3.08 cc 85.47 +1.14 +16.0 30.89 24.02 OceanFst .60 18 30.72 +1.07 +17 .0 6.26 2.00 OfficeDpt .10 6 2.84 +.37 -19.8 61.00 21.52 Okta n ... dd 51.28 -6.07 +100.2 18.95 15.38 OldNBcp .52 25 18.90 +.73 +8.3 22.34 17 .92 OldRepub .78 19 21.50 +.67 +0.6 38.84 27 .79 Olin .80 10 33.06 +.84 -7 .1 34.84 24.90 OmegaHlt 2.64 11 30.62 +.24 +11.2 27 .10 13.65 OnSmcnd ... 13 25.20 -.55 +20.3 69.25 47 .14 ONEOK 3.18f 50 68.45 -.06 +28.1 4.50 2.25 Ophthotech ... 1 3.02 +.20 -3.2 7 .25 2.66 OpkoHlth ... dd 4.26 +.29 -13.1 53.48 43.74 Oracle .76 59 48.18 +.83 +1.9 65.75 32.25 Orbotch ... 22 64.99 +.72 +29.4 3.02 .91 Organovo ... dd 1.38 -.07 +3.0 61.86 41.90 Orthofix ... 75 55.98 +.59 +2.3 100.26 64.14 OshkoshCp .96 17 75.55 +1.73 -16.9 48.65 38.75 OtterTail 1.34 23 45.45 -.10 +2.2 32.66 14.26 OwensMin 1.04 10 16.31 -.13 -13.6P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 41.45 -.82 -7 .5 21.97 11.90 PGT Inc ... 27 21.05 +.65 +24.9 163.59 118.89 PNC 3.00 14 148.85 +3.73 +3.2 46.00 33.75 PNM Res 1.06 18 35.70 -3.35 -11.7 93.12 58.50 POSCO ... ... 84.06 +4.05 +7 .6 122.07 100.36 PPG s 1.80 18 104.15 +2.14 -10.8 39.90 25.30 PPL Corp 1.64 11 25.79 -.76 -16.7 79.69 60.36 Paccar 1.12f 12 65.26 +2.29 -8.2 214.69 126.56 PaloAltNet ... dd 199.33 -9.86 +37 .5 9.98 4.09 Pandora ... dd 7 .64 +.19 +58.5 1.45 .38 ParkDrl ... dd .37 -.07 -63.0 212.80 153.65 ParkerHan 3.04f 22 174.71 +2.00 -12.5 33.43 21.12 ParsleyEn ... 45 27 .20 -1.11 -7 .6 25.03 14.83 PattUTI .16f dd 18.69 -.77 -18.8 73.10 54.20 Paychex 2.24f 27 68.17 +1.69 +0.1 86.32 50.83 PayPal n ... 54 84.34 +1.09 +14.6 36.99 29.28 Pembina g 1.50 26 34.65 +.01 -4.2 36.29 18.95 PnnNtGm ... 34 32.40 -1.43 +3.4 7 .84 6.29 PennantPk .72 8 7 .45 +.12 +7 .8 5.63 2.25 Penney ... 47 2.82 +.46 -10.8 54.83 38.33 Penske 1.40f 12 50.77 +2.17 +6.1 74.84 43.24 Pentair .70 14 45.00 +1.14 -36.3 20.26 15.97 PeopUtdF .70f 18 19.19 +.59 +2.6 122.51 95.94 PepsiCo 3.71f 21 102.49 +2.24 -14.5 84.49 62.43 PerkElm .28 30 78.30 +3.04 +7 .1 95.93 63.68 Perrigo .76 dd 73.26 -.82 -15.9 25.45 21.91 Perspecta n ... ... 24.29 -.21 -1.1 14.98 6.96 PetrbrsA ... ... 8.29 -.27 -15.7 17 .20 7 .61 Petrobras ... ... 9.78 -.35 -5.0 39.43 32.32 Pfizer 1.36 15 36.67 +.42 +1.2 123.55 76.21 PhilipMor 4.56f 21 79.42 +1.24 -24.8 43.45 35.13 PhilipsNV .88e ... 42.53 +.94 +12.5 122.38 78.53 Phillips66 3.20f 27 116.84 -2.16 +15.5 10.89 10.00 PimIncStr2 .96 q 10.71 +.13 +2.7 92.42 73.81 PinWst 2.78 17 74.40 -3.18 -12.7 213.40 125.46 PioNtrl .32f cc 193.24 +1.33 +11.8 16.13 8.30 PitnyBw .75 6 9.44 +.42 -15.6 26.98 18.38 PlainsAAP 1.95 32 24.63 +.92 +19.3 137 .66 85.82 Polaris 2.40 33 126.01 +11.11 +1.6 47 .48 34.15 PolyOne .70 20 43.82 +1.36 +0.7 166.95 127 .36 Praxair 3.30 36 159.83 +2.86 +3.3 75.59 54.89 PrinFncl 2.08f 12 56.80 +.35 -19.5 63.45 38.10 ProAssur 1.24a 22 38.80 +.45 -32.1 63.51 31.34 PrUltPQ s ... q 60.14 +1.65 +30.1 47 .16 8.52 PUVixST rs ... q 10.29 -1.42 +0.8 139.47 9.53 ProShtVx s ... q 13.72 +.54 -89.3 94.67 70.73 ProctGam 2.87f 20 77 .18 +3.73 -16.0 33.45 13.50 PShtQQQ rs ... q 13.83 -.42 -35.7 8.37 5.51 ProspctCap .72 8 6.89 +.09 +2.2 127 .14 94.51 Prudentl 3.60 10 100.55 +1.71 -12.6 53.33 41.67 PSEG 1.80 18 50.89 -1.21 -1.2 219.93 180.48 PubStrg 6.80 24 216.55 +4.93 +3.6 35.21 23.39 PulteGrp .36 19 32.56 +2.29 -2.1 24.31 11.90 PureStrg n ... dd 24.48 +1.93 +54.4 7 .72 6.89 PMMI .44 q 7 .00 -.09 -5.5 13.75 7 .02 QEP Res .08 33 11.64 -.16 +21.6 69.28 48.56 Qualcom 2.48f dd 60.26 +1.65 -5.9 112.97 90.10 QstDiag 2.00f 21 109.72 +1.77 +11.4 145.94 68.78 RLauren 2.50f 21 142.23 +4.36 +37 .2 23.96 11.93 RangeRs .08 17 16.06 -.32 -5.9 42.40 26.70 RavenInds .52 1 39.90 +1.60 +16.2 102.17 74.14 RJamesFn .88f 21 100.60 +2.64 +13.0 39.73 27 .71 Rayonier 1.08f 42 39.30 +.07 +24.2 229.75 158.32 Raytheon 3.47 31 214.56 +3.20 +14.7 60.05 47 .25 RltyInco 2.53 30 53.27 +.23 -6.6 17 .45 14.29 RedwdTr 1.20f 12 16.46 +.06 +11.1 543.55 281.89 Regenrn ... 24 308.10 +1.22 -18.0 20.21 13.03 RegionsFn .36 17 19.11 +.61 +10.6 97 .41 68.46 RelStlAl 2.00 21 95.60 +1.35 +11.4 46.81 29.56 Replgn ... 63 44.24 +.64 +21.9 68.89 53.09 RestBrnds 1.80 19 59.15 -.04 -3.8 20.90 16.18 RetailOpp .78 54 18.47 +.60 -7 .4 4.21 1.38 RiteAid ... 3 1.70 +.13 -13.7 210.72 155.81 RockwlAut 3.68 26 178.01 -.59 -9.3 139.63 103.25 RockColl 1.32 22 139.18 +.93 +2.6 184.00 105.00 Rogers ... 33 119.95 +4.78 -25.9 58.80 15.75 Roku n ... dd 39.24 +2.17 -24.2 292.97 225.74 Roper 1.65 30 285.58 +6.15 +10.3 87 .10 69.73 RoyalBk g 3.76 ... 77 .19 +1.48 -5.5 135.65 101.20 RylCarb 2.40 14 103.48 -2.85 -13.2 76.99 53.50 RoyDShllB 3.76 cc 73.16 +.56 +7 .1 73.86 51.91 RoyDShllA 3.76 cc 69.94 +.24 +4.8 90.26 65.54 Ryder 2.08f 17 68.60 +.92 -18.5S-T-U 46.44 33.33 S&T Bcp 1.00 19 45.17 -.64 +13.5 71.28 33.61 SCANA 2.45 9 36.15 +.80 -9.1 109.00 89.46 SLGreen 3.25 29 98.55 +.56 -2.4 28.20 12.29 SM Energy .10 dd 23.87 +.68 +8.1 129.52 114.80 SpdrGold ... q 123.01 +.52 -0.5 286.63 239.96 S&P500ETF 4.13e q 278.19 +4.59 +4.2 47 .20 37 .17 SpdrHome .15e q 41.33 +1.95 -6.6 37 .46 35.35 SpdrLehHY 2.30 q 35.75 +.24 -2.6 66.04 49.31 SpdrS&P RB .74e q 65.74 +1.90 +11.7 49.66 37 .72 SpdrRetl s .49e q 49.55 +2.93 +9.7 44.75 28.96 SpdrOGEx .73e q 42.04 -.11 +13.1 13.32 6.19 SRC Eng ... 17 11.41 -1.88 +33.8 50.00 36.80 SabnR 2.29m 22 47 .55 -.70 +6.6 25.61 17 .30 SabreCorp .56 30 25.53 +.60 +24.5 84.45 45.80 Saia Inc ... 41 83.65 +1.15 +18.2 20.00 16.75 StJoe ... 54 17 .90 +.15 -0.8 135.75 83.55 Salesforce ... cc 133.53 +3.01 +30.6 21.36 14.05 SallyBty ... 10 16.05 +.98 -14.4 10.54 6.04 SJuanB .77e 14 6.59 +.05 -20.0 50.65 37 .43 Sanofi 1.58e ... 38.99 +.20 -9.3 80.35 61.02 Schlmbrg 2.00 44 69.43 +.97 +3.0 4.20 1.85 ScorpioTk .04 ... 3.01 +.13 -1.3 .74 .15 SeadrillLtd ... 1 .43 -.03 +84.0 10.76 1.99 SearsHldgs ... dd 2.30 +.02 -35.8 9.30 5.50 Seaspan .50 13 8.83 -.12 +30.8 122.98 100.49 SempraEn 3.58f 19 101.43 -2.87 -5.1 22.01 14.86 SenHous 1.56 12 17 .59 -.26 -8.1 435.15 326.68 Sherwin 3.44f 30 398.05 +12.05 -2.9 15.98 12.30 ShipFin 1.40 16 15.25 +.25 -1.6 3.55 1.76 SiderurNac ... ... 2.20 +.13 -10.2 77 .94 33.11 SignetJwlrs 1.24f dd 55.41 +12.80 -2.0 173.02 145.78 SimonProp 7 .80 22 165.38 +4.58 -3.7 7 .23 5.09 SiriusXM .04 40 7 .24 +.17 +35.1 117 .65 86.13 SkywksSol 1.28 21 99.81 -1.16 +5.1 26.10 20.50 SmartFn rs ... 24 25.35 +.95 +16.8 133.38 96.13 Smucker 3.12 14 102.52 -3.68 -17 .5 21.22 10.50 SnapInc A n ... ... 13.08 +1.45 -10.5 185.47 140.83 SnapOn 3.28 16 156.94 +6.12 -10.0 98.26 49.50 SodaStrm ... 32 91.80 +5.85 +30.5 14.69 7 .91 Sogou n ... cc 11.33 +1.72 -2.1 22.55 19.70 SolarCap 1.64 12 21.31 -.30 +5.4 55.77 46.55 SonocoP 1.56 27 53.19 +1.59 +0.1 53.91 36.25 SonyCp ... ... 49.96 +2.29 +11.1 42.97 38.16 SourcC 1.00 q 40.26 +.26 -1.2 37 .29 25.96 SoJerInd s 1.12 26 30.11 -2.27 -3.6 53.51 42.38 SouthnCo 2.40f 48 43.28 -.92 -10.0 66.99 49.76 SwstAirl .64f 9 50.48 -.32 -22.9 6.72 3.42 SwstnEngy ... 6 4.88 +.06 -12.5 7 .92 6.47 SpiritRltC .72 12 7 .83 +.19 +1.8 8.92 4.81 Sprint ... 3 5.17 -.03 -12.2 62.83 22.41 Square n ... ... 61.78 +2.37 +78.2 64.17 53.38 SP Matls .98e q 60.83 +1.76 +0.5 91.79 77 .05 SP HlthC 1.01e q 85.04 +1.68 +2.9 58.95 48.76 SP CnSt 1.28e q 50.83 +1.17 -10.7 110.08 87 .89 SP Consum 1.12e q 109.92 +3.38 +11.4 79.42 61.80 SP Engy 2.04e q 76.90 +.52 +6.4 30.33 23.79 SPDR Fncl .46e q 28.08 +.60 +0.6 80.96 66.95 SP Inds 1.12e q 76.44 +1.18 +1.0 72.38 54.25 SP Tech .78e q 71.68 +.59 +12.1 57 .23 47 .37 SP Util 1.55e q 48.69 -1.52 -7 .6 176.62 136.33 StanBlkDk 2.52 20 145.37 +4.42 -14.3 11.70 8.74 StarGas .47f 15 9.51 +.17 -11.5 64.87 52.58 Starbucks s 1.20 26 56.60 -.31 -1.4 114.27 86.74 StateStr 1.68 17 100.46 +2.01 +2.9 52.10 32.20 StlDynam .75f 20 50.74 +.77 +17 .6 4.04 .48 SteinMart s .30 dd 2.93 -.03 +152.6 179.84 137 .70 Stryker 1.88 30 178.95 +3.49 +15.6 27 .05 21.85 SubPpne 2.40 34 23.54 +.03 -2.8 98.99 80.12 SunCmts 2.84f 98 96.89 -.47 +4.4 70.83 40.82 SunHydrl .36 44 52.02 +1.62 -19.6 73.37 51.96 SunTrst 1.60 14 70.53 +2.03 +9.2 28.85 19.74 SupGpCos s .38 20 22.76 -1.11 -14.8 34.20 18.85 Symantec lf .30 10 21.32 +.38 -24.0 57 .08 40.27 SynovusFn 1.00 20 57 .07 +2.37 +19.0 66.51 48.85 Sysco 1.44 26 66.15 +.74 +8.9 59.30 22.64 TC PpLn 2.60m 8 25.29 +.63 -52.4 95.58 66.44 TJX 1.56 22 94.94 +4.52 +24.2 46.57 34.31 TaiwSemi .73e 18 38.93 -.27 -1.8 55.50 38.70 Tapestry 1.35 29 46.24 +2.08 +4.5 79.36 48.56 Target 2.48 14 78.02 +5.22 +19.6 66.61 44.78 Taubmn 2.62f 20 56.57 +1.93 -13.5 111.10 75.31 TechData h ... 28 87 .69 -.64 -10.5 55.95 27 .35 Teladoc n ... ... 53.60 +2.80 +53.8 65.59 43.48 Tenneco 1.00 7 46.65 +2.19 -20.3 42.84 27 .60 Teradata ... 25 40.72 +1.02 +5.9 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 317 .66 +25.84 +2.0 33.82 10.85 TevaPhrm .73e 7 23.11 +1.22 +22.0 120.75 75.92 TexInst 2.48 29 115.74 +.94 +10.8 64.96 44.29 TexRdhse 1.00 29 63.87 +1.86 +21.2 26.50 12.00 Textainer .96 dd 16.50 -.40 -23.3 69.06 45.00 Textron .08 44 69.32 +2.12 +22.5 7 .40 3.83 TherapMD ... dd 7 .42 +1.57 +22.8 226.44 170.07 ThermoFis .68 27 217 .02 +5.19 +14.3 22.57 7 .92 3D Sys ... 55 13.87 +1.42 +60.5 259.77 191.44 3M Co 5.44f 31 206.59 +7 .00 -12.2 135.21 86.15 Tiffany 2.20f 39 132.19 -.24 +27 .2 103.90 85.88 TimeWarn 1.61 16 95.34 +1.45 +4.2 55.65 41.85 Timken 1.12f 19 48.55 +1.00 -1.2 93.60 74.48 Torchmark .64 7 86.24 +.46 -4.9 75.46 48.32 TorDBk gs 2.68 ... 58.16 +.24 -0.7 64.59 48.15 Total SA 2.71e ... 61.74 +1.17 +11.7 140.99 103.62 Toyota ... ... 136.21 +4.90 +7 .1 5.00 .46 TransEntx ... dd 3.69 -.06 +91.2 14.16 7 .20 Transocn ... dd 12.96 +.10 +21.3 150.55 113.76 Travelers 3.08f 17 131.32 +2.80 -3.2 28.32 22.63 TriContl 1.02e q 27 .38 +.23 +1.6 52.95 48.56 TriCntl pf 2.50 ... 51.90 +1.40 +3.0 56.98 30.56 TriNetGrp ... 37 55.92 +1.02 +26.1 38.25 26.14 Trinity .52 8 34.62 +.39 -7 .6 29.50 19.30 TrueBlue ... 17 27 .25 +.60 -0.9 9.70 7 .30 TrstNY .26 17 9.00 +.20 -2.2 73.61 40.78 Tuppwre 2.72 dd 43.71 +2.06 -30.3 39.68 24.81 21stCFoxA .36 18 39.99 +1.43 +15.8 40.23 15.67 Twitter ... dd 41.21 +4.56 +71.6 98.58 42.03 2U ... dd 92.72 -3.58 +43.7 40.71 32.88 UDR 1.29f 23 37 .47 +.70 -2.7 51.92 42.51 UGI Corp 1.04f 10 48.81 -1.63 +4.0 34.59 15.36 UltraClean ... 7 17 .73 -.94 -23.2 24.70 11.40 UndrArm s ... 42 24.31 +2.95 +68.5 22.58 10.36 UnAr C wi ... ... 22.40 +3.07 +68.2 187 .75 135.95 UniFirst .15 26 182.35 +2.81 +10.6 61.62 51.56 UnilevNV 1.43e ... 55.99 +.07 -0.6 148.03 101.06 UnionPac 2.92 11 144.52 -2.40 +7 .8 26.82 15.29 Unit ... 12 21.83 +.71 -0.8 135.53 101.45 UPS B 3.64 20 116.60 -.65 -2.1 190.74 100.62 UtdRentals ... 9 166.80 +3.53 -3.0 58.50 48.49 US Bancrp 1.20 14 52.05 +1.29 -2.9 14.74 8.65 US OilFd ... q 13.27 +.02 +10.5 47 .64 19.75 USSteel .20 22 37 .16 -.53 +5.6 139.24 109.10 UtdTech 2.80 22 127 .61 +1.80 ... 250.79 176.42 UtdhlthGp 3.60f 23 250.68 +7 .33 +13.7 27 .78 13.81 UnitGrp 2.40 58 22.50 +1.39 +26.5 68.25 45.95 UnvslCp 3.00f 9 64.25 -1.55 +22.4 58.73 36.91 UnumGrp .92 2 39.35 +.23 -28.3 2.00 .96 UraniumEn ... dd 1.72 +.13 -2.8V-W-X-Y-Z 84.56 54.51 VF Corp 1.84 44 83.67 +2.80 +13.1 21.33 17 .58 VICI Pr n ... ... 20.44 +.56 -2.2 15.24 7 .65 Vale SA .29e 13 13.75 -.28 +12.4 25.52 10.94 ValeantPh ... 7 25.79 +3.71 +24.1 13.38 10.61 VlyNBcp .44 23 13.26 +.34 +18.2 25.58 20.84 VanEGold .06e q 22.36 +.05 -3.8 24.33 18.11 VnEkRus .01e q 21.02 -.38 -0.9 19.91 17 .40 VanE EMBd .98 q 17 .53 -.09 -7 .6 114.55 80.92 VnEkSemi .58e q 109.97 +.44 +12.4 29.87 21.70 VEckOilSvc .47e q 27 .07 +.01 +3.9 37 .76 29.84 VanE JrGld ... q 32.78 -.02 -4.0 108.99 91.60 VangDivAp 1.82e q 104.85 +1.95 +2.8 50.99 40.29 VangEmg 1.10e q 45.10 -.01 -1.8 63.60 54.60 VangEur 1.71e q 58.72 +.27 -0.7 47 .89 40.88 VangFTSE 1.10e q 44.85 +.35 ... 70.90 57 .48 Vectren 1.80 28 70.50 +.17 +8.4 72.36 46.55 Ventas 3.16 15 54.84 ... -8.6 8.75 6.52 Vereit .55 cc 7 .18 +.13 -7 .8 137 .65 90.49 Verisign ... 36 137 .87 +5.30 +20.5 54.77 42.80 VerizonCm 2.36 7 49.18 +1.37 -7 .1 61.85 44.90 ViadCorp .40 27 54.75 +1.30 -1.2 11.78 8.34 Viavi ... 28 9.68 -.09 +10.8 11.17 .88 VikingTh n ... dd 9.78 +.03 +140.9 19.14 7 .79 Vipshop ... 11 11.98 +.02 +2.2 136.58 92.80 Visa s .84 45 134.74 +3.89 +18.2 25.00 16.25 VishayInt .34f dd 24.15 +3.05 +16.4 165.00 85.45 VMware ... 40 149.64 +3.71 +19.4 32.75 25.14 Vodafone 1.82e ... 25.21 +.18 -21.0 141.20 108.17 VulcanM 1.12 28 130.04 +.72 +1.3 143.50 103.80 WD 40 2.16 36 143.80 +4.50 +21.9 70.09 58.92 WEC Engy 2.21 19 59.46 -2.86 -10.5 72.41 59.23 WP Carey 4.06f 18 66.96 -.29 -2.8 19.23 8.39 WPX Engy ... dd 17 .92 -.47 +27 .4 109.98 73.13 WalMart 2.08f 20 84.36 +1.37 -14.6 83.89 61.56 WalgBoots 1.60 13 63.40 +.54 -12.7 31.65 7 .40 WarrMet n .20 ... 29.08 +.70 +47 .5 33.96 24.92 WREIT 1.20 28 29.33 +.78 -5.8 89.73 72.50 WsteMInc 1.85 18 83.59 +.43 -3.1 220.20 171.32 Waters ... 31 205.32 +10.12 +6.3 4.72 2.07 WeathfIntl ... dd 3.64 +.21 -12.7 67 .81 44.04 WebsterFn 1.32f 23 67 .70 +2.52 +20.5 88.44 26.43 WtWatch ... 78 85.35 +7 .51 +92.8 33.83 25.67 WeinRlt 1.58f 10 29.79 +1.19 -9.4 66.31 49.27 WellsFargo 1.56 13 55.68 +.99 -8.2 78.17 49.58 Welltower 1.68e 13 57 .99 -.03 -9.1 17 .75 13.57 Wendys Co .34 19 17 .72 +1.63 +7 .9 12.10 11.10 WAstInfSc .38 q 11.32 -.08 -4.0 106.96 75.96 WDigital 2.00 9 82.62 -3.25 +3.9 22.21 18.38 WstnUnion .76 11 20.81 +.75 +9.5 26.38 21.03 WestpacBk 1.52e ... 21.21 ... -13.0 71.55 54.05 WestRck 1.72 18 60.96 +.84 -3.6 38.39 30.95 Weyerhsr 1.28 33 38.11 +.74 +8.1 202.99 143.11 Whrlpl 4.60f 31 148.86 +3.55 -11.7 33.67 24.00 WmsCos 1.36 10 26.12 -.22 -14.3 44.06 32.74 WillmsPtrs 2.46f 47 39.53 -.11 +1.9 36.59 31.65 WT MCD s ... q 36.28 +.75 +2.8 89.30 65.76 Woodward .57 29 79.03 +3.06 +3.3 40.16 20.60 WorldFuel .24 10 21.80 +.54 -22.5 62.98 20.09 WldW Ent .48 cc 61.78 +2.83 +102.0 53.27 39.52 Worthgtn .84 14 48.27 -.65 +9.6 203.63 124.11 Wynn 3.00f 49 178.12 -14.38 +5.7 52.22 41.51 XcelEngy 1.52 18 42.69 -2.05 -11.3 37 .42 27 .11 Xerox rs 1.00 35 27 .91 +.56 -4.3 78.02 60.12 Xilinx 1.44f 35 69.54 -.83 +3.1 17 .61 8.07 YRC Wwde ... dd 11.00 +.09 -23.5 3.80 2.21 Yamana g .02 dd 2.93 +.06 -6.1 39.86 27 .45 YorkWater .67 31 31.05 -1.50 -8.4 88.07 70.90 YumBrnds 1.44f 30 83.18 +1.27 +1.9 21.70 12.84 ZTO Exp n ... ... 21.04 +.33 +32.7 23.70 8.05 Zagg ... 16 16.15 +.90 -12.5 58.40 24.71 Zendesk ... dd 56.74 -.10 +67 .7 133.49 104.28 ZimmerBio .96 16 114.50 +1.89 -5.1 86.38 59.50 Zoetis .50 40 86.78 +1.36 +20.5 4.57 3.20 Zynga ... 73 4.38 -.09 +9.5 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 48

The Sun /Saturday, June 9, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers We often talk about the public health risks of air pollution because it's a modiable risk factor. In other words, you have the ability to x it. The proof is passage of the beefed-up Clean Air Act in the 1970s, which lowered levels of particles, ozone, lead, carbon monoxide, nitrogen and sulfur dioxide, along with numerous other toxic pollutants, by around 70 percent while the economy thrived. Gross domestic product has grown by 246 percent since it was enacted. We left behind (sort of) the super-smoggy, lung-, heartand brain-damaging air quality that haunted cities large and small before the banning of leaded gasoline in 1996 (phasing out began in the '70s). "On the autopsy table, it's unmistakable," a city medical examiner told The New York Times in 1970. "The person who spent his life in the Adirondacks has nice pink lungs. The city dweller's are black as coal." But now there is talk of rolling back emission standards for cars. Why, why, why? It benets neither the economy nor people. It's just one example of the push to disregard science and regulations. Another example „ and one that should upset us all, even though there are only 50,000 folks directly aected in the U.S. „ is the resurgence of black lung disease among intrepid coal miners found mostly throughout Kentucky, Virginia, Pennsylvania and Ohio. The epidemic is a result of new automated mining techniques that allow companies to use what are dubbed "continuous miners" to extract coal from places where it was previously unprotable. These machines pulverize and remove more rock that's a mix of coal, iron and silica, the last being an extremely potent lung irritant. As The New York Times put it, "Silica dust from pulverized rock can damage lungs faster than coal dust alone." Smithsonian Magazine reports that, "Silica's toxicity comes from a variety of chemical properties, including electrostatic charge." Once, the medical community considered black lung disease nearly obsolete (just 31 cases were reported from 1990 to 1999). But the shift in mining techniques has changed that. Over the past four years, after 500 cases were reported in just four clinics, NPR did a wider survey and uncovered nearly 2,000 reported cases over the same four years. Some sources estimate that advanced black lung disease (also called "progressive massive brosis," or "PMF") may aect one in every 14 below-ground miners, which would be around 3,500 current workers. And it's happening to younger and younger folks. Rep. Bobby Scott, D-Va., the ranking Democrat on the House Committee on Education and the Workforce, has said, "Each case of advanced black lung disease is an entirely preventable tragedy, and represents mine operators' unwillingness to adequately control mine dust exposures, and safety regulators' failure to set, monitor and enforce standards necessary to protect miners." He and Rep. H. Morgan Grith, R-Va. recently have secured increased funding for 28 black lung clinics in 15 coal-mining states „ up to $10 million this year, from $2.7 million previously. Lack of regulatory rigor at the state level and by our Environmental Protection Agency costs many millions of dollars in avoidable Medicaid and Medicare expenses, not to mention the human toll of disability and unimaginable suering. No one should have to be gasping for air to demonstrate just how dangerous unchecked air pollution can be.DEAR ABBY: I'm 16 and my parents are getting a divorce. It is really hard. They put me in the middle a lot in their arguments, like I'm a counselor. I have told them repeatedly I don't like it, and they promise it won't happen again, but it does. They both tell me their sides of the story, but they never bother to listen to my feelings and what I want to say. It's like I have to be the adult/parent, while all I want is for them to hear me without getting upset. How do I bring this up? „ Girl In The Middle DEAR GIRL: Your parents have placed you in a no-win position. What they are doing to you is extremely unfair. If you have a trusted aunt, uncle or grandparents you can conde in, enlist their help in delivering the message to your parents that their behavior is destructive. While your parents may be able to tune you out when you ask not to be involved in their marital problems, they may be less likely to ignore the message if they hear it from another adult. If you don't have a relative you can conde in, then enlist the help of a counselor at school. DEAR ABBY: I haven't seen this mentioned in your column. I live in a big city and go to restaurants I hear or read about from time to time. While the food and service are generally great, the noise level is often so loud it makes conversation extremely dicult. Whether I'm part of a couple or in a small group, I have to shout to make myself heard across the table. Can you explain why the noise level in these trendy „ and often expensive „ restaurants is so high? „ Down With Decibels DEAR D.W.D.: When diners in a restaurant can easily converse, they tend to LINGER. The restaurant makes more money if it can turn the tables a time or two or three, so it is designed with high ceilings, no carpets, loud music, and nothing on the surfaces to buer the sound. Got it? Dear Readers: What is a NOCTURNAL ANIMAL? Nocturnal animals are specially adapted to be active at night, with heightened hearing and sense of smell, and sharp eyesight. Raccoons, possums, skunks, owls and foxes are good examples of nocturnal animals. What if you see one during the day? The animal probably is just looking for food, especially if she has babies „ and nocturnal animals prey on animals that are diurnal, or active during the day. If the animal is acting oddly, don't approach it; it may be ill. Call your police department's nonemergency number or the animalcontrol ocer, and you will be given further instructions. „ Heloise Dear Heloise: When I make hot dogs, I split the wieners so they lay at in the bun. The condiments go in better. „ Martha K., Abilene, TexasAir pollution: A risk factor that is completely modiable Daughter is stuck playing referee in parents' divorce They thrive in the darknessHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 49

Page 6 www.yoursun.com The Sun / Saturday, June 9, 2018 ARIES (March 21-April 19). Theres a lot that needs doing that can only be done by you. To avoid becoming overwhelmed, dump everything you could possibly do onto a sheet of paper. Youll immediately feel better. Then comes the sorting. TAURUS (April 20-May 20). Youll have a feeling about someone, and then the feeling will be conrmed. Then youll have a dierent feeling about the situation, and that feeling will also be conrmed. Is this a self-fullling prophecy or psychic validation? GEMINI (May 21-June 21). Youve been outgoing, and youve been introverted; both modes have worked for you. So dont be afraid to go with your mood today, even if you dont think its quite what the room wants. Do you. CANCER (June 22-July 22). What about getting a coach? Even if you have to pay someone, if its the dierence between reaching your goals and not reaching them, it will be worth it. Accountability: Thats the thing thats missing now. LEO (July 23-Aug. 22). Some friendships are like museums, where you stroll along making discoveries, and others are like sporting events, where you play hard and compete with one another. Either kind is good. Just dont mistake one for the other. VIRGO (Aug. 23-Sept. 22). Since your instinct is to go forward with gusto, youre likely to get attention with your approach. Fear will dissipate. It will simply burn o as though its fueling your motion. Youll have an impact. LIBRA (Sept. 23-Oct. 23). The tasks may be arduous, and you dont mind a bit, as long as theyre also necessary. So ask yourself: Will I be closer to my goals if I continue to work on this?Ž Then let the answer be your guide. SCORPIO (Oct. 24-Nov. 21). There are some matters in which youre inclined to be uncompromising, and this is your right and privilege. But when it comes to your loved ones, you have the exibility and sensitivity it takes to create harmony. SAGITTARIUS (Nov. 22-Dec. 21). Your thoughts will be louder than usual, as they are invigorated by the work you give them. This is important to you! Furthermore, those who really know you can almost hear your thoughts in their own heads. CAPRICORN (Dec. 22-Jan. 19). So many of lifes changes occur so slowly over time that you cant tell the dierence over the course of a day. Thats why the change you see today will be momentous and exciting indeed. AQUARIUS (Jan. 20-Feb. 18). Even though technically you may feel its not possible to make people happy, should they nd happiness on your watch, it will be a point of personal pride, and rightfully so. PISCES (Feb. 19-March 20). The popular solution will work for you, too. Are you wary of nding luck with the well-trodden path? Dont worry, youll do things a little dierently, and youll still get results. TODAYS BIRTHDAY (June 9). An athletic or personal accomplishment begins your new year. Doors will swing open as you lead with your levity, friendliness and instinct for helping people with up-todate solutions. Connections made before August will play into a deal that prots many. Soul satisfaction comes through quiet pursuits and sincere relationships in 2019. Libra and Leo adore you. Your lucky numbers are: 2, 9, 6, 40 and 7. 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 50

The Sun /Saturday, June 9, 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 51

Page 8 www.yoursun.com The Sun / Saturday, June 9, 2018 WASHINGTON „ Special counsel Robert Mueller has brought new obstruction charges against President Donald Trumps campaign chairman and a longtime associate who prosecutors have said has ties to Russian intelligence. The indictment was unsealed Friday against Paul Manafort and Konstantin Kilimnik just days after prosecutors accused the two men of attempting to tamper with witnesses as Manafort awaits trial on charges related to his foreign lobbying work. The latest charges increase Manaforts legal jeopardy if he continues an aggressive battle with prosecutors, and could be an effort by Mueller to induce a guilty plea and secure the testimony of a critical campaign adviser to Trump. They also come as Trump and his attorney, Rudy Giuliani, have heaped public criticism on the Mueller investigation in an attempt to undermine it. The charges do not relate to Manaforts work on the Trump campaign or involve allegations of Russian election interference, a fact that the president has routinely noted as he tried to distance himself from his former top campaign adviser. On Friday, Trump also dismissed any talk of pardoning Manafort or his longtime personal attorney, Michael Cohen, who is under investigation by federal prosecutors in New York. They havent been convicted of anything. Theres nothing to pardon. It is far too early to be thinking about it,Ž Trump told reporters. The new indictment charges Manafort and Kilimnik with obstruction of justice and conspiracy to obstruct justice related to contacts they had with two witnesses earlier this year. The witnesses, who had worked with Manafort as he represented a pro-Russian political party in Ukraine, have told the FBI that they believed Manafort and Kilimnik were trying to get them to lie about the nature of their work. The charges mark the second time since his October indictment that Manafort has faced additional criminal charges. Through a spokesman, Manafort, 69, has maintained his innocence. The spokesman, Jason Maloni, said Friday that Manafort and his attorneys were reviewing the new charges. Kilimnik, 48, has previously declined to comment on the allegations and denied being connected to Russian intelligence agencies. Kilimnik, who prosecutors say lives in Moscow, was not in U.S. custody Friday. The new charges will factor heavily into whether U.S. District Judge Amy Berman Jackson allows Manafort to remain on house arrest. Citing the allegations, prosecutors have asked Jackson to consider jailing Manafort. A hearing is set for next week. Jackson previously gave Manafort a pass after federal agents found he had ghostwritten an opinion piece in Ukraine even though he was under a gag order in the case. Kilimnik was also involved in that episode.New charges filed against Manafort in Russia probeUS pulls 2 more from Cuba amid new potential health casesWASHINGTON (AP) „ The United States has pulled out two more of its workers from its embassy in Cuba and is testing them for possible brain injury, three U.S. of“cials told The Associated Press on Friday, amid concerns they may have been affected by mysterious health incidents harming U.S. diplomats in Cuba and China. The two individuals are considered potentially new casesŽ but have not yet been medically con“rmed,Ž a State Department of“cial said. Two other of“cials said the individuals have been brought for testing to the University of Pennsylvania, where doctors have been evaluating, treating and studying Americans affected in Cuba last year as well as almost 10 new possible cases from a U.S. consulate in China. The of“cials werent authorized to comment publicly and requested anonymity. If con“rmed by doctors to have the same condition, the two individuals would mark the 25th and 26th con“rmed patients from the bizarre incidents in Cuba that were “rst disclosed last year and have been deemed speci“c attacksŽ by the U.S. government. The United States has said it doesnt know who is behind it, but has argued Cuba is responsible for protecting all diplomats on its soil. By CHAD DAY and ERIC TUCKERASSOCIATED PRESS FROM PAGE ONEALMANACToday is Saturday, June 9 the 160th day of 2018. There are 205 days left in the year. Today in history On June 9, A.D. 68 Roman Emperor Nero committed suicide, ending a 13-year reign. On this date In 1934 the first Walt Disney animated cartoon featuring Donald Duck, The Wise Little Hen,Ž was released. In 1943 President Franklin D. Roosevelt signed the Current Tax Payment Act of 1943, which reintroduced federal income tax withholding from paychecks. In 1953 94 people died when a tornado struck Worcester, Massachusetts. In 1954 during the Senate Army-McCarthy hearings, Army special counsel Joseph N. Welch berated Sen. Joseph R. McCarthy, R-Wis., asking: Have you no sense of decency, sir? At long last, have you left no sense of decency?Ž In 1973 Secretariat won the Belmont Stakes, becoming horse racings first Triple Crown winner in 25 years. In 2008 Scientists at the Los Alamos National Laboratory in New Mexico unveiled an IBM supercomputer named Roadrunner, a $100 million machine capable of performing 1,000 trillion calculations per second in a sustained exercise. Todays birthdays Comedian Jackie Mason is 90. Former baseball manager and player Bill Virdon is 87. Sports commentator Dick Vitale is 79. Author Letty Cottin Pogrebin is 79. Rock musician Mick Box is 71. Retired MLB All-Star Dave Parker is 67. Film composer James Newton Howard is 67. Mystery author Patricia Cornwell is 62. Actor Michael J. Fox is 57. Writer-producer Aaron Sorkin is 57. Actor Johnny Depp is 55. Actress Gloria Reuben is 54. Gospel singer-actress Tamela Mann is 52. Rock musician Dean Felber (Hootie & the Blowfish) is 51. Rock musician Dean Dinning is 51. Musician Ed Simons is 48. Actress Keesha Sharp is 45. Country musician Shade Deggs is 44. Bluegrass singer-musician Jamie Dailey is 43. Actress Michaela Conlin is 40. Actress Natalie Portman is 37. Actress Mae Whitman is 30. Actor Lucien Laviscount is 26. Bible verse He that walketh uprightly walketh surely: but he that perverteth his ways shall be known.Ž „ Proverbs 10:9. God gives confidence and security to those who walk with Him. Youll never walk alone with the Lord in your life. WARRENTON, Va. (AP) „ A Virginia woman was rattled when a snake slithered out of her car vent and disappeared into the depths of her SUV. It was actually just a harmless garter snake, but Lora Goff was startled when the 2 1‡2-foot long serpent entangled itself in her phone cord. She pulled over and called animal control Monday. A Fauquier County Sheriffs Office spokesman says a responding officer with his own snake phobia tried to catch it, but it slipped out of sight. Goff returned to work and put sticky rodent traps under her seat, but they remained empty during her 10-minute commute home. The next morning, her husband discovered the snake alive and stuck to a trap. Goff says he disposed of it in some fashion, she prefers not to know.ODD NEWS Serpent shocker: Snake slithers out while woman drivesweapon permit holders in Florida. Now running for Florida governor as a Republican, Putnams campaign touts his expansion of concealed carry permits as one of his top accomplishments. The integrity of our departments licensing program is our highest priority,Ž said Aaron Keller, a department spokesman, when contacted Friday. As soon as we learned that one employee failed to review applicants non-criminal disqualifying information, we immediately terminated the employee, thoroughly reviewed every application potentially impacted, and implemented safeguards to prevent this from happening again.Ž Keller added that the NICS database is used for non-criminal disqualifying offensesŽ and during this time, the department conducted criminal background checks using two other databases, the Florida Crime Information Center database and the National Crime Information Center database. The June 5, 2017, report, obtained by the Tampa Bay Times in a records request, concluded that the employee in charge of background checks, Lisa Wilde, was negligent. The only other employee who regularly accessed the database was a mailroom supervisor who was barely trained in the system, the report stated. On April 7, 2016, 40 days after records show the department stopped using the database, Wilde reported to the Florida Department of Law Enforcement that her log-in to the background check system wasnt working. But the investigation said she didnt follow up after she continued to experience problems and never accessed the system again. In March of 2017, another employee wondered why the department had not recently received any notices of denials, which was unusual.Ž The employee reached out to FDLE, which handles appeals for denials. FDLE responded that it had not received an appeal from a concealed weapons applicant since September 2016, setting off alarm bells. It is unclear why it took so long for someone to realize the background checks were not completed. But the report indicated that the department may not have a backup system to ensure the task was completed. In a Friday interview with the Times, Wilde said the licensing department was overwhelmed with the number of applications and she was under pressure from supervisors to quickly approve applications. From July 2016 through June 2017, which covers most of the period when the system wasnt accessed, 268,000 applications were approved and 6,470 were denied for reasons like an incomplete application or the state discovered they were ineligible, according to the state Agriculture Departments annual concealed weapons permit report. In the year since, there were fewer applications, about 200,000, but 2,000 more denials than the previous year when the federal background check system wasnt accessed. The report, which was forwarded to Putnam, recommends that the department identify any NICS ineligible applicants that may have been erroneously issued.Ž Hours after the Times story published, Putnams of“ce said upon learning of the lapse in 2017, it immediatelyŽ reviewed 365 applications and revoked 291 concealed weapons permits. The National Instant Criminal Background Check System was created in 1993 by the FBI and the U.S. Bureau of Alcohol, Tobacco, Firearms and Explosives. It allows states and “rearm retailers to check the criminal and mental health history of someone looking to purchase a “rearm. The system will ”ag applicants who have served time in prison for more than a year, are convicted of drug use in the past year, are undocumented immigrants or were involuntarily committed or deemed to have a mental defectŽ by a court or dishonorably discharged from the military. In Florida, it is also used to background check an applicant for a concealed weapons permit for any out-of-state offenses. Florida allows quali“ed gun owners to carry a “rearm in public with the necessary permitting. Since 2003, Florida has housed concealed weapons permitting under the Department of Agriculture. This has caused issues before. Early in Putnams term, it was discovered that his employees had trouble accessing the database because they were not law enforcement of“cers. In 2012, he said his of“ce had closed the gap.Ž Later that day, Grea Bevis, the departments director of licensing, backtracked and said the gap is not completely shut yet.Ž In the recent legislative session, Putnam proposed legislation that would require permits to be approved in cases when an application is in limbo because background checks are inconclusive. But the legislation was pulled after the deadly mass shooting in Parkland. In her interview with investigators, Wilde acknowledged she dropped the ball.Ž I know I did that,Ž Wilde said. I should have been doing it and I didnt.Ž Yet on Friday, Wilde told the Times she had been working in the mailroom when she was given oversight of the database in 2013. I didnt understand why I was put in charge of it.Ž Gardner, who heads the Senate Republicans campaign arm, is close to Senate Majority Leader Mitch McConnell. The Kentucky Republican has consistently opposed legalizing marijuana but has called hemp and marijuana two entirely separate plants.Ž The bill would amend the de“nition of marijuana in federal drug law to exclude industrial hemp, which like marijuana is part of the cannabis plant family but doesnt contain the THC that gives pot users the high. Hemp produces the non-intoxicating cannabinoids, or CBDs, that have become a health rage and a lucrative crop in Kentucky and other states. Despite his comments, Trump has sent mixed signals on the drug: While campaigning for president, he pledged to respect states that legalized marijuana, but he also has criticized legalization and implied it should be stopped. I dont think anyone would make a bet on the long-term validity of an offhand remark by the president that he probably would support something,Ž said Kevin A. Sabet, head of Smart Approaches to Marijuana, a nonpartisan group opposed to marijuana legalization. I think hell “nd out soon from ... victims of marijuana addiction and impaired driving that this is not as popular as Cory Gardner is leading him to believe.Ž Trumps remarks Friday echo a promise that Gardner said he received privately from the president in April to support legislation protecting the marijuana industry in states that have legalized the drug. Gardner said the measure would ensure U.S. authorities respect the will of voters in each state, whether laws provide for legalization or prohibition. A gifted writer. A world traveler. An adventurer.Ž As president, Barack Obama sat down for some bun cha in Hanoi, Vietnam, with Bourdain in an episode of Parts UnknownŽ in 2016. On Friday, he shared a photo of the interaction on Twitter: Low plastic stool, cheap but delicious noodles, cold Hanoi beer. This is how Ill remember Tony. He taught us about food „ but more importantly, about its ability to bring us together. To make us a little less afraid of the unknown. Well miss him.Ž As he left the White House for the G-7 summit in Quebec, President Donald Trump, whom Bourdain had sharply criticized, offered his heartfelt condolencesŽ to Bourdains family, which includes his 11-year-old daughter, Ariane. Jamie Oliver wrote on Instagram that Bourdain really broke the mould ... he leaves chefs and fans around the world with a massive foodie hole that simply cant be replaced.Ž Others noted Bourdains strong defense of the #MeToo movement. His girlfriend was actress Asia Argento, who has accused Harvey Weinstein of rape. After Mario Batali was accused of sexual assault, Bourdain published an essay in Medium in which he wrote that one must pick a side.Ž I stand unhesitatingly and unwaveringly with the women,Ž he wrote. Bourdains death came three days after fashion designer Kate Spade killed herself in her Park Avenue apartment in New York. WEAPONS POT BOURDAINFROM PAGE 1 FROM PAGE 1 FROM PAGE 1 Trumps campaign colluded with Russia in a bid to sway the 2016 presidential election in his favor. Despite the tension, the president was greeted cordially by Trudeau as he arrived at the annual gathering, held this year at a picturesque Quebec resort. Other members of the Group of Seven are France, Italy, Japan, Germany and Britain. The European Union also attends. Trump showed up late and will leave early on Saturday, heading to Singapore for his meeting with North Korean leader Kim Jong Un. He spent Friday participating in the rituals of the G-7, including the formal greeting by host Trudeau, a group photo in front of the sparkling St. Lawrence River and a working lunch of Arctic char and buckwheat salad. Over the course of his presidency, Trump has in”amed allies with his isolationist policies, including withdrawing the U.S. from the Paris climate accord and the international Iran-nuclear agreement. Under Trump, the United States has abandoned its traditional role in the G-7 as an advocate for freer global trade, instead pushing more protectionist policies. The rules-based international order is being challenged, not by the usual suspects but by its main architect and guarantor: the United States,Ž said European Council President Donald Tusk. Relations have hit such a low point that a key question now is whether the seven countries can agree on a joint statement of priorities at the conclusion of the meeting. French President Emmanuel Macron said Thursday on Twitter, The American President may not mind being isolated, but neither do we mind signing a 6 country agreement if need be.Ž In the days leading up to the summit, Trudeau and Macron have severely criticized Trumps new tariffs, which critics say threaten to drive up prices for American consumers and companies and heighten uncertainty for businesses and investors around the globe. But Trump, who frames his trade moves as a ful“llment of his campaign promises, is vowing to hold “rm, tweeting Thursday: Take down your tariffs & barriers or we will more than match you!ŽG7FROM PAGE 1

PAGE 52

MarcyGordon ;AlexNieves € AP Source:CollegeSavingsPlansNetwork As a way to save for childrens education, 529Ž plans are wildly popular. They counted $319 billion in assets last year. Contributions are invested in mutual funds and grow over years, and then the money is taken out to pay for college. Earnings from the investment are tax-free. With tuition costs climbing, the plans look alluring. And now under the new tax law, in addition to college, earnings can be used to cover up to $10,000 a year in costs of private or religious elementary and secondary schools. A new investor bulletin from the Securities and Exchange Commission lays out questions to consider before opening a 529 account. Issues include when to star t saving, types of plans (education savings or prepai d tuition), whether to use a broker, minimum deposits, investment options and fees. You should consider saving as early as you can, but you should first take into account your familys financial situation, the SEC advises. You should weigh the fees for each investment option and how much risk you can accept, and the planned saving period. The bulletin is at www.sec.gov/oiea/investor-alerts-and-bulletins. 529 advice 100 150 200 250 $300 $350 billion 17 16 15 14 13 12 11 10 09 08 10 15 20 $25 thousand 17 16 15 14 13 12 11 10 09 08Total assets in 529 plans Average 529 account sizeGrowing savings plansNow under the new tax law, in addition to college, earnings can be used to cover up to $10,000 a year in costs of private or religious elementary and secondary schools. Source: IMF, World Economic Database, April 2018 *estimate Pan Pylas; Alex Nieves € APOver the coming month, a large proportion of the worlds population is going to be afflicted with a virus that strikes every four years „ World Cup fever. TV viewers of the soccer tournament in Russia will be bombarded with a dizzying array of advertising, not least from the official partners of FIFA, the sports governing body. Adidas, Coca-Cola, Hyundai and Qatar Airways, among others, have forked out hundreds of millions of dollars to be linked to the World Cup. Add in the revenues flowing in from selling the television rights and FIFA is awash with cash. In the four-year budget period through to the 2018 World Cup, FIFA could be on course to generate revenues around $6 billion. The World Cup is certainly a money-spinner. Russia will be hoping the World Cup will further shore up its recovery from a recession triggered by sanctions and a period of low oil prices. However, ratings agency Moodys said, despite the boost in tourism, the World Cup is unlikely to make a meaningful contribution to the economy. At least there will be a winner on the pitch.World Cup windfall? -8 -6 -4 -2 0 2 4 6% 18* 17 16 15 14 13 12 11 10 09 08 Russia GDP growth World Cup feverRussia will be hoping the World Cup will further shore up its recovery from a recession triggered by sanctions and a period of low oil prices.Top Weekly Exchange Traded Funds $0$550$1,100 Utilities stocks Investment-grade bonds REITs Copper Gold European stocks Emerging-market stocks High-yield bonds Health care stocks Asian stocks S&P 500 Small-cap stocks Oil Technology stocks 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through June 70.7 0.2 1.2 1.3 2.4 1.3 0.4 1.8 1.2 0.3 5.7 0.9 -0.2 -3.0Copper surged more than 5 percent this week, and Asian stocks also made big gains. Utilities stocks were the weeks biggest losers, and technology stocks remained the years best performers.$1,000Derby StocksBonds Commodities% $1,142 1,092 1,091 1,045 1,028 1,027 1,003 1,001 997 995 992 982 980 932AP Dirx DlyRtlBull3x RETL 44.50 +7.38 +19.9 +28.0 +60.1 Direx Homebld Bull NAIL 66.61 +8.23 +14.1 +9.9 +49.7 Direx Reg Banks Bull DPST 94.10 +7.51 +8.7 +8.4 +72.8 ProShs UltPro Dow30 UDOW 96.60 +7.58 +8.5 +6.0 +62.7 CS Velocity 3xSilver USLV 10.45 +0.70 +7.2 +1.1 -27.9 UBS Velocity Hedged XIVH 15.93 +1.01 +6.8 +6.1 -70.2 Global X Uranium ETF URA 14.27 +0.91 +6.8 +3.6 +15.1 Prosh Ultra Pro Fin FINU 99.56 +6.31 +6.8 -2.8 +54.7 First Tr Nasd Ret ef FTXD 23.03 +1.42 +6.6 +7.0 +16.5 ETF Managr Alt Harv MJ 31.50 +1.95 +6.6 +4.8 +10.3 Direxion MCapBull3x MIDU 52.11 +3.24 +6.6 +9.6 +43.7 US Copper Index Fd CPER 20.92 +1.27 +6.5 +5.9 +24.2 ProSh UltraSht Util SDP 28.25 +1.72 +6.5 +6.4 +11.6 Direxion FinBull 3x FAS 70.03 +4.23 +6.4 +0.9 +55.1 SPDR S&P Retail XRT 49.55 +2.93 +6.3 +8.8 +23.2 Pro UltPro MidCap400 UMDD 129.20 +7.66 +6.3 +9.5 +44.2 Direx Aero & Def Bul DFEN 53.85 +3.11 +6.1 +9.5 +108.2 Direx Hlthcre Bull3x CURE 47.85 +2.73 +6.1 +6.6 +23.0 ProSh Ult Cns Gds UGE 41.99 +2.30 +5.8 +7.5 -10.9 ProSh Ult Cons Svcs UCC 92.70 +4.83 +5.5 +7.6 +24.8 ProShs Ultra Dow30 DDM 45.47 +2.36 +5.5 +4.0 +41.5 Direxion China Intnt CWEB 59.37 +3.09 +5.5 +11.2 +53.7 E-Tracs IndMet UBM 18.78 +0.94 +5.3 +5.8 +33.1 Direx Russia Bear3x RUSS 19.60 +0.99 +5.3 +5.5 -47.4 Direx China Bull 3x YINN 34.87 +1.76 +5.3 -1.2 +57.7 iShs Multif Cons Di CNDF 34.07 +1.73 +5.3 +5.2 +21.1 ProSh UltraBasicMat UYM 74.53 +3.65 +5.1 +6.1 +31.6 ProSh Ultra SmCap SAA 121.51 +5.85 +5.1 +11.5 +47.8 Amplify Online Retai IBUY 50.17 +2.42 +5.1 +8.2 +45.6 Alpha Arch USQ Value QVAL 32.36 +1.56 +5.1 +7.7 +29.4 SPDR Homebuilders XHB 41.33 +1.95 +5.0 +4.0 +8.2 Direxion Indsut Bull DUSL 35.48 +1.69 +5.0 +7.0 +35.9 ProShs Ultra S&P500 UPRO 50.15 +2.36 +4.9 +5.6 +42.1 Direxion S&PBull 3x SPXL 47.49 +2.22 +4.9 +5.6 +41.6 GlobalX CopperMiners COPX 27.17 +1.26 +4.9 -0.1 +38.0 Direxion SCapBull 3x TNA 87.03 +3.99 +4.8 +12.5 +60.5 Rex Volmx In Vx Wk F VMIN 3.28 +0.15 +4.8 +4.7 -84.3 CS VS Inv Vix MTerm ZIV 77.79 +3.57 +4.8 +5.3 +18.2 Pro UltPro Russ2000 URTY 102.38 +4.60 +4.7 +12.6 +61.0 iShs Home Construct ITB 40.44 +1.80 +4.7 +3.8 +20.2 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The eye care and surgical products company reported a bigger profit and more revenue than Wall Street had forecast. The online clothing retailer posted strong results in its fiscal third quarter. The chipmakers revenue forecast was slightly lower than analysts expected. U.S. stock indexes rose on Friday in a cautious day of trading as leaders from the Group of Seven wealthy industrialized countries met to discuss the economy and tariffs. Stocks of companies that make household goods helped lead the way. 220 240 260 $280 MJ AM BroadcomAVGO Close: $257.97 -6.71 or -2.5% $221.98$285.68 Vol.: Mkt. Cap: 7.4m (1.9x avg.) $106.0 b 52-week range PE: Yield: 14.2 2.7% 15 20 25 $30 MJ AM Stitch FixSFIX Close: $24.88 5.21 or 26.5% $14.48$30.07 Vol.: Mkt. Cap: 12.6m (17.5x avg.) $429.4 m 52-week range PE: Yield: 222.5 ... 200 220 240 $260 MJ AM Cooper Cos.COO Close: $232.21 5.71 or 2.5% $216.47$260.26 Vol.: Mkt. Cap: 1.2m (2.9x avg.) $11.4 b 52-week range PE: Yield: 89.5 0.0% Best Stocks One MonthBEST LARGE-CAP STOCKS IQIYI Inc IQ 32.82 15.3 59.9 ... ... ... Momo Inc MOMO 52.01 4.9 37.8 22.5 ... ... Macys Inc M 39.88 12.1 34.5 91.3 12 3.8 DocuSign Inc DOCU 57.92 15.6 30.5 ... ... ... Kohls Corp KSS 77.76 13.7 29.1 120.0 15 3.1 Adv Micro Dev AMD 15.25 5.9 27.6 20.3 ... ... Tiffany & Co TIF 132.19 -0.2 27.4 45.2 39 1.7 China Lodging Grp HTHT 47.90 5.6 26.9 119.7 39 ... Twitter Inc TWTR 41.21 12.4 25.8 127.6 dd ... BeiGene Ltd BGNE 216.77 6.2 24.5 441.8 dd ... ZTO Express Cayman ZTO 21.04 1.6 24.1 41.7 ... ... lululemon athletica LULU 122.02 -0.1 23.8 134.8 55 ... Valeant Pharma VRX 25.79 16.8 23.7 105.0 7 ... NXP Semiconductors NXPI 120.17 5.4 21.4 9.9 44 ... Align Technology Inc ALGN 346.67 4.1 21.0 127.5 cc ... General Motors Co GM 44.25 3.3 20.0 32.6 dd 3.4 Teva Pharm TEVA 23.11 5.6 19.7 -23.4 7 3.2 Dell Technologies DVMT 88.33 4.1 18.9 29.8 dd ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Madrigal Pharmac MDGL 282.96 3.1 134.8 1701.7 dd ... Huya Inc HUYA 34.89 20.0 117.2 ... ... ... 21Vianet Group VNET 9.13 11.2 79.0 68.6 35 ... GreenTree Hospitalit GHG 22.57 8.4 67.3 ... cc ... Bilibili Inc BILI 18.95 12.1 65.4 ... 68 ... Fossil Group FOSL 28.40 19.8 52.9 156.2 dd ... Sea Ltd SE 16.00 -1.9 52.1 ... ... ... Signet Jewelers SIG 55.41 30.0 45.3 -1.6 dd 2.2 Chesapk Engy CHK 4.81 6.2 43.2 -2.1 8 ... Five Below Inc FIVE 101.19 41.7 42.5 88.2 cc ... World Wrestling Ent WWE 61.78 4.8 42.0 205.8 cc 0.8 Deicphera Pharma DCPH 35.13 35.6 40.7 ... ... ... Foot Locker Inc FL 58.92 7.7 38.3 6.6 24 2.3 Zscaler Inc ZS 40.53 43.8 38.2 ... ... ... Fanhua Inc FANH 35.76 19.5 38.0 250.6 61 1.8 Univrsl Corp UVV 64.25 -2.4 37.9 -1.1 9 4.7 Conns Inc CONN 34.35 52.0 36.9 69.5 51 ... Lexicon Pharma LXRX 12.95 5.5 36.5 -15.9 dd ...BEST SMALL-CAP STOCKS Axovant Sciences AXON 4.80 150.0 300.0 -78.7 dd ... Global Eagle Ent ENT 2.48 2.5 125.5 -9.6 dd ... MEI Pharma MEIP 4.95 44.3 122.0 139.9 dd ... Viking Therapeutics VKTX 9.78 0.3 117.3 648.8 dd ... ArQule Inc ARQL 5.33 7.5 93.1 425.5 dd ... Evolus Inc EOLS 25.57 -6.3 89.5 ... dd ... Sify Tech SIFY 2.07 6.2 87.5 159.4 ... 0.9 Ascena Retail Grp ASNA 4.58 38.0 84.7 114.1 dd ... Galectin Therap GALT 6.17 26.2 83.6 127.7 ... ... Tandem Diabetes Cre TNDM 15.64 8.4 75.7 97.4 dd ... TransEnterix Inc TRXC 3.69 -1.6 74.1 606.3 dd ... Anavex Life Sci AVXL 3.74 30.3 71.6 -37.2 dd ... BioDelivery Sciences BDSI 2.80 6.7 64.7 26.7 dd ... J Jill Group Inc JILL 8.87 9.9 63.1 -33.0 7 ... Marinus Pharma MRNS 7.70 19.5 60.0 497.6 dd ... Quotient Limited QTNT 7.42 1.4 57.9 0.3 ... ... ProQR Therapeutics PRQR 7.10 23.5 57.8 36.0 dd ... EDAP TMS EDAP 3.60 58.6 56.5 -25.6 ... ...Industry Rankings 1. Consumer Goods 2.9 3.9 -4.5 *%#@81 | -3.7 2. Consumer Services 2.9 3.8 1.5 (%$ | 9971 16.5 3. Telecommunications 3.4 2.9 -4.7 ^%$@!87543 | -6.3 4. Basic Material 2.7 2.8 -0.3 (%$ | 9876431 14.1 5. Industrials 2.0 2.6 -1.1 (%$ | 9953 15.2 6. Health Care 2.0 2.6 -1.0 (%$ | 985431 11.8 7. Technology 0.4 2.4 1.5 (%$ | 999943 29.6 DJ Total Market index 1.7 2.1 0.0 (%$ | 98765421 14.5 8. Financials 2.1 0.5 -2.2 (%$ | 987651 14.2 9. Oil & Gas 0.5 0.0 12.9 (%$ | 997532 17.1 10. Utilities -3.2 -3.7 -0.3 954 | -8.0 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Real Estate 1.2 2.2 5.1 *^%$#321 | -0.7 CBL & Associates CBL +13.7 +30.3 +23.5 8721 | -17.8 AV Homes Inc AVHI +28.0 +20.1 +17.2 *&@! | 97432 +30.4 Penna REIT PEI +7.6 +19.2 +19.9 *&@! | 853 +13.5 Seritage Growth Prop SRG +7.5 +16.8 +25.3 *&@! | 754321 +8.7 General Financial 2.5 1.4 -0.4 *&@! | 97421 30.1 On Deck Capital ONDK +9.8 +21.9 +37.7 *&@! | 9998531 +83.4 Moelis & Co MC +6.9 +12.5 +19.8 *&@! | 9998421 +82.5 NexGen Energy Ltd NXE +9.2 +12.5 +7.7 *&@! | 41 +0.9 Altisource Pt Sol ASPS +4.0 +12.4 +7.0 *&@! | 99721 +52.7 Life Insurance 1.4 1.3 -5.8 *^%$#!32 | -0.6 Amer Eqty Inv Life AEL +1.5 +26.6 +11.9 *&@! | 9984321 +59.6 Genworth Financial GNW +7.3 +24.1 +21.7 *&@! | 731 +6.3 eHealth Inc EHTH +4.3 +20.8 +39.0 *&@! | 9542 +25.7 Health Ins Innov HIIQ +3.2 +17.4 +5.7 *&@! | 9976421 +56.3 Nonlife Insurance 2.1 -0.4 -5.2 *&@! | 763 9.1 Kemper Corp KMPR +5.2 +10.7 +38.7 *&@! | 9999743 +103.9 Utd Fire Group UFCS +5.1 +10.4 +19.0 *&@! | 9821 +35.2 State Auto Fincl STFC +2.8 +9.9 +9.5 *&@!| 9743 +30.2 Maiden Holdings MHLD +2.9 +9.5 +40.9 ^%!852 | -13.3 Banks 2.3 -1.1 -5.5 *&@! | 8654 16.8 MB Financial MBFI +3.4 +17.9 +14.3 *&@! | 9532 +25.3 Fidelity D&D Bancorp FDBC +17.9 +17.7 +21.8 *&@! | 9999743 +104.8 Fst Fincl Nwst FFNW +12.0 +17.7 +22.2 *&@! | 96543 +28.8 Guaranty Bancorp GBNK +1.0 +16.2 +16.8 *&@! | 98632 +38.4Financials sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, June 9, 2018

PAGE 53

A -:A-MarkPM Q AMRK .32 2.3 60 18.83 10.39 1 13.79 16 14.33 13.39 -.27 -5.9 AAC Hldgs N AAC 13.06 5.99 74 10.33 665 10.64 9.96 -.10 +14.8 AAON Q AAON .32f 1.0 40 40.25 29.05 211 33.25 1081 33.40 31.20 +2.36 -9.4 AAR N AIR .30 .6 27 47.97 33.92 256 47.63 1494 47.69 45.47 +2.31 +21.2 ABB Ltd N ABB .76e 3.3 28.67 21.92 2040 23.13 7483 23.24 22.91 -.10 -13.8tABM N ABM .70 2.3 19 45.12 28.17 1516 30.30 8196 32.90 28.17 +1.81 -19.7 AC Immun n Q ACIU 13.91 6.03 5 9.90 185 10.30 7.57 -.28 -22.7 ACI Wwde Q ACIW 26.37 20.23 855 25.23 3055 25.30 24.38 +.83 +11.3 ACM Rsc n Q ACMR 15.60 4.74 44 12.07 256 14.23 12.00 -1.99 +129.9sACNB Cp Q ACNB .92f 2.9 17 32.20 24.45 7 31.70 44 32.30 31.15 +.10 +7.3 ADT Inc n N ADT 9.12 6.93 2003 8.22 8675 8.26 7.62 +.58 +5.1sAES Corp N AES .52 4.1 12 13.25 9.86 5656 12.77 43399 13.25 12.47 -.02 +17.9 AFLAC s N AFL 1.04 2.3 14 46.19 38.31 2266 45.89 12941 45.91 45.16 +.49 AG MtgeIT N MITT 1.90 10.0 6 19.95 16.31 84 18.97 409 19.14 18.81 +.08 -.2 AG Mtg pfA N MITTpA 2.06 8.1 25.91 24.88 25.32 11 25.49 25.32 -.11 -.1 AG Mtg pfB N MITTpB 2.00 8.0 25.71 24.50 7 25.15 45 25.39 25.05 -.16 -.7 AGCO N AGCO .60 .9 27 75.95 58.12 719 63.68 4120 65.77 62.97 -.66 -10.8 AGNC Inv Q AGNC 2.16 11.4 7 22.34 17.84 4255 18.98 22587 19.03 18.75 +.10 -6.0 AGNC pfB Q AGNCB 1.94 7.4 26.87 25.28 4 26.06 37 26.16 25.90 +.10 +.9 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 8 26.07 102 26.13 25.72 +.35 +1.4 AH Belo N AHC .32 7.0 5.80 4.35 41 4.55 99 4.90 4.55 -.20 -5.2 AK Steel N AKS 21 7.04 4.00 6753 4.70 47955 4.74 4.52 +.08 -17.0 ALJ Reg n Q ALJJ 3.75 1.51 28 1.56 408 1.64 1.52 -.02 -50.5sAMAG Ph Q AMAG 25.63 11.93 542 24.20 2782 25.63 24.15 -.40 +82.6 AMC Ent N AMC .80 5.5 25.05 10.80 1364 14.45 6783 14.98 14.24 -.15 -4.3 AMC Net Q AMCX 11 67.44 46.89 739 60.24 3213 60.31 57.32 +2.71 +11.4 AMCON A DIT .72 .9 9 113.60 80.95 83.45 1 93.55 83.40 -2.55 -14.7 AMN Hlth N AMN 22 68.20 34.85 381 56.45 1792 59.20 55.45 -.30 +14.6sANGI Hme Q ANGI 16.07 10.24 520 16.02 2762 16.17 15.20 +.75 +53.2 ANI Ph h Q ANIP 27 74.70 42.23 66 66.10 482 67.00 62.25 +3.14 +2.6tARC Docu N ARC 14 4.84 1.87 173 2.05 1006 2.12 1.87 +.13 -19.6 ARC Grp Q ARCW 4.00 1.80 8 2.30 72 2.40 2.25 -.05 +9.5 ARCAbio rs Q ABIO 2.71 .45 202 .53 1098 .57 .51 -.03 -60.7 ARMO Bi n Q ARMO 57.19 25.10 94 50.00 818 50.01 49.88 +.07 +68.1 ASA Gold N ASA .04e .4 12.99 10.12 47 10.45 275 10.56 10.34 +.03 -7.7sASLAN n Q ASLN 10.44 5.08 146 9.64 1093 10.44 8.40 +1.13 +71.9 ASML Hld Q ASML 1.71e .8 42 216.00 126.03 837 207.45 3390 213.81 202.34 +5.29 +19.3 ASV Hld n Q ASV 10.80 5.97 22 6.02 74 7.00 5.97 -.54 -40.7 AT&T Inc N T 2.00f 5.9 13 39.80 31.17 33124 33.83 154604 34.03 32.30 +1.36 -13.0 AT&T 66 n N TBB 26.72 24.47 164 25.47 801 25.59 25.16 +.27 -2.4 ATA Inc Q ATAI .41e 7.9 6.62 3.17 1 5.22 26 5.28 5.08 +.07 +12.9 ATN Intl Q ATNI .68 1.2 71.25 49.50 57 55.56 218 56.48 54.15 +1.11 +.5 A10 Ntwks N ATEN 8.85 5.63 185 6.25 1241 6.54 6.18 -.23 -19.0 AU Optron N AUO .18e 5.35 3.72 515 4.39 4241 4.44 4.30 -.02 +5.5sAV Homes Q AVHI 6 21.45 14.65 2024 21.50 7488 21.80 15.85 +4.70 +29.1 AVX Cp N AVX .46 2.9 20.22 14.51 111 15.73 816 15.89 15.40 +.36 -9.1sAXA EqH n N EQH 22.25 20.39 2189 21.06 15232 22.25 21.01 -.48 -1.5 AXT Inc Q AXTI 25 10.75 5.80 312 7.65 2615 8.60 7.50 +.20 -12.1 AZZ Inc N AZZ .68 1.5 20 58.20 39.50 92 44.55 782 45.40 43.50 +.95 -12.8 Aarons N AAN .12 .3 9 49.77 34.29 707 41.33 2577 41.45 39.97 +1.42 +3.7 Abaxis Q ABAX .72f .9 70 83.98 43.66 212 83.12 1299 83.43 82.68 +.38 +67.9 AbbottLab N ABT 1.12 1.8 28 64.60 46.83 4661 63.27 22113 63.85 62.28 +.86 +10.9 AbbVie N ABBV 3.84f 3.8 18 125.86 68.89 4013 100.43 36274 100.50 97.62 +2.38 +3.8 AbeonaTh Q ABEO 22.75 4.55 745 16.25 6605 18.35 15.50 -1.25 +2.5 AberFitc N ANF .80 3.0 18 29.20 8.81 3349 26.27 20200 26.39 21.75 +4.70 +50.7 AbdAsPac A FAX .42 9.4 5.29 4.42 563 4.46 2427 4.52 4.46 -.03 -8.6 AbdAustEq A IAF .70e 11.3 6.77 5.85 24 6.20 181 6.24 6.13 +.06 -2.7 AbdnChile A CH .58e 6.7 9.64 7.08 182 8.66 665 8.85 8.57 -.01 -3.0tAbdGlbInc A FCO .84 10.5 9.48 7.94 15 7.97 164 8.09 7.94 -.10 -9.6 AbdJapnEq N JEQ .48e .7 9.89 8.32 10 9.07 63 9.08 8.94 +.12 +.6 Ability rs Q ABIL 16.90 2.16 5 2.47 55 2.53 2.31 +.07 -43.9sAbiomed Q ABMD 415.00 134.80 538 409.77 3570 415.00 392.37 +17.52 +118.6 Ablynx n Q ABLX 55.29 17.75 0 52.67 8 53.32 52.30 +.30 +110.8 Abraxas Q AXAS 35 3.27 1.45 1538 2.48 8717 2.68 2.39 -.14 +.8 AcaciaC n Q ACIA 50.10 24.72 1173 33.93 6146 35.40 32.32 +1.14 -6.3 AcaciaTc Q ACTG .50 12.2 5.50 2.90 109 4.10 1680 4.20 3.75 +.25 +1.2 AcadiaHlt Q ACHC 17 54.34 26.92 1231 39.69 6508 40.27 38.89 -.14 +21.6 AcadiaPh Q ACAD 41.20 14.51 1667 17.60 10512 18.45 17.05 -.74 -41.5 AcadiaRlt N AKR 1.08 4.0 23 30.63 21.34 549 27.19 3415 27.28 25.57 +1.63 -.6 Acasti g rs Q ACST 3.36 .60 57 .69 263 .74 .68 -.01 -27.4 AccelrDiag Q AXDX 30.45 16.75 158 20.85 1249 21.05 19.95 +.45 -20.4 Acceleron Q XLRN 46.93 26.88 431 36.02 1784 36.97 34.93 +.15 -15.1 Accenture N ACN 2.66 1.6 29 165.58 119.10 1725 162.17 9504 162.85 158.06 +3.28 +5.9 AccessNt Q ANCX .60 2.1 25 30.99 24.36 36 29.15 222 29.42 28.80 +.26 +4.7 AccoBrds N ACCO .24 1.8 23 13.98 10.35 389 13.50 1677 13.65 12.90 +.50 +10.7 Accuray Q ARAY 6.15 3.60 227 4.35 1606 4.50 4.25 -.15 +1.2 AcelRx Q ACRX 5.75 1.55 621 3.70 3279 3.80 3.20 +.30 +82.7 AcerTh rs Q ACER 22.63 5.70 6 19.00 61 19.45 17.66 +.83 +37.2 AcetoCorp Q ACET .04m 1.1 17.10 2.22 561 3.64 4457 3.73 2.61 +1.03 -64.8 Achaogen Q AKAO 25.22 9.83 599 11.95 2845 12.37 11.72 -.17 +11.3tAchvLfS rs Q ACHV 62.70 8.17 30 7.86 183 10.50 7.68 -1.73 -41.5 Achillion Q ACHN 5.66 2.58 794 3.06 4835 3.28 2.98 -.19 +6.3 AclarisTh n Q ACRS 30.08 16.01 418 19.37 1246 19.65 17.54 +1.11 -21.5 AcmeU A ACU .44 1.9 21 28.80 19.00 4 22.62 24 23.56 21.97 -.68 -3.3sAcordaTh Q ACOR 29.60 14.80 5778 30.40 7857 36.35 25.33 +4.50 +41.7 AcornInt rs N ATV 38.86 9.33 5 32.71 92 36.70 29.81 -2.07 +85.4 ActiniumP A ATNM 1.47 .33 3721 .44 8718 .46 .38 +.04 -34.5 Act TxR n N TAXR 22.50 19.42 1 21.70 57 21.75 21.48 +.29 +1.5 ActivsBliz Q ATVI .34f .5 48 79.63 55.41 4375 74.29 26397 75.28 72.19 +1.26 +17.3 Actuant N ATU .04 .2 79 27.95 21.50 327 25.40 1747 25.43 23.45 +1.85 +.4 Acuity N AYI .52 .4 14 208.83 109.98 609 121.84 2820 122.46 116.71 +3.25 -30.8sAcushnet n N GOLF 25.39 15.16 239 24.56 1107 25.39 24.25 -.01 +16.5 Acxiom Q ACXM 60 32.93 18.60 473 30.36 2729 30.43 29.18 +1.08 +10.2 AdamasPh Q ADMS 44.00 13.50 340 27.84 2117 28.82 27.21 -.61 -17.9 AdamisPh Q ADMP 6.45 2.35 252 4.13 1628 4.25 3.90 -.03 -6.3 AdaDvsEq N ADX 1.32e 1.3 16.11 14.18 122 15.64 820 15.69 15.41 +.23 +4.1 AdamsNR N PEO 1.32e 1.0 21.48 16.90 76 20.30 371 20.50 19.91 +.11 +2.3 AdmRsc A AE .88 2.0 50.59 32.80 9 43.50 45 46.12 42.78 -1.53 Adaptim n Q ADAP 14.63 4.28 294 12.69 3203 13.72 12.17 -.75 +90.0 AddusHmC Q ADUS 46 58.80 30.95 84 56.10 313 58.80 55.80 -2.15 +61.2 ADDvtgTch Q AEY 2.33 1.21 2 1.33 52 1.36 1.30 -.01 -9.5 Adecaogro N AGRO 11.15 7.20 247 8.37 3552 8.80 8.15 +.22 -19.1 AdestoTc n Q IOTS 9.95 4.00 92 9.30 545 9.64 9.00 +44.2 Adient n N ADNT 1.10 1.9 86.42 52.52 691 56.98 4838 58.17 53.25 +3.16 -27.6 AdmaBio Q ADMA 5.70 2.01 1502 4.74 1845 5.42 4.60 -.65 +47.7sAdobeSy Q ADBE 74 254.72 131.20 2842 251.21 17519 254.72 244.03 -.10 +43.4 Adomani n Q ADOM 18.31 .50 545 1.28 4023 1.58 1.12 -.19 -70.9 AdtalemGl N ATGE .36 .7 20 50.15 30.15 307 49.20 1386 49.25 48.15 +1.00 +17.0 Adtran Q ADTN .36 2.4 40 25.10 13.95 180 14.70 1993 15.55 14.20 +.55 -24.0 AduroBio n Q ADRO 14.05 5.83 587 6.85 3988 8.40 6.45 -1.60 -8.7sAdvAuto N AAP .24 .2 23 131.98 78.81 864 131.71 5574 132.66 128.51 +3.37 +32.1 AdvDisp n N ADSW 25.71 21.50 309 23.78 2034 23.89 23.29 +.35 -.7 AdvDrainS N WMS .32f 1.1 25 31.00 17.90 416 29.85 3091 30.25 28.30 +.73 +25.2 AdvEmis n Q ADES 1.00 9.0 3 12.20 7.00 72 11.05 318 11.41 11.02 -.02 +14.4 AdvEnId Q AEIS 17 95.00 57.35 669 63.09 2219 69.21 62.23 -3.44 -6.5sAMD Q AMD 15.97 9.04 81829 15.25 413345 15.97 14.31 +.85 +48.3 Advansx n N ASIX 46.51 28.83 359 39.62 1052 40.22 37.05 +2.26 -5.8 AdvOil&Gs N AAV 6 7.35 2.70 117 3.10 1230 3.17 2.88 +.05 -27.9 Advaxis Q ADXS 8.82 1.51 468 1.87 3716 1.92 1.65 +.07 -34.2 AdvClayCv N AVK 1.13 7.2 16.80 14.62 77 15.67 313 15.67 15.50 +.14 -1.3 AdvCCvII N AGC .56 9.7 6.49 5.40 397 5.80 829 5.80 5.70 +.10 -3.2 AdvClEnh N LCM .84 10.6 8.87 7.73 62 7.92 231 7.93 7.84 +.10 -5.0 AdverumBi Q ADVM 8.59 2.40 520 6.25 2590 6.95 6.10 -.10 +78.6 AdSDorWr N AADR .32e .5 64.00 45.81 24 59.64 162 60.07 58.37 +1.63 +1.3 AdvPerHY N HYLD 3.54e 9.6 37.20 35.62 15 36.95 104 36.99 36.59 -.01 +2.2 AdvS Vice n Q ACT 29.50 24.23 21 25.55 55 25.64 25.09 +.21 -2.5 AdSNewT n N FNG 24.13 19.60 10 22.08 107 22.32 21.73 +.30 +2.8 AdvS Kor n N KOR 32.69 26.11 2 29.89 2 30.47 29.89 -.57 -3.6 AdvSmCap N SCAP 38.81 30.53 37.96 0 37.96 37.96 +.70 +8.5 AdvPacFlt N FLRT 1.56e 50.07 48.78 49.10 7 50.05 49.09 -.12 -.5 AdvSSage N HOLD .41e .4 103.68 99.03 99.22 1 99.24 99.22 -.02 tAdvNfltMS N MINC 1.34e 2.8 48.92 47.73 100 47.87 299 47.98 47.73 -.08 -1.0 AdvSStarG N VEGA 31.97 28.75 31.35 8 31.58 31.16 +.12 +1.7 AdvTrTabs N TTFS .47e .7 75.63 64.11 2 70.06 13 70.23 68.59 +1.56 -1.9 AdvMeidll N MATH 35.56 29.45 33.00 -2.3 AdMadGBd N FWDB .73e 2.9 27.29 24.20 5 25.44 5 25.62 25.44 -.09 -1.7 AdMadIntl N FWDI .37e 1.2 33.10 26.66 30.87 3 31.36 30.80 -.01 -.7 AdMadDm N FWDD .18e .3 57.19 47.83 54.40 2 54.40 54.35 +.98 +1.7 AdvActBear N HDGE 8.91 7.43 733 7.83 1113 8.07 7.83 -.27 -.1 Aecom N ACM 11 39.90 30.15 1041 34.73 5113 34.75 33.18 +1.58 -6.5tAegeanMP N ANW .08 7.5 3 6.00 .70 3364 1.06 46523 3.03 .70 -1.99 -75.3 Aegion Q AEGN 23 28.19 19.11 77 26.00 563 26.74 25.87 -.09 +2.2 AegleaBio n Q AGLE 12.00 2.81 150 10.51 976 10.62 9.07 +.52 +94.3 Aegon N AEG .25e 3.9 7.48 4.82 620 6.33 5945 6.40 6.22 +.02 +.5 Aegon cap N AEH 1.59 6.1 26.32 25.40 28 26.13 240 26.14 25.88 +.23 +1.2 Aegon 6.5 N AED 1.63 6.2 26.47 24.55 28 26.25 143 26.28 25.93 +.31 +1.2 Aegon flt N AEB .77 3.1 25.35 23.55 29 24.68 107 25.00 24.58 +.03 +2.0 AehrTest h Q AEHR 4.40 2.12 108 2.80 704 2.89 2.59 +.08 +3.3 Aemetis Q AMTX 3.12 .45 19 1.46 226 1.64 1.45 -.12 +165.5 AerCap N AER 9 56.26 44.69 578 54.83 4686 55.50 54.42 -.28 +4.2 AeriePhm Q AERI 66.60 47.05 636 63.25 3756 66.25 53.80 +8.75 +5.9 Aerocntry A ACY 3 17.34 10.10 6 13.75 23 15.10 13.69 -1.70 -9.8 AerohiveN N HIVE 6.50 3.02 200 4.16 1908 4.29 3.92 +.20 -28.6 AerojetR N AJRD 36.25 20.17 497 29.87 2282 30.35 29.24 +.72 -4.3 AeroViron Q AVAV 69 62.20 30.05 269 61.02 1068 61.15 57.76 +2.52 +8.7 AEtern g rs Q AEZS 3.29 .89 119 2.12 1409 2.40 1.99 -.26 -10.4 Aethlon rs Q AEMD 3.85 .79 257 1.30 539 1.32 1.21 +.05 +15.0 Aetna N AET 2.00 1.1 18 194.40 145.34 2223 180.81 9580 180.83 174.91 +4.21 +.2 AeviGeno Q GNMX 2.65 1.01 64 1.44 725 1.64 1.43 -.11 +20.0 AffilMgrs N AMG 1.20 .7 13 216.99 155.69 489 165.05 2196 168.19 160.63 +3.82 -19.6 AffimedNV Q AFMD 2.85 1.15 458 2.15 1778 2.24 2.05 +.03 +65.4 Agenus Q AGEN 6.19 3.06 1161 3.10 5428 3.39 3.07 -.26 -4.9 AgileThera Q AGRX 5.60 .53 649 .61 3898 .65 .56 +.05 -77.3 Agilent N A .60 .9 77 75.00 57.92 3639 65.73 15159 66.37 62.76 +2.95 -1.9sAgilysys Q AGYS 14.43 9.54 106 14.41 373 14.50 13.96 +.19 +17.3 AgiosPhm Q AGIO 97.59 47.25 219 94.24 2451 96.77 85.26 -2.62 +64.8 Agnico g N AEM .44 42 51.86 37.35 525 44.46 4022 45.20 43.83 -.26 -3.7sAgreeRlt N ADC 2.16f 4.1 25 53.77 43.74 110 53.32 712 53.79 52.02 +.99 +3.7 AgroFresh Q AGFS 16 9.05 4.94 70 7.36 522 7.46 7.07 +.27 -.5 AileronT n Q ALRN 15.48 4.90 36 5.36 133 5.71 5.31 -.08 -49.1 Aimmune n Q AIMT 42.00 16.25 460 30.96 2243 32.80 30.22 -1.68 -18.1 Air Inds A AIRI .60 34.7 2.78 1.15 49 1.73 265 1.80 1.63 +.03 +2.4 AirLease N AL .40 .9 6 50.70 35.75 641 44.94 2169 45.68 44.58 +.11 -6.6 AirProd N APD 4.40 2.6 25 175.17 140.78 759 168.51 4946 168.66 163.07 +4.97 +2.7 AirT Inc Q AIRT 34.83 14.40 33.20 13 34.20 32.40 +1.30 +34.5 AirTrnsp Q ATSG 27.67 19.17 338 23.19 2139 23.22 21.46 +1.78 +.2 AirMedia Q AMCN 2.87 .61 29 .72 539 .78 .69 -.03 -37.4 Aircastle N AYR 1.12 5.3 9 25.30 18.97 387 21.11 2454 21.66 20.98 -.11 -9.7 Airgain n Q AIRG 34 15.54 7.31 34 8.41 285 8.65 8.27 +.06 -6.5sAkamaiT Q AKAM 71 79.41 44.65 2294 78.48 13732 79.41 75.88 +2.48 +20.7 AkariTh rs Q AKTX 11.95 1.70 48 1.93 152 1.94 1.82 -.00 -55.5 AkceaTh n Q AKCA 33.99 8.10 181 21.87 1128 24.23 21.58 -1.55 +26.0 AkebiaTher Q AKBA 20.25 8.93 344 10.39 1998 10.48 9.30 +.84 -30.1 AkersBios Q AKER 1.82 .12 2934 .47 24201 .52 .42 +.02 +249.3 Akorn Inc Q AKRX 42 33.95 10.76 2248 14.60 7579 14.74 13.56 +.81 -54.7 Akoustis n Q AKTS 10.20 4.86 63 6.60 330 7.00 6.52 -.07 +5.9 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 11 25.74 338 25.84 25.48 +.23 -3.2 AlamoGp N ALG .44f .5 25 120.58 86.41 47 94.63 311 97.62 94.11 +.06 -16.2 AlamosGld N AGI .02 .3 8.58 4.83 1529 5.97 9989 6.00 5.43 +.43 -8.3 Alarm.cm n Q ALRM 46 49.49 33.39 344 45.41 1769 46.10 44.81 +.25 +20.3 AlaskaAir N ALK 1.28f 2.1 8 95.75 57.53 1439 62.33 13967 62.67 60.40 +1.47 -15.2 AlaskCom Q ALSK 57 2.91 1.39 37 1.70 273 1.72 1.64 +.03 -36.6 AlbnyIn N AIN .68 1.1 54 68.85 49.20 79 62.95 535 64.15 61.70 +1.37 +2.4 Albemarle N ALB 1.34f 1.4 21 144.99 86.75 1044 95.37 5685 96.43 93.83 +1.11 -25.4 Albireo Q ALBO 39.87 15.31 42 30.68 356 32.78 30.00 -.07 +19.8 Alcentra Q ABDC .72 10.7 13.76 5.90 15 6.75 190 6.86 6.52 -.08 -19.5 Alcoa Cp N AA 45 62.35 29.55 2299 48.52 13652 50.19 48.13 +.88 -9.9 AlderBioPh Q ALDR 20.00 8.60 1145 17.05 6567 19.35 16.70 -1.25 +48.9 AldeyraTh Q ALDX 11.90 3.90 65 8.45 312 8.55 8.10 +.35 +24.3 AlexB Inc N ALEX .28 1.3 30 30.35 20.83 357 21.77 1627 21.93 21.25 +.46 -21.5 Alexanders N ALX 18.00 4.7 437.35 332.98 5 381.85 33 391.96 381.85 -6.15 -3.5 AlexREE N ARE 3.72f 2.9 32 134.37 114.00 598 127.19 3096 128.06 125.28 +1.61 -2.6 AlxRE pfD N AREpD 1.75 5.0 37.59 33.99 2 35.35 13 35.82 35.19 -.28 -4.4 AlexcoR g A AXU 1.85 1.10 134 1.34 1800 1.42 1.32 -.05 -15.7 Alexion lf Q ALXN 45 149.34 99.90 1010 118.33 5980 121.65 116.47 -.68 -1.1tAlgonPw n N AQN .51f 11.34 9.49 74 9.58 731 9.88 9.49 -.21 -14.2sAlibaba N BABA 61 211.70 133.10 17503 205.07 101623 211.70 200.43 +.73 +18.9 Alico Q ALCO .24 .8 34.80 25.55 4 30.35 25 31.70 30.25 -1.15 +2.9sAlignTech Q ALGN 347.97 139.00 763 346.67 4633 347.97 333.00 +13.58 +56.0 AlimeraSci Q ALIM 1.65 .74 279 .85 973 .88 .76 +.07 -36.1tAlio Gld rs A ALO 6.06 1.58 357 1.54 763 1.70 1.50 -.14 -58.0 Alkermes Q ALKS 71.22 41.15 465 48.61 4085 49.10 45.04 +1.02 -11.2 AllegCp N Y 639.42 521.07 61 591.69 310 595.46 573.75 +19.77 -.7 AllegTch N ATI 30.25 15.82 1316 28.72 6032 29.87 27.94 -.04 +19.0 AllgnceBc n Q ABTX 30 44.50 31.75 22 43.30 186 44.05 42.95 -.25 +15.0 AllegiantT Q ALGT 2.80 1.9 12 181.45 111.54 149 149.45 707 156.13 145.30 -1.65 -3.4 Allegion N ALLE .84 1.0 89.81 73.85 885 81.12 2879 81.14 77.71 +3.23 +2.0 AllenaPh n Q ALNA 17.56 6.13 125 13.52 566 15.10 12.94 -1.40 +34.4 Allergan N AGN 2.88 1.7 11 256.80 142.81 5289 170.35 19425 170.80 148.23 +15.35 +4.1 Allete N ALE 2.24 3.1 22 81.24 66.64 149 73.11 936 76.56 72.78 -3.01 -1.7 AlliCAMun N AKP .70 5.3 14.02 12.49 21 13.10 139 13.11 12.91 +.15 -3.6 AlliData N ADS 2.28 1.0 14 278.33 192.02 340 222.38 2513 223.19 210.39 +12.48 -12.3 All MMA n Q AMMA 3.07 .31 649 .38 1785 .40 .33 +.02 -67.2 AlliBNtlMu N AFB .75 6.0 14.22 12.32 108 12.57 355 12.69 12.55 -.08 -6.2 AlliOne rs N AOI 30.70 9.85 117 18.45 724 22.25 18.40 -2.60 +39.2 AllnceRes Q ARLP 2.06f 10.3 5 22.90 15.55 337 20.05 2925 20.55 19.60 +.55 +1.8 AlliBGlbHi N AWF .84 7.2 13.12 11.60 190 11.62 1266 11.71 11.61 +.02 -8.9 AlliNYMun N AYN .67 4.7 14.29 sAlliBern N AB 2.57e 8.8 14 29.35 22.55 228 29.25 1622 29.35 28.45 +.70 +16.8 AlliantEg s N LNT 1.34f 3.4 20 45.52 36.84 975 39.23 7614 40.76 38.99 -1.40 -7.9 AlliGlCvInc N NCV .78 11.3 7.28 6.41 176 6.93 1141 7.03 6.89 +.07 -1.4 AlliGblCv2 N NCZ .69 11.4 6.49 5.70 270 6.06 1376 6.10 6.00 +.07 -2.4 AlliNFJDv N NFJ 1.20 9.3 13.81 12.29 172 12.90 1340 13.19 12.89 +.15 -1.1 AlliGlEqCv N NIE 1.52 6.9 22.60 19.03 242 22.06 672 22.38 21.91 +.50 +4.4 Allz24Tgt n N CBH 10.05 8.75 9 9.29 190 9.41 9.28 -.01 +2.1sAllnzgDI&Cv N ACV 2.00 8.5 23.99 20.03 33 23.66 222 23.99 23.37 +.39 +8.3sAlldCap47 N AFC 1.72 6.6 26.31 25.14 2 26.17 60 26.31 25.71 +.44 +2.7 AldHlPrd rs Q AHPI 5.25 1.72 18 2.39 115 2.77 2.31 -.10 +14.4 AlliedMot Q AMOT .12f .2 47 50.23 22.78 24 48.34 194 49.79 47.56 -1.04 +46.1 Alliqua rs Q ALQA 4.60 1.58 7 2.06 42 2.10 1.91 -.03 +13.8 AllisonTrn N ALSN .60 1.4 15 45.69 32.93 1226 42.04 5998 42.85 41.76 +.18 -2.4 AllotComm Q ALLT 6.09 4.74 4 5.49 195 5.55 5.31 +.10 +3.0 AllscriptH Q MDRX 16.13 10.78 1465 12.62 7586 12.82 12.53 -.13 -13.3 Allstate N ALL 1.84 2.0 14 105.36 85.59 1374 93.71 11199 94.39 91.02 -.15 -10.5 Allstat pfA N ALLpA 1.41 5.5 26.43 24.63 9 25.56 54 25.64 25.29 +.16 -.2 Allstate 53 N ALLpB 1.28 4.8 28.29 25.10 31 26.45 190 26.55 26.07 +.25 +.8 Allstat pfC N ALLpC 1.69 6.5 27.74 25.48 17 25.98 141 26.03 25.88 -.01 -.2 Allstat pfD N ALLpD 1.66 6.3 27.98 25.60 7 26.34 43 26.37 26.17 +.20 -.2 Allstat pfE N ALLpE 1.66 6.3 27.70 25.70 77 26.40 364 26.47 26.30 -.01 +.6 Allstat pfF N ALLpF 1.56 5.8 27.83 25.02 17 26.99 61 27.00 26.41 +.39 +1.5 AllyFincl N ALLY .52 2.0 11 31.29 18.86 2078 26.63 17586 26.92 25.86 +.60 -8.7 AlmadM n A AAU 1.44 .70 106 .75 650 .75 .71 +.04 -27.2 AlnylamP Q ALNY 153.99 69.14 435 100.24 3123 103.22 97.47 -.41 -21.1 AlphaOmg Q AOSL 21 20.40 12.92 56 15.69 370 16.12 15.58 -.03 -4.1 AlpUSQVal N QVAL 1.35e 4.2 33.51 24.74 8 32.36 155 32.40 30.82 +1.56 +5.4 AlpValuIntl N IVAL 1.35e 4.1 35.03 29.80 4 32.69 119 32.85 32.09 +.57 -1.1 AlpMoIntQ N IMOM 33.00 25.69 1 30.72 30 31.18 30.65 -.07 +1.2sAlpMoUSQ N QMOM 32.40 24.73 12 32.31 75 32.40 31.68 +.43 +13.0 AlpArcVl n N VMOT 31.39 24.95 18 30.23 144 30.52 29.74 +.59 +4.3 AlphaPro A APT 17 4.25 2.75 67 3.40 233 3.50 3.30 -.10 -15.0 Alphabet C Q GOOG 29 1186.89 894.79 1290 1120.87 9540 1145.74 1112.15 +1.37 +7.1 Alphabet A Q GOOGL 34 1198.00 915.31 1363 1132.71 9586 1161.10 1123.23 -2.29 +7.5 Alphatc rs Q ATEC 4.27 1.58 387 3.46 519 4.00 3.41 -.52 +30.1 AlpImmu n Q ALPN 12.87 2.15 41 9.13 124 9.49 8.61 +.19 -18.5 AlpTotDiv N AOD .69 7.7 10.03 8.39 8.97 -5.3 AlpsETF N GRI 1.52e 3.5 47.47 40.28 1 44.17 9 44.34 43.80 +.41 -1.7 AlpsEqSect N EQL 1.83e 2.6 73.29 63.61 1 70.25 22 70.35 69.67 +.87 +1.0 AlpDisrTc n N DTEC 29.82 24.40 14 28.36 83 28.60 27.94 +.42 +12.5sAlpsRtSec n Q SWIN 31.87 26.65 3 31.82 7 31.87 31.47 +.25 +6.9sAlpBzSoMed N BUZ 37.14 27.87 2 36.95 15 37.14 36.15 +1.03 +15.4 AlpsRivFlex N RFFC 35.25 30.68 3 34.87 35 34.87 34.07 +.87 +.4 Alps RivDiv N RFDA 33.92 28.16 4 33.11 30 33.13 32.54 +.75 +4.5 AlpRvrCare N RFCI 26.24 23.73 5 23.92 265 23.97 23.85 -.08 -3.2 AlpRivUncn N RFUN 26.57 25.02 3 25.21 339 25.23 25.14 +.08 -3.2 AlpSprtJG N SGDJ 38.94 27.95 17 29.52 188 29.75 29.31 -.07 -12.1sAlpMedBrk N SBIO 39.50 25.19 55 38.97 521 39.50 37.91 +.22 +18.8 AlpSprotG N SGDM .12e .6 22.94 18.32 14 19.63 67 19.79 19.50 +.01 -5.2 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 1 37.05 5 37.07 36.45 +.76 +2.3 AlpEDvDg N EDOG .73e 3.2 27.38 22.66 2 23.02 26 23.24 22.69 -.03 -9.5 AlpAlerEn N ENFR 1.35e 6.2 24.50 19.24 1 21.87 30 22.20 21.73 -5.3 AlpIntDvDg N IDOG 1.47e 5.2 30.26 26.05 19 28.09 203 28.25 27.89 +.12 -2.0sAlpBarr400 N BFOR .25e .6 44.26 36.66 8 44.18 61 44.26 43.54 +.75 +6.3 AlpRivStInc N RIGS .30e 1.2 25.76 24.33 13 24.46 144 24.52 24.40 +.02 -2.7 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 132 45.87 653 45.89 44.80 +1.17 +.2 AlpAlerMLP N AMLP 1.35e 12.9 12.13 9.01 11413 10.47 64263 10.58 10.41 +.07 -3.0tAltaMesa n Q AMR 10.79 6.35 603 7.06 3961 7.11 6.35 +.39 -28.8sAltaba Q AABA 81.99 50.28 8086 80.55 34099 81.99 78.57 +1.57 +15.3 Altair A n Q ALTR 37.19 16.55 597 35.91 5633 36.89 34.35 +.13 +50.1 Alteryx n N AYX 39.21 17.77 657 37.41 5142 39.06 34.40 +2.28 +48.0 Altice n N ATUS 31.71 14.60 10945 17.74 31825 18.44 16.96 -.30 -7.0 Altimm rs Q ALT 4.30 .41 883 .66 7328 .77 .55 +.07 -66.9 AltisrcAst A AAMC 116.00 55.00 12 69.42 20 73.00 62.45 +1.87 -14.9sAltisrce n Q ASPS 2 32.18 19.28 87 31.44 640 32.42 30.23 +1.22 +12.3 AltraIndlM Q AIMC .68 1.5 26 53.70 38.80 186 44.95 741 45.33 41.75 +3.25 -10.8 Altria N MO 2.80f 4.9 18 77.79 53.91 6836 57.71 38816 57.72 55.52 +1.99 -19.2 AlumChina N ACH 23.54 11.56 50 13.46 248 13.59 13.15 +.38 -24.9 AmTrstFn Q AFSI .34 2.3 15 16.37 8.80 1369 14.57 13517 14.64 13.40 +1.20 +44.7 ATrFn pfA N AFSIpA 1.69 8.6 25.28 13.96 4 19.75 40 19.99 18.97 +.82 -4.1 AmTrF pfB N AFSIpB 1.81 9.0 25.23 12.92 7 20.18 38 20.49 19.40 +.70 -7.7 Market profile NYSE American Nasdaq AMD 81,829,300 15.25 +.36 MicronT 56,967,200 61.39 +1.76 IQIYI n 33,493,400 32.82 +1.97 EDAP TMS 33,462,100 3.60 +1.39 Intel 30,812,000 55.05 -.83 Axovant n 26,657,700 4.80 Apple Inc 26,578,400 191.70 -1.76 Microsoft 22,151,400 101.63 +.75 Comcast s 21,768,600 32.08 +.08 Cisco 18,779,700 43.48 -.17 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2727.67 -8.22TransEntx 8,430,300 3.69 +.30 SRC Eng 7,315,200 11.41 -.27 iShIndia bt 5,370,400 33.85 +.28 PalatinTch 2,489,600 1.07 -.06 NthnO&G 2,396,000 2.66 -.02 NwGold g 2,263,300 2.17 -.01 Paretem rs 2,257,400 2.33 +.10 CrnrstnStr 2,129,300 14.90 -.43 B2gold g 1,796,500 2.69 22ndCentry 1,090,900 2.26 +.05 TransEntx 35,639,700 3.69 -.06 iShIndia bt 27,668,200 33.85 +.04 BioPhrmX 26,806,000 .26 -.00 SRC Eng 24,429,300 11.41 -1.88 Globalstar 24,197,000 .51 -.04 AMD 413,345,000 15.25 +.85 MicronT 246,883,200 61.39 +2.65 Axovant n 230,826,000 4.80 +2.88 Microsoft 151,606,000 101.63 +.84 Apple Inc 135,876,200 191.70 +1.46 FRIDAY MOST ACTIVEName Vol Last Chg 12832.07 +43.57 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE iShBrazil 96,217,500 34.14 +1.43 iShEMkts 73,944,700 46.33 -.09 S&P500ETF 71,680,300 278.19 +.82 Petrobras 56,553,900 9.78 +.12 GenElec 50,227,800 13.93 +.15 BkofAm 49,349,200 30.01 -.08 SPDR Fncl 47,292,300 28.08 +.04 ChesEng 39,951,900 4.81 +.11 SnapInc A n 34,530,000 13.08 +.35 Twitter 34,215,600 41.21 +1.51 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg GenElec 345,186,100 13.93 -.17 iShBrazil 342,535,300 34.14 -1.67 Twitter 324,991,900 41.21 +4.56 S&P500ETF 303,736,300 278.19 +4.59 BkofAm 288,964,400 30.01 +.61 SandRMiss 1.79 +55.7 VitaminSh 7.05 +35.6 CampWrl n 24.59 +30.6 SignetJwlrs 55.41 +30.0 RoadrnTrn 2.24 +28.0 Carvana A n 36.04 +27.9 NCI BldSy 23.00 +22.7 AberFitc 26.27 +21.8 WEEKS BIGGEST GAINERSName Close Chg AegeanMP 1.06 -65.2 DB AgriSh 21.13 -36.7 TrnsRty 26.11 -24.3 DaqoNEn 39.96 -24.2 JinkoSolar 11.80 -22.1 Zymewks n 17.89 -18.2 DHI Grp 2.55 -17.7 WEEKS BIGGEST LOSERSName Close Chg RegHlt pfA 2.75 +22.2 NovaBay rs 2.80 +21.7 Taseko 1.32 +18.9 TrilogyMtl 1.51 +18.0 IEC Elec 6.23 +15.2 OrchidsPP 4.16 +14.9 CPI Aero 11.10 +12.7 IssuerDir 19.55 +12.4 WEEKS BIGGEST GAINERSName Close Chg NuverEnv n 9.65 -26.3 OncoCyte n 2.75 -16.7 BlonderT 1.14 -16.2 RexahnPh rs 1.86 -15.8 SRC Eng 11.41 -14.1 Enservco 1.17 -13.3 LilisEn n 4.86 -11.8 Axovant n 4.80 +150.0 AmElTech 1.50 +102.7 Tapimmu n 9.00 +84.0 EDAP TMS 3.60 +58.6 NF EngSv 3.99 +55.9 Conns 34.35 +52.0 Versartis 2.15 +48.3 AmeriHld n 1.27 +44.6 Proteos n 2.96 -41.2 NektarTh 54.14 -40.1 JounceTh n 7.43 -33.8 Vaxart rs 3.49 -33.4 Mersana n 14.68 -29.1 Gevo rs 3.43 -25.4 MiMedx 6.09 -23.27645.51 +10.44How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpq p 1,679 1,167 117 Volume (000s) New Highs New Lows 2,963 109 23 Advanced Declined Unchanged 126 166 28 Volume (000s) New Highs New Lows 320 4 5 Advanced Declined Unchanged 1,441 1,334 198 Volume (000s) New Highs New Lows 2,973 148 18 Advanced Declined Unchanged 2,031 931 44 Volume (000s) New Highs New Lows 3,006 349 114 Advanced Declined Unchanged 148 177 6 Volume (000s) New Highs New Lows 331 12 15 Advanced Declined Unchanged 1,800 1,139 99 Volume (000s) New Highs New Lows 3,038 486 87 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 54

AmTrF pfC N AFSIpC 1.91 9.3 25.57 14.91 6 20.54 71 20.80 19.47 +.70 -8.7 AmTrF pf F N AFSIpF 24.19 13.93 19 20.00 248 20.11 19.28 +.69 -2.6 AmTrF pfE N AFSIpE 26.09 14.80 21 22.67 90 22.69 21.57 +.82 -1.1 AmTrFn 7.5 N AFST 27.79 23.30 15 25.20 83 25.27 24.58 +.56 -2.7 AmTrFn 55 N AFSS 1.81 7.5 26.36 21.41 6 24.18 70 24.20 23.69 +.18 -3.3 AmTrF pfD N AFSIpD 1.88 8.8 25.46 14.42 43 21.26 147 21.41 20.06 +1.20 -4.2 Amarin Q AMRN 4.60 2.66 1159 3.46 6691 3.49 3.27 +.10 -13.7sAmazon Q AMZN 1714.50 927.00 2949 1683.99 20811 1714.50 1645.49 +42.45 +44.0 AmbacFin Q AMBC 8 22.02 13.17 719 20.16 11257 20.42 18.97 -.07 +26.2 Ambarella Q AMBA 66.23 40.06 1742 42.66 19996 50.08 42.00 -6.49 -27.4 AmberRd N AMBR 10.29 6.14 115 9.11 552 9.36 9.01 -.04 +24.1tAmbev N ABEV .05e 1.0 9 7.43 4.80 33903 5.09 207075 5.40 4.80 -.18 -21.2 Amdocs Q DOX 1.00 1.4 19 71.72 61.00 323 69.07 1911 69.33 68.20 +.94 +5.5 Amedica rs Q AMDA 6.94 1.02 126 1.05 980 1.14 1.03 -.07 -67.9sAmedisys Q AMED 46 82.60 45.60 216 80.26 1340 82.60 76.04 +3.63 +52.3 AMERCO Q UHAL 1.50e 18 400.99 317.43 119 346.68 626 347.16 330.45 +4.68 -8.3 Ameren N AEE 1.83 3.2 20 64.89 51.89 1396 56.69 8516 58.59 56.19 -1.42 -3.9 Ameresco N AMRC 19 13.20 5.25 117 11.75 516 12.65 11.65 -.25 +36.6 AmeriHld n Q AMRH 13.50 .70 519 1.27 31219 2.79 .80 +.39 -59.0 AmerHl wt Q AMRHW 7.58 .25 .84 +9.8 AFMulti Q ATAX .50 7.8 22 6.50 5.83 74 6.38 333 6.45 6.30 +5.4tAMovilL N AMX .17e 1.1 11 19.91 14.92 2098 15.30 11494 15.87 14.85 -.49 -10.8tAmMovl A N AMOV 19.87 14.90 4 14.95 34 15.66 14.77 -.69 -12.1 AmCarM Q CRMT 13 66.20 33.05 37 64.85 204 65.00 63.25 +1.95 +45.2 AmAirlines Q AAL .40 .9 7 59.08 40.65 6273 43.11 27390 45.02 42.88 -.89 -17.1 AmAssets N AAT 1.08f 2.9 23 41.69 30.62 183 37.23 1371 37.65 36.38 +.77 -2.6 AmAxle N AXL 5 20.27 13.38 2332 17.26 9879 17.33 15.59 +1.51 +1.4 AmCampus N ACC 1.84f 4.3 42 49.26 34.52 1165 42.37 4994 42.55 41.00 +1.37 +3.3 ACapSenF Q ACSF 1.16 9.3 6 13.30 10.35 91 12.45 413 12.45 12.25 +.15 +18.3sAEagleOut N AEO .55f 2.3 18 24.50 10.23 4396 24.02 23764 24.50 22.66 +1.46 +27.8 AEP N AEP 2.48 3.9 17 78.07 63.32 2091 64.11 15787 67.12 63.67 -2.57 -12.9sAmElTech Q AETI 2.53 .62 623 1.50 37690 2.53 1.01 +.76 sAEqInvLf N AEL .24f .7 22 37.16 24.16 657 36.42 3077 37.16 34.92 +.55 +18.5 AmExp N AXP 1.40 1.4 16 103.24 79.62 3581 101.00 16737 102.39 98.43 +2.75 +1.7 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 160 111.63 1725 111.66 109.32 +1.24 +2.8 AFnclGp 54 N AFGE 1.56 6.0 27.53 25.20 5 26.00 48 26.10 25.90 +.06 -.8 AFnclGp 55 N AFGH 1.50 5.8 28.40 25.00 13 25.68 70 25.72 25.42 +.15 -2.1 AHm4Rent N AMH .20 1.0 23.23 18.39 1339 20.95 15262 20.98 20.12 +.78 -4.1 AHm4Rn pfD N AMHpD 1.63 6.3 27.73 24.61 2 25.95 18 26.03 25.23 +.66 -5.2 AHm4R pfE N AMHpE 1.59 6.2 27.53 24.53 5 25.65 34 25.73 25.10 +.56 -4.3 AH4Rn pfG N AMHpG 1.47 6.1 26.38 22.27 9 23.99 38 24.00 23.34 +.42 -4.7 AHm4R pfF N AMHpF 26.27 22.43 18 25.22 65 25.22 23.57 +1.11 -1.3 AmIntlGrp N AIG 1.28 2.3 67.30 49.57 6956 55.12 26158 55.20 53.25 +1.83 -7.5 AmLorain A ALN .52 .14 18 .17 218 .18 .15 +.00 -2.8 AMidstrm N AMID 1.65 15.9 15.25 9.42 109 10.40 869 11.00 10.20 -.20 -22.1 AmerNtl Q AMNB 1.00 2.4 19 43.00 34.80 5 41.35 50 42.55 39.70 +1.55 +8.0 AmNatIns Q ANAT 3.28 2.7 23 134.03 110.43 24 121.68 226 122.35 118.70 +1.38 -5.1 AmOutBr Q AOBC 8 24.49 8.32 1114 12.78 4929 12.80 12.14 +.32 -.5 AmPubEd Q APEI 37 45.75 17.40 92 44.60 556 44.95 40.40 +1.00 +78.0 AmRailcar Q ARII 1.60 4.0 5 42.52 34.29 42 40.05 257 41.75 40.05 -1.50 -3.8 AmrRlty N ARL 21.57 8.00 14 14.05 32 14.90 13.08 -.48 +9.3 AmRenAs n N ARA 24.07 9.91 136 15.43 554 15.44 13.96 +1.17 -11.3sAmrRvr Q AMRB .20 1.2 31 17.50 12.21 2 16.36 59 17.50 15.47 +.64 +7.3 AmShrd A AMS 13 4.15 2.25 19 2.65 102 2.85 2.35 -.15 +2.0 ASoft lf Q AMSWA .44 3.3 26 13.79 9.00 39 13.41 256 13.59 13.21 +.21 +15.3 AmStsWtr N AWR 1.02 1.8 30 60.00 46.62 172 55.14 1134 56.99 54.34 -1.22 -4.8 AmSupr rs Q AMSC 7.15 2.89 319 6.36 1375 7.06 5.31 -.36 +75.2 AmTower N AMT 3.08f 2.2 40 155.28 125.24 3537 138.58 11497 140.42 137.58 +.06 -2.9 AVangrd N AVD .08 .3 44 24.00 17.00 89 23.75 549 23.90 22.05 +1.70 +20.9 AmWtrWks N AWK 1.82f 2.3 34 92.37 76.04 968 79.28 5078 82.60 78.64 -2.85 -13.3 AWoodmk Q AMWD 29 148.44 78.75 142 103.50 1019 104.45 99.95 +.80 -20.5 Amerigas N APU 3.80 9.0 34 48.37 39.41 121 42.09 1024 43.30 41.70 +.41 -9.0 Ameriprise N AMP 3.60f 2.5 12 183.90 125.07 544 142.63 5104 143.74 137.85 +2.38 -15.8 AmerisBc Q ABCB .40 .7 22 59.05 41.05 329 57.50 1242 57.70 56.00 +1.15 +19.3 Amerisafe Q AMSF .88 1.4 24 67.82 51.30 38 60.75 295 61.35 60.05 +.97 -1.4 AmrSvFin Q ASRV .06 1.4 4.40 3.80 3 4.25 69 4.35 4.25 -.05 +2.4 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1199 86.09 5679 87.71 82.74 +2.75 -6.2 AmesNatl Q ATLO .92f 3.0 21 31.90 26.00 12 31.00 44 31.40 30.45 +.40 +11.3 Ametek N AME .36 .5 32 79.32 59.56 608 75.75 5395 76.20 74.21 +1.54 +4.5 Amgen Q AMGN 5.28 2.9 16 201.23 158.27 2865 184.30 16226 185.97 179.79 +.73 +6.0 AmicusTh Q FOLD 17.40 8.04 2025 15.85 7307 17.09 15.81 -.66 +10.1 AmiraNatF N ANFI 7.05 1.62 273 2.50 2153 3.07 2.49 -40.0 AmkorTch Q AMKR 8 12.35 8.19 892 9.09 4171 9.47 9.03 -.23 -9.6 Ampco N AP 18.60 8.49 20 10.05 129 10.48 9.60 -.30 -19.0 Amphastar Q AMPH 20.45 14.40 169 16.67 1001 17.15 16.04 +.55 -13.4 Amphenol N APH .92f 1.0 37 93.62 72.35 1086 90.91 6721 90.98 87.22 +2.54 +3.5 AmpioPhm A AMPE 4.95 .38 384 1.90 1647 1.96 1.81 -.01 -53.3sAmpOnRt ef Q IBUY 49.95 33.09 56 50.17 636 50.17 47.92 +2.42 +22.7 AmpSrLn n N YESR 28.57 23.85 7 24.63 14 24.93 24.54 -.03 +.9 AmpDivOpt N DIVO 30.56 25.82 2 29.35 5 29.35 28.87 +.77 +1.2 Ampliph rs A APHB 2.05 .69 423 1.24 1070 1.30 1.13 +.06 +22.8 Amrep N AXR 9 7.71 6.44 2 6.87 8 7.15 6.87 -.21 -2.1 AmtechSys Q ASYS 15.45 6.76 322 8.22 4057 10.00 8.01 -1.70 -18.4 Amyris rs Q AMRS 7.30 1.86 546 5.42 2914 5.65 5.04 +.31 +44.5 Anadarko N APC 1.00 1.4 83 72.70 39.96 3088 71.40 18523 72.03 68.35 +.35 +33.1 Anadrk 18 N AEUA 3.75 11.4 44.93 28.60 32.89 190 34.34 32.76 -1.08 -5.1sAnalogDev Q ADI 1.92 1.9 36 103.59 76.07 2305 101.06 13559 103.59 97.43 +3.14 +13.5 Anlogic Q ALOG .40 .5 101.80 66.00 152 83.85 1270 84.10 83.65 +.15 +.1 Anaptys n Q ANAB 134.00 18.15 301 71.33 1519 80.32 70.51 -5.25 -29.2 Anavex rs Q AVXL 6.27 1.85 372 3.74 8184 3.98 2.87 +.87 +16.1sAnchBcWA Q ANCB 18 26.03 23.70 2 26.10 24 26.10 25.60 +.50 +5.2sAndeavor N ANDV 2.36 1.6 42 151.89 89.58 1470 144.68 7275 151.89 142.67 -5.00 +26.5 AndeavLog N ANDX 4.42f 10.1 22 55.21 40.66 367 43.87 3014 44.69 43.19 +.08 -5.0 Andersons Q ANDE .66 1.9 38.05 29.60 92 33.90 567 34.05 32.60 +.35 +8.8 Anf DvAlt n N DALT 10.57 9.62 0 10.23 21 10.25 10.13 +.08 +.7sAngioDyn Q ANGO 21.39 14.97 77 21.30 682 21.40 20.37 +.21 +28.1 AnglogldA N AU 12.00 8.02 3110 8.65 18911 8.89 8.48 -.05 -15.1 ABInBev N BUD 3.19e 3.4 23 126.50 91.70 1012 94.67 10545 96.75 93.60 +1.25 -15.1 AnikaTh Q ANIK 20 69.81 30.91 171 42.20 937 43.26 40.58 +.96 -21.7 Anixter N AXE 14 88.85 56.25 105 64.80 618 65.45 62.70 +2.60 -14.7 Annaly N NLY 1.20 11.4 12 12.73 9.95 6352 10.54 40246 10.55 10.32 +.10 -11.4 Annaly pfC N NLYpC 1.91 7.5 26.34 25.00 3 25.38 55 25.49 25.30 -.03 -.4 Annaly pfD N NLYpD 1.88 7.4 26.27 24.06 9 25.27 138 25.32 25.14 +.03 -.4 Annaly pfG N NLYpG 1.63 6.8 24.83 23.35 96 24.00 314 24.03 23.75 +.24 -3.1 Annaly pfF N NLYpF 26.59 24.54 20 25.42 206 25.42 25.19 +.24 -1.5 Ansys Q ANSS 53 173.20 119.20 455 172.23 2568 172.59 159.77 +6.43 +16.7 AntaresP Q ATRS 4.09 1.58 536 2.70 4200 2.86 2.55 +.01 +35.7 Antero n N AMGP .16e .8 22.50 14.85 222 19.08 1795 19.91 18.83 -.49 -3.2 AnteroMid N AM 1.56f 5.1 24 35.10 24.20 763 30.84 3536 31.58 30.53 -.14 +6.2 AnteroRes N AR 1.00 5.1 41 22.68 16.31 2160 19.62 15647 19.90 18.38 +.22 +3.3 Anthem N ANTM 3.00 1.3 15 267.95 179.40 1017 228.30 6364 230.50 221.43 +7.55 +1.5 AntherP rs Q ANTH 2.97 .21 756 .25 2154 .26 .22 +.01 -85.2 Anworth N ANH .60 11.9 11 6.35 4.55 218 5.04 2053 5.08 5.01 -.02 -7.4 Anwrth pfA N ANHpA 2.16 8.2 28.19 25.35 0 26.26 13 26.56 26.21 +.06 -.7 Anwrth pfB N ANHpB 1.56 6.0 30.92 24.60 26.02 2 26.06 25.90 -.23 -5.2 Anwrth pfC N ANHpC 1.91 7.6 25.49 24.46 4 25.18 32 25.20 25.04 +.12 +.1 Aon plc N AON 1.60f 1.1 28 152.78 130.87 778 142.97 4629 143.02 140.00 +2.89 +6.7 Apache N APA 1.00 2.4 27 51.21 33.60 4500 42.24 22199 42.73 38.60 +3.27 AptInv N AIV 1.52 3.6 24 46.72 37.97 640 41.70 5628 41.90 40.98 +.65 -4.6 AptInv pfA N AIVpA 1.72 6.7 27.80 25.56 1 25.78 6 26.18 25.78 -.32 -5.9 Apellis n Q APLS 32.00 12.45 334 20.00 1505 22.19 19.33 +.37 -7.8 ApogeeE Q APOG .63 1.4 16 59.76 37.24 106 45.06 820 45.13 43.76 +1.14 -1.5 ApolloCRE N ARI 1.84 9.8 11 19.26 17.56 703 18.83 5674 18.87 18.63 +.11 +2.1 ApoCRE pfC N ARIpC 25.89 24.80 5 25.74 53 25.75 25.44 +.10 -.3 ApollEnd rs Q APEN 8.50 3.55 6 6.22 103 6.90 5.50 -.61 +11.1 ApolloGM N APO 1.95e 6.0 11 37.35 25.61 384 32.24 8068 32.63 31.84 -.09 -3.7 ApollG pfA N APOpA 1.59 6.2 26.62 23.98 31 25.56 214 25.60 24.93 +.49 -2.8 ApolG pfB N APOpB 1.59 6.4 25.04 24.25 45 24.83 352 24.84 24.36 +.44 ApolloInv Q AINV .60 10.3 6.48 5.18 485 5.80 2460 5.85 5.72 +.06 +2.5 ApolloI 43 N AIY 1.72 6.8 26.86 25.13 107 25.35 176 25.37 25.26 +.06 -2.8 ApolMed n Q AMEH 30.00 10.00 39 14.65 219 15.85 14.17 -.31 -39.0 ApollSrFlt N AFT 1.08a 6.5 18.69 16.08 40 16.64 302 16.73 16.56 -.06 +2.6 ApolloTact N AIF 1.20a 7.6 16.59 15.37 46 15.79 238 15.96 15.77 -.13 +.3sAppFolio n Q APPF 63.50 30.65 132 59.85 677 63.50 58.55 -.20 +44.2 Appian A n Q APPN 43.26 16.92 330 33.53 2306 35.91 32.57 +.74 +6.5 AppHReit n N APLE 1.20 6.4 30 20.19 16.72 930 18.78 6093 19.12 18.75 -.17 -3.7sApple Inc Q AAPL 2.92f 1.5 22 194.20 142.20 26578 191.70 135876 194.20 189.77 +1.46 +13.3 ApplRecy h Q ARCI 1.75 .52 2 .81 78 .82 .78 +.05 -22.1 ApldDNA Q APDN 3.45 .90 87 1.40 193 1.50 1.39 -.10 -11.9 AppGenTc Q AGTC 6.05 3.25 45 4.75 455 5.10 4.30 +.35 +31.9 ApldIndlT N AIT 1.20 1.7 19 75.40 54.00 221 72.60 1033 73.15 70.40 +2.55 +6.6 ApldMatl Q AMAT .80 1.6 15 62.40 40.79 9951 51.15 63545 53.23 50.23 -1.09 +.1 ApldOptoel Q AAOI 17 103.41 22.54 913 45.36 8008 49.75 44.00 +.34 +19.9 Approach Q AREX 11 4.21 2.19 424 2.63 2556 2.92 2.60 -.25 -11.1sApptio n Q APTI 35.25 15.69 314 34.37 2767 35.25 32.76 +1.24 +46.1 ApricusB rs Q APRI 3.34 .25 526 .27 1709 .29 .26 -.01 -85.3 Aptargrp N ATR 1.28 1.4 27 96.39 79.97 291 93.66 1549 94.50 92.04 +.89 +8.6 AptevoTh n Q APVO 6.35 1.15 158 5.01 573 5.60 4.26 -.48 +18.2sAptiv N APTV .22 .2 20 101.22 70.51 1235 100.81 6521 101.22 98.62 +1.73 +18.8sAptoseB g Q APTO 3.97 1.02 1312 4.07 3250 4.08 3.56 +.48 +81.7 AquaAm N WTR .82 2.4 25 39.55 32.30 591 33.73 3202 34.92 33.28 -.98 -14.0 AquaMetal h Q AQMS 13.85 1.42 885 2.94 3040 3.50 2.78 -.42 +38.0 AquaB Tc n Q AQB 9.99 2.25 23 2.94 122 3.04 2.79 -.04 -16.5 Aquantia n N AQ 18.49 9.60 360 11.55 1751 11.75 11.20 -.08 +1.9 Acquavnt n N WAAS 17.70 10.87 45 15.02 225 15.12 14.53 +.20 -3.2 AquinoxPh Q AQXP 16.90 10.02 115 14.13 576 15.16 14.00 -.46 +20.2sArQule Q ARQL 6.07 .94 1831 5.33 8764 6.07 4.65 +.37 +223.0 Aradigm h Q ARDM 7.35 1.03 33 1.55 246 1.72 1.46 +.09 -76.9 AralezPh Q ARLZ 2.98 .36 394 .39 3993 .41 .37 -72.5 Aramark N ARMK .42 1.1 20 46.09 36.29 2079 39.03 6238 39.66 38.51 +.46 -8.7 AratanaTh Q PETX 7.67 3.67 262 5.04 1265 5.19 4.96 -.07 -4.2 ArborRT N ABR 1.00f 10.5 8 9.60 7.88 634 9.54 3980 9.59 9.27 +.10 +10.4 Arbor prA N ABRpA 2.06 8.0 25.98 24.81 25.70 6 25.70 25.46 +.03 +1.4 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 4 25.27 6 25.30 25.24 -.08 -1.1 ArborR pfC N ABRpC 2.13 8.2 26.68 25.51 5 25.85 12 26.13 25.85 -.25 -1.3 ArbutusB g Q ABUS 8.25 3.20 112 5.95 509 6.15 5.80 -.15 +17.8 ArcBest Q ARCB .32 .7 17 49.85 19.00 231 48.90 1750 49.65 45.70 +.90 +36.8 ArcadB rsn Q RKDA 66.56 3.60 106 10.05 639 12.05 10.00 -1.70 +82.7 ArcelorM rs N MT .10p 8 37.50 19.59 2774 33.05 19020 35.13 32.63 +.01 +2.3 ArchCap Q ACGL 25 102.60 77.12 766 84.29 4790 84.36 79.82 +4.46 -7.1 ArchCap pfF Q ACGLO 1.36 5.5 25.99 23.67 90 24.80 383 24.99 24.54 +.18 -2.1 ArchC pfE Q ACGLP 1.31 5.4 25.25 22.75 45 24.39 426 24.50 24.20 +.31 -2.9 ArchCoal N ARCH 1.60 1.9 8 102.61 60.13 311 85.17 1846 88.30 83.33 +1.36 -8.6 ArchDan N ADM 1.34 3.0 18 46.25 38.59 2278 44.85 18829 45.10 43.84 +1.03 +11.9 Archrock N AROC .48 4.2 31 13.01 8.25 1806 11.45 12775 12.25 11.35 -.30 +9.0 Arcimoto n Q FUV 6.35 2.50 9 3.01 98 3.26 3.00 -.13 -24.9 Arconic N ARNC .24 1.3 31.17 16.66 3177 17.94 16827 18.21 17.57 +.19 -34.2 Arconic pf A ARNCp 3.75 4.2 92.00 84.56 2 89.00 3 89.00 86.00 +2.69 +3.7 ArcosDor N ARCO 35 10.80 6.95 1703 7.35 5037 7.95 6.95 -.10 -29.0 ArcturusT rs Q ARCT 15.19 4.78 39 7.51 269 7.58 5.75 +1.88 -5.5 ArcusBio n N RCUS 19.67 13.26 178 16.95 768 17.20 15.20 +1.44 -1.5tArdaugh n N ARD .56 3.3 23.72 16.78 42 16.88 313 17.51 16.58 -.34 -20.0 Ardelyx Q ARDX 8.65 3.75 661 4.05 3484 4.05 3.75 +.05 -38.6 ArdmoreSh N ASC 9.05 6.40 201 7.90 895 8.30 7.85 -.25 -1.3sArenaPh rs Q ARNA 49.66 12.20 618 48.34 2786 49.66 47.18 +.26 +42.3sAresCap Q ARCC 1.52 8.9 9 17.09 15.03 1832 17.09 11429 17.09 16.82 +.16 +8.7 AresCmcl N ACRE 1.12f 8.1 12 13.98 11.96 66 13.89 330 13.96 13.80 +.07 +7.7 AresDyCr N ARDC 1.40 8.5 16.73 15.48 60 16.38 292 16.49 16.24 +.01 -.2 AresMgmt N ARES 1.18e 5.5 14 25.95 17.25 162 21.70 877 22.23 21.45 -.25 +8.5 AresMg pfA N ARESpA 1.75 6.4 27.43 25.31 14 27.24 106 27.25 26.80 +.34 +2.8 Argan N AGX 1.25e 7 69.95 36.30 143 38.65 842 40.08 38.20 -.05 -14.1sArgenx n Q ARGX 101.25 19.00 88 99.64 427 101.46 93.98 +4.46 +57.8 ArgoGp42 N ARGD 1.63 6.5 25.51 25.00 5 25.18 39 25.18 25.10 +.03 -.4 ArgoGpInt N ARGO 1.08b 1.7 14 65.90 48.83 112 64.15 489 64.30 61.70 +2.75 +19.7 AristaNetw N ANET 55 311.67 141.78 515 273.75 4826 280.58 261.39 +12.53 +16.2sArkInnova N ARKK 46.18 27.70 248 45.70 1934 46.18 43.72 +1.93 +23.2 ArkIndInno N ARKQ 37.14 27.57 12 35.47 132 35.89 34.44 +1.03 +7.7 ArkGenom N ARKG 30.51 20.89 69 29.72 526 29.97 28.48 +.77 +21.4sArkWebX.O N ARKW .94p .7 57.09 32.60 143 56.47 1157 57.09 54.76 +1.89 +22.6 Ark 3dPr n N PRNT 27.21 22.65 2 25.46 42 25.64 24.86 +.61 +4.5 Ark IsrTc n N IZRL 22.04 19.16 4 20.98 19 21.01 20.76 +.19 +3.0 ArkRst Q ARKR 1.00 3.8 97 29.49 21.75 4 26.06 52 26.84 24.33 -.84 -3.6 ArlingAst N AI 2.20 19.6 6 15.03 9.90 942 11.23 3811 11.79 11.22 -.32 -4.7 ArlingAst23 N AIW 1.66 6.9 25.45 23.58 1 23.99 3 24.40 23.99 -.10 -1.8 ArlingAst25 N AIC 1.69 7.1 24.97 23.05 5 23.65 21 24.18 23.42 -.03 -2.4 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 0 24.53 3 24.56 24.35 +.03 -1.6 ArmadaHof N AHH .80 5.5 19 16.00 12.67 271 14.59 1358 14.69 14.32 +.23 -6.1 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 3 25.44 13 25.45 25.34 +.04 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 12 25.00 58 25.04 24.93 +.10 -.1 ArmourR rs N ARR 2.72 11.8 6 27.60 21.40 338 23.08 2425 23.27 22.81 -.02 -10.3 ArmsFloor N AFI 68 18.65 12.03 105 14.29 604 14.34 13.06 +1.19 -15.5sArmstrWld N AWI 15 64.60 43.40 376 64.90 1616 64.95 61.45 +3.40 +7.2 Arotech Q ARTX 26 4.35 2.70 104 3.65 657 3.80 3.65 -.15 +2.8 ArrayBio Q ARRY 18.78 7.15 3136 18.09 15942 18.33 15.53 +1.10 +41.3 ArrisIntl Q ARRS 30 30.38 22.60 799 26.38 5611 26.40 25.15 +1.09 +2.7 ArrwDJYld N GYLD 1.59e 9.0 19.24 16.98 8 17.75 57 17.92 17.55 -.05 -1.3 ArrowEl N ARW 11 87.26 72.31 403 77.74 1929 78.02 74.84 +2.36 -3.3 ArrowFn Q AROW 1.00b 2.7 17 38.60 29.81 10 37.50 87 38.10 37.20 -.40 +10.5 ArrCountR n Q DWCR 33.04 28.97 29.67 1 29.67 29.67 +.40 -1.8 ArwDWATc Q DWAT .09e .8 12.50 10.71 11.91 1 11.92 11.91 +.08 +2.3 ArrowPhm Q ARWR 11.57 1.48 1149 10.31 7302 11.14 9.67 -.60 +180.2 Arsanis n Q ASNS 19 28.69 10.40 38 17.44 173 19.00 16.81 -.07 +36.7 ArtesRes Q ARTNA .95f 2.5 26 43.22 32.00 9 38.63 89 39.73 38.63 -.69 +.2 ArtisanPtr N APAM 2.40a 7.3 22 41.45 29.00 263 33.10 1199 33.35 32.35 +.25 -16.2 ArtsWay Q ARTW .05 1.8 5.45 2.00 1 2.75 21 2.90 2.75 -.05 -7.8 AskanoG g A AKG 1.66 .43 336 1.14 2399 1.26 1.12 -.10 +61.5 AsburyA N ABG 11 76.40 49.10 82 74.20 687 74.85 69.95 +4.00 +15.9sAscenaRtl Q ASNA 4.09 1.69 10441 4.58 29775 4.74 3.16 +1.26 +94.9 Ascendis n Q ASND 76.29 21.95 124 69.58 609 74.73 65.02 -3.50 +73.7tAscentCap Q ASCMA 17.84 1.69 96 2.19 1317 2.92 1.69 +.35 -80.9sAshfordHT N AHT .48 6.6 7.57 5.42 430 7.25 2284 7.57 7.25 -.15 +7.7 Ashfrd pfD N AHTpD 2.11 8.2 26.17 25.06 4 25.86 28 25.99 25.81 -.04 +2.7 AshfHT pfF N AHTpF 1.84 7.8 25.50 22.21 8 23.70 54 24.79 23.50 +.22 -6.7 AshfrH pfG N AHTpG 1.84 7.8 25.44 22.23 5 23.50 53 23.70 23.34 -6.4 AshfrdH pfH N AHTpH 1.88 7.9 25.47 22.44 10 23.73 59 23.80 23.61 -.02 -6.6 AshfrdH pfI N AHTpI 1.88 7.9 25.16 22.62 12 23.77 452 23.78 23.51 +.26 -5.3 Ashford A AINC 20 109.82 47.03 8 76.01 47 81.50 75.66 -1.63 -18.3sAshland N ASH .90m 1.1 44 80.84 59.80 335 80.01 2188 80.84 78.00 +1.83 +12.4 AsiaPc N APB .61e 2.0 15.71 12.27 2 14.66 80 15.00 14.51 -.09 +1.7 AsiaPWire Q APWC .10e 3.10 2.26 14 2.55 64 2.60 2.45 +.10 -7.3 AspenAero N ASPN 5.58 3.99 17 5.05 125 5.15 5.02 +3.5 AspenGp n Q ASPU 9.61 5.35 80 7.20 548 7.72 6.71 -.17 -19.3 AspenIns N AHL .96 2.2 52.40 34.80 1247 43.00 4087 43.90 42.30 -.50 +5.9 Aspen pfC N AHLpC 1.49 5.7 28.99 25.21 46 26.29 172 26.37 25.87 +.29 -3.6 AspIns pfD N AHLpD 1.41 5.6 26.60 23.71 36 25.06 187 25.07 24.49 +.49 -2.8sAspenTech Q AZPN 40 96.54 53.51 377 96.05 1798 96.54 94.34 +1.88 +45.1 AssembBio Q ASMB 67.36 18.60 277 47.62 961 48.66 41.57 +4.45 +5.2 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 6 25.93 33 26.07 25.55 +.30 -4.6 AsscBc pf D N ASBpD 26.65 24.08 1 24.92 15 24.99 24.69 +.17 -4.0sAsscdBanc N ASB .60 2.1 19 28.91 20.95 830 28.85 5481 28.95 27.75 +1.00 +13.6 AssocCap n N AC .20 .5 39.80 32.20 12 38.25 123 38.85 38.05 -.25 +12.2 Assurant N AIZ 2.24 2.3 38 106.99 84.34 589 98.29 3640 98.36 93.19 +4.23 -2.5 AssuredG N AGO .64 1.7 7 45.73 32.97 968 37.35 3930 37.41 35.63 +1.40 +10.3 AsdGMu01 N AGOpB 1.72 6.6 26.44 25.36 3 25.95 32 25.98 25.70 +.25 -.2 AsdGMu02 N AGOpE 1.56 6.0 26.82 24.81 6 25.80 32 25.92 25.54 -.02 -1.3 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 2 25.16 12 25.34 25.00 +.28 +.4 AstaFund s Q ASFI 5.30e 5.30 2.82 1 3.90 14 4.05 3.58 +.30 +13.2 Astec Q ASTE .40 .7 34 64.80 45.70 90 59.89 631 61.02 58.20 +.94 +2.4 AsteriasBio A AST 3.75 1.20 38 1.70 366 1.75 1.55 +.10 -24.4 AstraZen s N AZN 1.37e 3.8 9 37.30 28.43 2640 36.42 11156 37.06 36.29 -.39 +5.0 AstroNova Q ALOT .28 1.5 37 19.90 11.00 18 18.15 139 19.15 17.50 -1.00 +31.0 Astronics Q ATRO 65 49.45 23.95 190 37.51 611 37.70 34.99 +.69 -9.5tAstrotch rs Q ASTC 6.60 1.70 10 1.71 124 1.88 1.64 -.08 -49.0 AsureSftw h Q ASUR 19.78 9.89 51 18.02 415 18.51 17.68 +.02 +27.6sAtHomGr n N HOME 53 37.83 20.07 2579 38.91 7855 39.31 34.72 +4.04 +28.0 AtaraBioth Q ATRA 54.45 11.80 533 45.00 3332 50.90 41.35 -4.95 +148.6 Atento SA N ATTO .34p 14 12.90 6.68 119 7.65 464 7.95 7.53 +.05 -24.6sathenahlth Q ATHN 163.94 111.61 354 158.30 3113 163.94 149.02 +9.00 +19.0 Athene n N ATH 55.22 43.96 888 45.81 7615 46.12 44.54 +.27 -11.4 Athenex n Q ATNX 20.79 11.21 281 16.49 1637 17.00 16.23 +.27 +3.7sAthersys Q ATHX 3.09 1.29 1564 2.74 11296 3.09 2.54 +.22 +51.4 AtkoreInt n N ATRK 24.48 15.05 573 22.41 3612 22.50 21.25 +.65 +4.5 AtlAcq n Q ATAC 15.00 9.75 10.05 59 10.13 10.00 -.05 +1.9 AtlAcq un Q ATACU 11.00 9.56 10.70 +4.9 AtlAcq rt Q ATACR .66 .33 8 .58 35 .58 .54 +.04 -3.3 AtlanAmer Q AAME .02 .8 4.00 2.56 3 2.65 16 2.95 2.65 -.25 -22.1sAtlCapBc n Q ACBI 34 21.60 15.20 961 20.60 1475 21.60 20.30 -.70 +17.0 AtlPwr g N AT .12 2.60 1.80 209 2.15 1563 2.20 2.10 -.05 -8.5 AtlanticaYd Q AY 1.18e 5.9 25.99 18.00 248 19.89 1450 20.04 18.87 +.93 -6.2 Atlanticus Q ATLC 2.76 1.52 0 2.03 32 2.25 1.66 +.30 -15.4sAtlasAir Q AAWW 8 73.00 49.95 117 70.90 935 73.00 68.55 +1.60 +20.9 AtlasFin Q AFH 21.50 9.90 48 11.95 304 12.21 10.90 +.95 -41.8 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.50 1 24.85 17 25.10 24.83 -.01 -4.6sAtlassian n Q TEAM 68.75 32.58 674 64.28 9050 68.75 62.45 +.27 +41.2 ATMOS N ATO 1.94f 2.3 16 93.56 76.46 459 85.31 2366 88.36 85.10 -2.67 -.7 Atomera n Q ATOM 8.00 2.45 16 5.44 314 6.49 5.22 -.71 +25.6 AtriCure Q ATRC 25.18 14.88 60 24.24 579 25.16 23.91 +.02 +32.9 Atrion Q ATRI 4.80 .8 43 694.00 516.85 14 573.00 66 600.00 560.65 -21.00 -9.1 AttisInd hn Q ATIS 3.63 .40 254 .45 2743 .59 .43 -.06 -57.9sAttunity Q ATTU 12.09 6.25 140 11.74 902 12.09 10.95 -.25 +68.2 aTyrPhm n Q LIFE 6.50 .80 10375 1.03 13477 1.22 .82 +.15 -70.6 AubNB Q AUBN .96 2.2 20 48.95 33.22 10 44.22 22 48.00 43.43 -.44 +13.7 Audentes n Q BOLD 42.61 14.16 441 38.65 1462 39.47 37.48 +.89 +23.7 AudCodes Q AUDC 19 8.43 5.87 10 7.38 117 7.50 7.21 +.16 +.3 AuriniaPh Q AUPH 7.68 4.41 467 5.52 2125 5.85 5.48 -.31 +21.9tAurynRs n A AUG 3.00 1.13 122 1.13 513 1.29 1.13 -.14 -31.1 AutoNatn N AN 12 62.02 38.59 512 49.11 5529 49.79 46.36 +2.50 -4.3 AutoWeb Q AUTO 11 14.30 2.88 106 4.01 313 4.15 3.49 +.36 -55.5 Autodesk Q ADSK 141.26 99.22 1010 135.13 7514 138.13 131.99 +1.61 +28.9 Autohome N ATHM 19 119.50 43.39 1222 112.04 3846 119.43 106.76 -1.57 +73.2sAutoliv N ALV 2.32 1.5 25 159.94 104.56 260 158.85 2426 159.94 151.69 +8.31 +25.0sAutoData Q ADP 2.76f 2.0 36 136.32 99.85 1235 135.35 13536 136.32 133.05 +3.31 +15.5 AutoZone N AZO 14 797.89 491.13 306 674.39 1388 674.82 652.58 +21.27 -5.2 Auxilio n A AUXO 32 5.35 3.12 3.47 AvadelPh Q AVDL 12 11.93 6.17 778 7.66 1696 7.74 7.11 +.34 -6.6 AvalonHld A AWX 3.64 1.83 0 2.09 22 2.26 2.09 -.21 +4.5 AvalonBay N AVB 5.88 3.5 22 197.76 152.65 385 167.82 3081 169.70 165.52 +.71 -5.9 Avangrid n N AGR 1.73 3.4 38 54.55 43.13 344 50.46 2034 52.60 49.92 -1.37 -.2 AvayaHl n N AVYA 18 23.76 19.08 3061 21.23 10038 23.22 20.66 -1.72 +6.2 AveThera n Q ATXI 8.58 3.28 19 4.30 184 4.56 3.99 +.10 +18.8 AVEO Ph h Q AVEO 4.24 .63 980 2.27 5117 2.30 2.16 +.03 -18.6 AveryD N AVY 2.26f 2.1 28 123.67 83.52 510 108.03 2901 108.18 105.04 +2.21 -5.9 Avianca N AVH .18e 2.4 9.76 6.40 135 7.56 894 7.75 7.18 -.11 -5.9 AviatNet rs Q AVNW 19.97 12.90 1 17.20 25 18.16 17.20 -.50 +13.4 AvidBios rs Q CDMO 5.78 2.24 165 3.27 935 3.45 3.17 +.08 -15.7 AvidTech Q AVID 7.65 3.99 171 4.75 826 5.35 4.74 -.44 -11.9 Avingr nrs Q AVGR 38.24 .95 718 1.67 3963 1.78 1.45 -.03 -77.1 AvinoSG g A ASM 1.89 1.14 45 1.29 289 1.32 1.27 -.02 -3.7 AvisBudg Q CAR 14 50.88 20.71 1692 39.31 8148 39.48 37.46 +.88 -10.4 Avista N AVA 1.49f 2.8 29 52.87 41.21 705 52.58 3045 52.69 52.34 +.15 +2.1 AvistaHl un Q AHPAU 10.45 10.05 10.14 0 10.14 10.14 -1.6 AvistaHl n Q AHPA 10.20 9.28 2000 10.02 2001 10.02 10.00 +.02 +1.0 Avnet Q AVT .76 1.9 10 44.85 35.67 968 39.58 4413 39.74 38.31 +1.14 -.1tAvon N AVP 16 3.89 1.59 2722 1.61 34303 1.81 1.59 -.19 -25.1 Aware Q AWRE 35 5.40 3.70 4 3.90 27 4.00 3.90 -.05 -13.3 Axalta N AXTA 38.20 27.77 2873 31.85 10577 32.08 30.97 +.37 -1.6 Axcelis rs Q ACLS 6 37.05 18.60 281 20.50 1592 22.00 20.20 -1.25 -28.6 AXIS Cap N AXS 1.56 2.7 66.44 47.43 369 57.94 1832 58.05 57.06 +.82 +15.3 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 16 24.97 109 25.01 24.45 +.47 -1.0 AxisCap pfE N AXSpE 25.85 23.39 63 24.93 447 24.99 24.72 +.19 -1.0sAxoGen Q AXGN 51.70 14.25 309 48.40 1666 51.70 46.60 -1.25 +71.0sAxonEntpr Q AAXN 69.09 20.57 1192 65.28 6879 69.09 62.25 -.02 +146.3 Axovant n Q AXON 27.98 1.02 26658 4.80 230826 6.59 1.70 +2.88 -8.9 AxsomeT n Q AXSM 6.45 2.05 151 3.45 1278 3.90 3.25 -38.4tAytuBioSc n Q AYTU 6.82 .30 999 .29 5832 .35 .29 -.05 -86.8tAzul n N AZUL 35.05 17.19 1954 18.81 8044 21.80 17.19 -2.30 -21.1 AzurRx n Q AZRX 5.25 2.25 382 3.27 584 3.63 2.51 +.64 -10.1 AzurePwr n N AZRE 18.10 12.53 0 14.87 20 15.05 14.66 -.30 +4.7B -:B Comm Q BCOM 3.58e 21.50 10.00 0 10.45 6 10.74 10.09 +.43 -43.2 B&G Foods N BGS 1.90f 6.5 8 41.00 22.00 944 29.40 4473 29.75 27.40 +1.10 -16.4 BRileyFn Q RILY .49e 2.4 21 22.00 14.45 48 20.85 284 21.35 20.65 +15.2 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 7 25.50 19 25.62 25.45 -.01 -1.9 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 11 25.18 48 25.40 25.10 +.11 -2.7 BRileyF27 n Q RILYG 25.90 24.49 10 25.00 50 25.13 24.75 +.30 -1.5 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 7 25.48 44 25.59 25.47 -.05 +1.6 B2gold g A BTG 67 3.30 2.31 1797 2.69 11667 2.76 2.67 -.03 -13.2 BB&T Cp N BBT 1.50a 2.7 17 56.31 43.00 2270 54.60 13762 54.86 52.94 +1.40 +9.8sBB&T pfD N BBTpD 25.80 24.87 7 25.78 197 25.80 25.53 +.07 +1.3 BB&T pfE N BBTpE 1.41 5.5 25.68 24.49 19 25.54 226 25.61 25.42 +1.1 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 16 25.07 89 25.22 24.91 -.05 +.2 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 15 25.01 147 25.24 25.00 +.01 -.6 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 40 26.35 408 26.42 26.07 +.13 -2.4 BBVABFrn N BFR .25e 1.5 27.45 14.11 438 17.11 2491 17.70 14.40 +2.65 -32.1 BBX Cap n N BBX .03 .3 11 10.17 5.87 144 9.07 980 9.30 8.92 +13.8 BCB Bc Q BCBP .56 3.6 16 16.10 12.05 23 15.60 91 15.95 15.60 -.20 +7.6 BCE g N BCE 3.02 49.06 41.01 644 42.34 3426 42.38 41.82 +.64 -11.8 BFC Cp pf Q BANFP 1.80 6.5 29.45 26.05 27.69 0 27.69 27.69 +.6 BG Staffing A BGSF 1.20f 6.2 23 22.49 14.26 56 19.51 380 20.06 18.69 +.81 +22.4tBGC Ptrs Q BGCP .72 6.3 16.97 10.65 2782 11.51 17618 11.55 10.65 +.07 -23.8 BGCPtrs 42 N BGCA 2.03 7.9 26.73 25.25 10 25.77 36 25.79 25.51 +.15 -.5sBHP BillLt N BHP 1.66e 3.2 52.17 33.42 1230 51.67 9966 52.17 50.13 +1.43 +12.4 BHPBil plc N BBL 1.66e 3.5 47.92 28.73 830 47.31 6159 47.86 45.90 +1.08 +17.4 BIO-key n Q BKYI 3.67 1.20 26 2.32 2761 3.64 2.20 +.09 +31.1sBJsRest Q BJRI .44 .8 23 58.65 28.00 340 57.05 1699 58.65 54.70 +1.35 +56.7 BMC Stock Q BMCH 24 25.70 17.10 252 21.70 1767 21.85 20.10 +1.35 -14.2 BOK Q BOKF 1.80 1.7 19 107.00 77.10 279 104.94 848 105.70 102.65 +2.44 +13.7 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.47 3 25.44 49 25.58 25.09 +.24 -.7 BOS Ltd Q BOSC 2.97 1.53 48 2.35 234 2.55 2.29 -.14 +7.3 BP MidPt n N BPMP 23.00 16.83 300 21.53 1337 22.98 21.24 -.13 +4.7 BP PLC N BP 2.38 5.1 25 47.83 33.90 4749 47.04 31270 47.57 45.85 +1.12 +11.9 BP Pru N BPT 3.60e 12.7 5 31.80 18.65 267 28.45 929 29.00 27.20 -.15 +41.5 BRF SA N BRFS 15.50 5.55 3055 5.87 20709 6.79 5.61 -.39 -47.9 BRT N BRT .80f 6.3 11 13.99 7.36 12 12.69 83 13.00 12.63 -.15 +7.6 BSB Bcp Q BLMT 22 34.45 27.25 12 33.55 55 34.30 33.50 -.75 +14.7 BT Grp s N BT .99e 7.1 21.16 13.53 1236 13.88 4845 13.93 13.60 +.12 -23.8 BWX Tech N BWXT .64f 1.0 34 72.18 45.79 503 67.36 2703 67.83 66.07 -.09 +11.4 B&W Ent n N BW 12.06 1.61 1322 2.45 8087 2.62 2.39 -.07 -56.9 BabShDHi N BGH 1.84 9.8 20.83 18.35 75 18.74 411 18.84 18.68 +.06 -3.3 BadgerMtr s N BMI .52 1.2 39 52.10 39.10 65 44.20 537 45.65 43.60 +.35 -7.5 Baidu Q BIDU 10 284.22 173.52 3114 263.59 21051 268.00 251.00 +15.13 +12.5 BakHuGE n N BHGE .72f 2.1 38.59 25.53 3121 34.70 26277 35.68 32.25 -.23 +9.7sBalchem Q BCPC .42f .4 45 99.92 70.23 84 99.21 487 99.93 97.59 +1.41 +23.1 BaldwLy Q BWINA 1.12 5.0 51 24.76 21.31 3 22.38 9 23.40 22.38 -.72 -7.7 BaldLyB Q BWINB 1.12 4.8 53 25.35 21.20 13 23.45 79 23.65 23.20 +.20 -2.1 BallCorp s N BLL .40 1.1 19 43.24 35.60 2917 37.60 14079 37.77 36.17 +.84 -.7 Ballanty A BTN 7.35 3.95 2 5.30 25 5.55 4.86 -.20 +14.0 BallardPw Q BLDP 5.94 2.63 454 2.93 2813 3.06 2.90 +.01 -33.6 BanColum N CIB 1.27e 2.7 51.38 36.38 419 46.25 2161 48.07 45.75 -1.00 +16.6 BancCalif N BANC .52 2.6 15 23.40 17.10 294 20.30 1862 20.40 19.70 +.50 -1.7 BcCalif pfC N BANCpC 2.00 7.7 27.03 25.46 1 25.90 30 26.18 25.57 +.34 -1.3 BcCalif pfE N BANCpE 28.59 24.70 3 25.65 46 26.00 25.51 -.13 -2.9 BcCal pfD N BANCpD 1.84 7.1 27.08 25.58 3 25.91 25 26.00 25.80 +.07 -2.4sBncFstOK s Q BANF .84 1.3 22 63.55 46.45 33 62.60 289 63.55 61.00 +1.30 +22.4 BcBilVArg N BBVA .27e 3.8 9.54 6.65 1862 7.12 17108 7.21 6.88 +.14 -16.2tBcoBrades s N BBDO .02r .4 11.90 6.02 14 6.72 61 7.34 6.02 -.53 -20.3tBcoBrad s N BBD .06a .8 11.98 6.68 24329 7.36 102144 8.14 6.68 -.56 -21.0 BcoLatin N BLX 1.54 5.9 13 30.50 25.51 112 25.98 522 27.63 25.86 -1.05 -3.4 BcoMacro N BMA 31 136.10 69.95 561 81.44 1977 85.00 77.28 +4.17 -29.7 BcoSantSA N SAN .21e 3.9 7.57 5.25 7064 5.55 38260 5.68 5.48 -.02 -15.1 BcoSBrasil N BSBR .29e 3.4 5 12.11 7.18 3581 8.49 15567 9.62 7.46 -.76 -12.2 BcSanChile N BSAC .85e 2.7 35.09 24.26 482 31.82 2794 32.86 31.73 -.52 +1.8 BcoChile N BCH 2.12e 2.2 106.50 74.23 65 96.20 187 96.57 93.71 +.49 -.3 Bancorp34 n Q BCTF 1.25e 17.25 13.24 3 15.10 16 15.74 14.87 -.10 +2.4 BncpBnk lf Q TBBK 12.00 6.02 226 11.49 1041 11.73 11.24 +.01 +16.3 BcpSouth N BXS .56 1.6 35.55 27.20 558 35.05 2821 35.45 34.05 +1.05 +11.4 Bcp NJ A BKJ .24 1.4 28 18.55 15.15 1 17.65 16 17.85 17.25 -3.3 BancrftFd A BCV 1.27e 5.7 24.19 19.66 12 22.11 49 22.39 21.72 +.20 +1.6sBandwith n Q BAND 33 40.83 18.05 250 39.91 859 40.83 37.98 +.46 +72.6 BkofAm N BAC .48 1.6 17 33.05 22.73 49349 30.01 288964 30.31 29.06 +.61 +1.7 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 69 25.68 201 25.88 25.68 -.14 -1.2 BkAML pfJ N BMLpJ 1.02 4.2 24.60 22.64 10 24.24 59 24.33 23.95 -.06 +3.7 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 57 25.42 225 25.47 25.34 -.02 -1.7 BkAm pfE N BACpE 1.02 5.0 25.09 23.03 18 24.01 71 24.20 23.95 -.03 +.8 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 3 1265.37 20 1274.99 1262.57 -9.56 -4.1 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 45 26.35 571 26.37 26.02 +.25 -2.9 BkAm pfY N BACpY 1.63 6.1 27.39 25.82 29 26.63 492 26.67 26.48 +.01 -1.4 BkAm pfA N BACpA 27.51 25.25 29 26.10 295 26.17 25.83 +.20 -4.0 BkAm pfC N BACpC 27.83 25.41 31 26.15 341 26.24 26.08 -.03 -4.7 BkAML pfL N BMLpL 1.02 4.4 25.30 22.14 15 23.14 241 23.47 23.06 -.03 -1.5 BkAML pfH N BMLpH .77 3.4 23.11 20.09 24 22.32 116 22.46 22.25 +.04 +3.3 BkAML pfG N BMLpG .77 3.4 22.97 20.31 1 22.36 14 22.47 22.27 +.04 +3.3 Bk of But n N NTB 1.28 2.7 49.36 31.36 172 47.21 646 48.50 47.01 -.94 +30.1 BkCmcCA Q BOCH .12 1.0 17 12.40 9.90 27 12.05 142 12.15 11.80 +.05 +4.8 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 55

BkHawaii N BOH 2.40f 2.7 20 89.09 74.72 220 88.33 923 88.92 85.93 +2.49 +3.1sBankMarin Q BMRC 1.24 1.5 23 82.40 59.05 9 80.35 62 82.40 79.48 +.80 +18.2 BkMont g N BMO 3.84e 84.71 68.93 210 78.94 1394 78.99 77.14 +1.59 -1.3 BkMont36 n Q BMLP 3.50e 6.8 53.32 43.00 51.75 0 51.75 51.75 +.39 +8.4 BkNYMel N BK .96 1.7 14 58.99 48.97 3627 57.56 25461 58.22 55.17 +2.21 +6.9 BkNYM pfC N BKpC 1.30 5.1 26.39 23.75 33 25.31 137 25.50 25.11 +.05 +.7 BkNova g N BNS 3.28f 9 66.78 57.64 703 59.01 3951 59.87 58.57 -.37 -8.6 BkPrince n Q BPRN 34.95 29.43 12 32.60 100 33.50 32.53 -.40 -5.1 BankSC Q BKSC .60 3.0 19 22.50 15.77 9 20.20 24 21.00 20.04 +15.1 BkofJames Q BOTJ .24 1.6 15 17.30 13.87 4 15.30 36 15.45 14.96 -.02 +2.5 BkOzarks Q OZRK .78f 1.6 16 53.70 40.15 686 49.82 2979 49.88 47.77 +2.06 +2.8sBankFncl Q BFIN .36f 2.0 28 18.57 14.46 37 18.15 175 18.57 17.92 +.11 +18.3sBankUtd N BKU .84 1.9 17 44.17 30.37 514 43.96 2891 44.17 42.73 +1.21 +8.0 BankwellF Q BWFG .48 1.5 15 37.95 30.11 14 31.16 93 31.60 30.11 +.21 -9.3sBanner Cp Q BANR 1.40f 2.3 20 62.98 52.07 163 61.97 1223 62.98 60.30 +1.60 +12.4sBaozun n Q BZUN 64.07 19.01 1682 62.04 8554 64.07 60.20 +.27 +96.6 BarHarbr s A BHB .80f 2.7 20 32.94 25.09 23 30.11 140 30.94 30.08 -.69 +11.5 Br iPthCrd N OILB 72.40 42.69 4 65.46 9 65.80 64.43 -.04 +10.7 BarFIEur N FEEU 148.71 111.39 120.10 4 120.10 119.90 +.20 -9.3 BarcFI HY N FIGY 185.67 127.16 159.95 2 160.10 159.17 -.30 -6.5 BarcSPVeq N VQT 181.89 144.10 165.00 0 +4.2 BarSelMLP N ATMP 1.17e 5.7 22.97 17.78 16 20.35 330 20.69 20.26 +.07 -1.9 BiP Cmdty N DJP 25.80 21.61 264 25.21 4313 25.29 24.92 -.09 +3.3 BarcGsci36 N GSP 17.81 11.96 11 16.94 64 16.99 16.57 -.01 +9.0 BrcEnEu n N FLEU 180.26 137.43 1 146.57 3 147.85 145.60 -.42 -7.9 BiP Cocoa N NIB 35.77 21.37 86 28.57 370 29.19 27.00 -1.04 +25.2 BarcBk prD N BCSpD 2.03 7.7 27.24 25.76 232 26.21 1702 26.40 26.20 -.04 -1.7 BiPTrLBear Q DLBS 22.73 13.54 6 20.36 29 22.50 18.82 +.36 +24.6 BiP10yTBear Q DTYS 24.96 13.93 5 23.04 179 23.47 22.49 +.34 +26.2 BiP2yrTBull Q DTUL 65.27 56.03 56.75 -6.2 BiPTrSteep Q STPP 35.49 29.08 31.25 5 31.62 30.68 -.45 +1.6 BiPUrFlat Q FLAT 64.99 60.23 63.00 +2.0tBiP10yTBull Q DTYL 77.88 72.41 72.41 0 72.41 72.41 -.70 -6.1 BiP2yrTBear Q DTUS 40.02 29.63 38.71 3 39.51 38.71 +.16 +10.5 BarcCAPE N CAPE 126.10 106.03 1 123.20 9 123.31 120.18 +2.02 +5.8 BiPSPMLP N IMLP 1.22e 6.8 19.89 15.44 6 18.06 8 18.26 17.90 +.20 +.4 Barclay N BCS .15e 1.4 12.55 9.29 1903 10.87 10424 11.04 10.68 -.02 -.3 BrVxMdT rs N VXZ 24.51 16.42 17 17.86 312 18.53 17.66 -.86 +2.1 B iPVxST rs N VXX 56.64 25.59 24159 32.60 127620 34.81 32.10 -2.69 +16.8 BarcWomLd N WIL 70.29 60.92 66.00 0 -1.6 BarIvrsUST Q TAPR 30.68 19.30 5 27.69 12 28.10 26.50 +1.09 +26.1 BaringsCp s N MCI 1.20 7.9 16.36 14.70 3 15.25 44 15.40 15.11 +.19 -.1 BaringsPt N MPV 1.08 7.3 15.65 13.83 6 14.70 51 14.95 14.70 -.01 +4.3 BarHilc rt Q BHACR .45 .11 3 .14 3 .14 .14 -.01 -12.5 B&N Ed n N BNED .60 9.1 11.12 4.99 181 6.57 1041 6.66 6.21 +.19 -20.3 BarnesNob N BKS .60 9.8 8.41 4.10 286 6.10 3395 6.20 5.85 +.15 -9.0 Barnes N B .64f 1.1 55 72.87 52.42 178 59.69 1458 60.25 58.69 +.17 -5.7 Barnwell A BRN 2.95 1.62 15 1.71 31 1.81 1.63 +.03 -17.8sBarrettB lf Q BBSI 1.00 1.1 37 90.78 44.52 17 86.97 115 90.78 86.74 -1.88 +34.9 BarrickG N ABX .12 .9 27 18.35 11.07 3705 13.02 35028 13.16 12.81 -.06 -10.0 BasicEnS N XYZ .45 tBasicEn n N BAS 29.58 11.94 536 12.74 2492 13.66 11.94 +.22 -45.7 BassettF Q BSET .44 1.5 25 41.30 27.48 35 28.70 169 29.40 27.85 +.85 -23.7sBaxter s N BAX .76f 1.0 35 75.46 56.83 3040 74.78 20125 75.46 72.66 +2.08 +15.7sBayCom n Q BCML 25.35 22.50 46 24.66 288 25.35 23.99 +.55 +6.8 BaytexE g N BTE 7 4.85 2.13 2258 4.21 12267 4.38 3.87 +.09 +40.3 BeacnRfg Q BECN 22 66.48 38.71 938 43.86 5840 44.01 41.53 +2.31 -31.2 BeasleyB Q BBGI .20 1.7 4 14.40 8.55 11 11.45 39 11.80 10.70 -14.6 BeazerHm N BZH 18 23.24 11.99 568 15.94 1830 16.02 14.71 +.79 -17.0 BectDck N BDX 3.00f 1.3 94 248.39 187.27 711 231.84 4631 232.15 225.04 +7.65 +8.3 BectDk pfA N BDXA 63.84 54.18 23 60.34 836 60.43 58.74 +1.43 +4.2 BedBath Q BBBY .64f 3.3 6 37.49 16.52 4819 19.56 18792 19.64 17.77 +1.73 -11.1sBeiGene n Q BGNE 219.19 38.14 256 216.77 1559 220.10 196.43 +12.72 +121.8 BelFuse A Q BELFA .24 1.2 21 29.90 15.24 19.85 5 20.50 18.95 +.95 -9.0 BelFuseB Q BELFB .28 1.4 19 33.45 17.10 14 20.00 107 21.50 19.40 +.60 -20.6 Belden N BDC .20 .3 11 87.15 53.65 373 58.54 2534 58.56 54.37 +3.70 -24.1 Belden pfB N BDCpB 114.45 74.97 28 82.68 390 82.68 77.33 +4.62 -19.8 Belltrx g rs N BXE 1 3.32 .99 76 1.05 865 1.17 1.04 -.09 -38.9 Belleroph n Q BLPH 2.74 1.00 746 2.53 2305 2.58 2.21 +.30 -1.9 BellicumP Q BLCM 14.49 5.02 314 8.43 2583 8.68 8.00 -.10 +.2 Belmond N BEL 14.20 10.30 329 11.95 1799 12.20 11.85 -.10 -2.4 Bemis N BMS 1.24 2.9 17 49.84 40.60 319 42.69 2317 43.26 41.81 +.11 -10.7 BenchElec N BHE .60 2.1 20 35.80 25.75 344 29.20 1611 29.30 27.80 +1.10 +.3 BenefBncp Q BNCL .24a 1.4 17.50 14.40 75 16.90 593 17.00 16.45 +.30 +2.7 Benefitfoc Q BNFT 37.10 21.75 134 33.55 880 35.05 32.93 -.80 +24.3 BenitecB n Q BNTC 4.20 1.85 0 2.49 23 2.84 2.45 -.05 -15.9 Berkley N WRB 1.52e 1.9 17 79.74 62.00 238 78.31 1356 78.39 76.80 +1.78 +9.3 Berkley pfB N WRBpB 1.41 5.6 26.21 23.67 46 25.37 154 25.49 24.20 +1.14 +.6 Berkly pfC N WRBpC 27.24 24.45 23 25.29 79 25.45 24.92 +.23 -3.4 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 21 24.92 162 25.11 24.47 +.40 -3.9 BerkHa A N BRK/A 24 326350.03 250000.00 0 294055.00 1 294540.00 286200.00 +4855.01 -1.2 BerkH B N BRK/B 27 217.62 166.64 3640 196.01 21727 196.40 190.14 +3.78 -1.1sBerkHBcp N BHLB .88 2.0 19 44.10 32.85 7069 43.00 9942 44.10 39.65 +3.20 +17.5tBerryPlas N BERY 18 61.71 46.59 2811 47.29 10304 48.69 46.36 -.91 -19.4 BestBuy N BBY 1.80f 2.5 26 79.90 51.61 2816 72.31 17972 72.67 68.64 +3.46 +5.6 Best Inc n N BSTI 13.25 8.08 1550 11.97 8076 12.20 11.73 +.07 +33.3 Beyondsp n Q BYSI 48.49 19.55 6 27.41 34 28.00 26.10 -.04 -5.7 Big 5Sprt Q BGFV .60 7.0 9 14.55 5.05 220 8.60 1381 8.65 8.03 +.55 +13.2 BigLots N BIG 1.20 2.8 13 64.42 36.20 2162 42.76 13337 43.40 38.30 +4.07 -23.8 BigRockP n Q BRPA 10.93 9.58 1 9.93 1 9.93 9.90 +.06 +2.6 BigRock rt Q BRPAR .74 .29 .49 8 .50 .45 +32.4 BigRock un Q BRPAU 11.00 9.99 10.57 2 10.65 10.57 -.03 +3.3 Biglari B N BH 5 269.58 176.19 14 200.86 1752 217.55 196.01 -15.30 -20.2stBiglari A N BH/A 1019.50 995.00 2 995.34 4 1036.79 961.00 -35.67 sBilibili n Q BILI 68 18.16 9.62 10506 18.95 25027 19.35 15.60 +2.04 +68.6sBioRadA N BIO 79 299.37 208.95 110 299.59 819 300.43 289.10 +8.95 +25.5sBioRadB N BIO/B 77 295.00 210.71 0 296.20 0 296.20 295.95 +9.20 +24.3sBioTechne Q TECH 1.28 .8 53 160.51 109.12 130 159.73 971 160.51 150.57 +8.76 +23.3 BioDlvry lf Q BDSI 3.60 1.70 372 2.80 3389 3.00 2.51 +.18 -5.1 BioHiTch n Q BHTG 4.55 2.68 17 3.80 87 3.94 3.36 +.17 -16.5sBioLifeSol Q BLFS 11.05 2.13 91 10.21 613 11.05 9.93 -.07 +70.2 BioLneRx h Q BLRX 1.34 .78 1845 .92 3404 .97 .85 +.01 -15.6 BioXcelT n Q BTAI 11.94 6.76 43 10.35 203 11.84 10.30 -.78 -6.2 BioanlySys Q BASI 30 2.95 1.37 10 1.51 32 1.63 1.50 -.13 -38.4 Bioblast rs Q ORPN 5.99 1.81 44 2.25 265 2.40 2.21 -1.6 Biocept rs Q BIOC 1.64 .17 450 .22 4424 .24 .20 +.01 -68.3 Biocryst Q BCRX 6.67 3.95 960 5.76 4269 6.46 5.74 -.48 +17.3 Biofront n Q BFRA 32 17.98 11.25 16 13.94 22 16.06 12.88 +1.04 +14.5 Biogen Q BIIB 19 370.57 249.17 1509 303.29 6748 307.91 295.76 +6.20 -4.8 BiohvnPh n N BHVN 39.51 16.50 318 35.67 1750 36.14 33.97 +.64 +32.2 BioMarin Q BMRN 100.03 75.81 965 90.64 4839 92.88 89.87 -1.28 +1.6 Biomeri n Q BMRA 9.32 2.30 25 3.60 89 4.25 3.37 -.61 -3.7 BiondVax n Q BVXV 10.75 4.60 4 6.40 24 6.52 6.35 -.01 +19.4 BioPhrmX A BPMX .54 .10 5958 .26 26806 .28 .24 -.00 +140.9 BioScrip Q BIOS 3.39 1.80 752 2.53 2741 2.62 2.40 -.08 -13.1 BioSpecif Q BSTC 26 53.77 38.05 12 42.99 70 44.76 42.54 -.01 -.8 BiostrPh rs Q BSPM 5.97 1.18 8 2.30 159 2.44 2.19 -.12 +29.8sBioTelem Q BEAT 47.10 23.30 668 44.30 2005 47.10 42.70 +.60 +48.2 BioTime A BTX 3 3.50 2.08 340 2.26 2125 2.53 2.25 -.12 +5.1 BirksGrp A BGI 2.77 1.01 44 1.47 441 1.62 1.38 +.05 +13.1 BisnCap n Q BCAC 10.05 9.67 9.98 1 9.98 9.98 +1.1 BisnCap un Q BCACU 11.37 10.05 10.49 7 10.74 10.42 -.36 +2.1 BisnCap rt Q BCACR .52 .25 17 .33 17 .33 .30 -.02 -12.9 BitautoH N BITA 34 54.42 18.47 882 25.66 6252 27.74 24.28 -.35 -19.3 BlackBox Q BBOX .48 20.2 8.90 1.80 66 2.38 377 2.50 2.30 -.08 -33.1 BlkHillsCp N BKH 1.90f 3.4 17 72.02 50.49 352 56.06 2564 57.51 55.30 -.96 -6.7 BlkHCp un N BKHU 78.74 56.40 100 60.78 530 62.25 60.47 -2.22 -8.1 BlKnight n N BKI 48 53.00 42.70 508 51.95 3851 52.10 50.75 +1.25 +17.7 BlRidgAc n Q BRAC 9.78 9.52 9.78 2 9.78 9.78 +1.3sBlRidgAc rt Q BRACR .35 .22 7 .33 47 .43 .31 +.03 +17.9 BlRidgA un Q BRACU 10.60 9.97 10.35 4 10.35 10.32 +.03 +2.1 BlkStMin n N BSM 1.25 6.7 22 19.03 15.12 229 18.52 922 18.77 17.85 +.38 +3.2 BlackLin n Q BL 45.19 28.79 244 43.62 1580 44.65 42.57 +.98 +33.0 BlkRkCap Q BKCC .72 11.2 92 7.82 5.48 405 6.43 1888 6.53 6.20 +.25 +3.2 Blckbaud Q BLKB .48 .5 68 116.07 81.64 141 102.63 917 103.81 99.16 +3.37 +8.6 BlackBerry N BB 21 14.55 8.47 2608 12.10 18963 12.55 11.65 +.46 +8.3 BlkhwkNet Q HAWK 47.00 32.60 713 45.15 4612 45.20 45.00 +.13 +26.6 BlackRock N BLK 11.52 2.1 23 594.52 408.62 370 549.41 2417 557.00 531.05 +13.23 +6.9tBlrk22Gl n N BGIO 10.20 9.10 32 9.12 290 9.27 9.10 -.14 -6.9 BlkBldAm N BBN 1.58 7.3 23.96 21.26 82 21.75 621 21.84 21.67 -.05 -6.2 BlkCA18 N BJZ .33 2.2 15.35 14.37 11 14.84 68 14.85 14.82 +.02 +1.9 BlkCAIT N BFZ .87 6.6 14.81 12.83 40 13.05 354 13.10 12.95 -.01 -5.3 BlkCorBd N BHK .78 6.1 14.26 12.71 86 12.83 461 12.95 12.76 -.08 -8.6 BlkCpHiY N HYT .84 7.9 11.47 10.41 208 10.62 1140 10.69 10.54 +.06 -2.9 BlkCrdAllo N BTZ .97 7.8 13.66 12.24 137 12.35 662 12.43 12.29 -.04 -7.3 BlkDbtStr rs N DSU .82 7.2 11.86 11.26 97 11.37 583 11.38 11.31 +.04 -2.8 BlkEngyRs N BGR 1.32 8.8 15.63 12.32 83 15.05 388 15.25 14.77 +.05 +6.1 BlkEnhC&I N CII 1.20 7.3 17.08 14.46 98 16.42 622 16.46 16.24 +.18 +.2 BlkEEqDv N BDJ .56 6.1 9.65 8.03 267 9.25 1527 9.27 9.13 +.08 +.2 BlEnhGvIn N EGF .66 5.1 14.14 12.69 3 12.86 29 12.90 12.80 -.05 -4.0 BlkFltRtInc N FRA .81 5.7 14.63 13.70 111 14.13 718 14.23 14.06 -.05 +2.5tBlkFloatR N BGT .70 5.2 14.33 13.35 48 13.40 286 13.54 13.35 -.07 -3.7 BlkFL2020 N BFO .37 2.6 15.18 13.46 8 14.23 18 14.44 14.22 -.02 -1.3 BlkGlbOp N BOE 1.16 10.4 13.08 10.09 122 11.23 947 11.28 11.14 +.02 -10.2 BlkHlthSci N BME 2.40 6.4 38.00 32.81 28 37.68 148 37.80 36.82 +.68 +3.2 BlkIT N BKT .37 6.4 6.40 5.70 23 5.77 410 5.81 5.74 -.02 -6.5 BlkIntlG&I N BGY .59 10.0 6.85 5.63 221 5.88 1264 5.95 5.88 -.03 -9.8 BlkIQM N BKN .74a 5.3 15.75 13.49 18 13.96 155 14.00 13.82 -6.4 BlkLtdD N BLW .95 6.3 16.30 14.88 66 14.97 367 14.98 14.89 +.09 -5.8 BlkLTMu N BTA .65a 5.7 12.54 11.09 33 11.33 146 11.36 11.28 -.01 -5.6 BlkMultSec N BIT 1.40a 8.0 18.77 16.56 127 17.40 677 17.45 17.25 +.17 -4.1 BlkMuIntD N MUI .59a 4.5 14.41 12.92 88 13.24 391 13.25 13.07 +.06 -4.9 BlkMuNYInt N MNE .69 5.4 14.45 12.53 6 12.75 42 12.76 12.63 +.06 -6.3 BlkMunihCA N MUC .64 4.8 15.19 12.99 58 13.26 415 13.31 13.21 -.06 -6.6 BlkMunHIQ N MFL .86 6.6 15.33 12.64 48 13.01 291 13.03 12.92 -11.0 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 58 12.47 241 12.59 12.46 -.07 -6.9 BlMunhNJQ N MUJ .71a 5.4 14.96 13.10 52 13.23 353 13.39 13.20 -.12 -8.6 BlkMunihQ N MUS .81 6.5 14.22 12.28 27 12.45 201 12.57 12.45 -.08 -7.0 BlkMunHQ2 N MUE .82 6.7 14.33 12.03 64 12.21 320 12.30 12.19 -.08 -12.2 BlMunyCAQ N MCA .88 6.6 15.69 13.18 137 13.33 423 13.46 13.31 -.13 -9.1 BlkMunyInv N MYF .97 7.0 17.88 13.61 31 13.84 154 13.94 13.78 -.01 -6.8 BlkMunyIQ N MFT .85 6.5 15.32 12.83 18 13.15 110 13.29 13.14 -.12 -5.7 BlkMYMIQ N MIY .83 6.3 14.35 12.95 82 13.16 210 13.26 13.14 -.05 -6.0 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 59 12.00 326 12.08 11.96 -.03 -7.1 BlkMunyPaQ N MPA .86 6.3 14.91 13.35 14 13.54 103 13.66 13.50 -.07 -5.6 BlMunyQlty N MQY .96 6.8 16.10 13.66 49 14.02 236 14.04 13.93 +.05 -7.6 BlkMuniyQ3 N MYI .70 5.5 14.86 12.36 251 12.67 970 12.70 12.60 +.06 -8.3 BlkMuniast N MUA .65a 4.9 15.84 13.04 43 13.26 254 13.31 13.19 -11.4 Blk2018 N BPK .06 .4 15.07 14.71 15 14.99 104 15.00 14.98 +.01 +1.5 BlkMu2020 N BKK .47a 3.1 15.89 14.92 22 15.18 149 15.19 15.11 +.03 +1.2 BlkMuBdT N BBK .76a 5.3 16.47 13.95 8 14.24 93 14.32 14.17 -.04 -6.0 BlkMuIIQ N BAF .82 5.9 15.58 13.68 15 13.90 82 14.17 13.85 -.05 -6.1 BlkMunIIT N BBF .87 6.6 15.80 12.75 26 13.08 199 13.40 13.00 -.07 -6.7 BlkMuIQT N BYM .86 6.6 15.24 12.92 33 13.15 248 13.23 13.05 -.07 -7.3 BlkMuIT N BFK .78 6.0 14.72 12.67 94 12.92 380 12.97 12.87 -.02 -8.3 BlkMuTTT N BTT .86a 4.0 23.60 20.98 110 21.45 405 21.60 21.36 -.13 -4.0 BlkMunienh N MEN .73a 6.9 12.46 10.34 36 10.57 213 10.63 10.56 -.04 -9.3 BlkMunihld N MHD .89a 5.7 18.25 14.90 23 15.63 116 15.74 15.34 +.26 -5.4 BlkMunihd2 N MUH .81a 5.8 16.63 13.58 37 13.91 117 13.97 13.87 +.03 -5.9 BlkMuniv2 N MVT .88a 6.2 16.16 13.84 15 14.11 133 14.17 14.08 +.01 -8.7 BlMunyldCA N MYC .74a 5.8 15.72 13.10 36 13.39 250 13.46 13.34 -.02 -9.5 BlkMuniyld N MYD .80a 6.0 15.73 13.04 63 13.35 453 13.40 13.28 +.04 -8.1 BlkMunyNJ N MYJ .90 6.5 17.48 13.67 29 13.88 157 14.12 13.84 -.05 -12.2 BlMunQlt2 N MQT .80 6.7 13.91 11.88 24 12.07 153 12.15 12.02 -.06 -7.9 BlkNJMB A BLJ .83a 6.1 16.21 13.37 4 13.61 36 13.97 13.61 -7.6tBlkNJIT N BNJ .76 5.5 16.35 13.68 6 13.76 61 14.00 13.68 -.02 -8.6 BlkNY18 N BLH .03 .2 14.98 14.66 2 14.83 8 14.83 14.76 +.03 +.9 BlkNYMB N BQH .74 5.6 15.65 12.96 2 13.11 10 13.21 13.11 -.04 -10.9 BlkNYIQT N BSE .69 5.5 14.00 12.14 2 12.44 40 12.50 12.38 +.03 -5.5 BlkNYIT N BNY .83 6.4 15.50 12.60 8 12.97 73 13.01 12.91 +.02 -9.3 BlkRsCmdy N BCX .79 8.2 10.50 7.76 201 9.57 1169 9.71 9.45 -.01 -2.0sBlkSciTch N BST 1.20 3.5 35.36 22.03 134 34.45 639 35.36 34.17 +.19 +29.1 BlkStMT N BSD .78a 6.2 15.61 12.41 7 12.68 55 12.73 12.64 +.05 -7.3 BlkU&Inf N BUI 1.45 7.3 21.74 19.08 27 19.79 148 20.10 19.75 -.15 -8.5 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 23 18.03 153 18.30 17.95 -.04 +.2 BlkstGSOSt N BGB 1.26 7.9 16.22 15.51 114 15.86 629 15.90 15.82 -.04 +1.0 Blackstone N BX 2.70e 8.2 15 37.52 29.58 1555 32.75 11890 33.03 32.18 +.41 +2.3 BlkstnMtg N BXMT 2.48 7.8 13 33.08 29.51 512 31.70 3709 31.88 31.56 +.05 -1.5 BlkLSCrInc N BGX 1.18 7.0 17.05 15.45 51 16.85 258 16.85 16.57 +.06 +5.8 BlinkCh n Q BLNK 8.65 1.28 611 5.55 8121 7.23 5.31 -1.53 +77.9 BlinkCh wt Q BLNKW BlockHR N HRB .96 3.3 24 31.80 23.60 2321 29.15 11602 29.29 27.86 +1.26 +11.2 sBlonderT A BDR 2.20 .38 140 1.14 3025 2.20 1.13 -.22 +88.1 BloominBr Q BLMN .36 1.7 17 25.00 16.11 1411 21.52 8764 22.36 20.95 +.62 +.8sBlucora Q BCOR 40.60 19.05 577 39.30 2183 40.60 37.40 +.80 +77.8 BlueAprn n N APRN 10.10 1.72 2119 3.20 26185 3.46 2.91 +.01 -20.6 BlueBird Q BLBD 8 24.99 15.66 150 19.00 589 19.15 18.60 +.15 -4.5tBlueCapRe N BCRH 1.20 11.8 20.20 10.30 38 10.20 205 11.25 10.20 -1.00 -15.4 BlueHBcp Q BHBK .60a 2.8 27 22.05 17.35 33 21.55 256 21.75 20.65 +.80 +7.2 BluebBio Q BLUE 236.17 85.65 472 182.15 4642 199.70 179.90 -.25 +2.3 BluegVac n N BXG .60 2.8 24.55 13.00 54 21.50 335 21.72 20.68 +.40 +17.7 BlueknEP Q BKEP .58 16.3 6.85 3.30 136 3.55 807 3.85 3.50 -.25 -30.4tBluekn pf Q BKEPP .72 11.1 8.05 6.02 89 6.47 988 6.48 6.02 +.15 -16.7sBlueLinx rs N BXC 13 42.23 7.57 147 41.51 686 42.23 38.26 +.93 +325.3 BlueprtM n Q BPMC 109.00 34.67 452 66.87 5798 79.90 64.61 -17.61 -11.3 BluerkRsd A BRG 1.16 12.8 13.77 7.02 138 9.04 574 9.23 8.78 +.08 -10.6 BluerkRs pf A BRGpA 2.06 8.1 27.00 24.53 7 25.42 40 25.68 25.26 +.02 -3.6 BluerkR pfD A BRGpD 1.78 7.9 26.25 20.84 7 22.51 31 22.75 22.25 +.36 -10.7 BluerkR pfC A BRGpC 1.91 7.8 26.50 22.48 2 24.40 18 24.46 24.16 +.05 -4.1 BdwlkPpl N BWP .40 3.8 10 18.29 9.10 395 10.49 2574 10.65 10.39 -.04 -18.7sBoeing N BA 6.84 1.9 39 374.48 188.05 3262 369.50 17975 374.48 358.85 +12.78 +25.3sBofI Hld s Q BOFI 20 44.98 21.60 472 44.38 3742 44.98 41.21 +2.87 +48.4 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 1 25.60 4 25.73 25.51 -.13 -.8 Boingo Q WIFI 28.34 14.33 384 23.23 1958 23.48 22.10 +1.22 +3.2sBoiseCasc N BCC .28 .6 17 49.30 27.60 349 48.60 1595 49.30 48.05 +.25 +21.8 Bojangles n Q BOJA 8 17.45 11.35 101 14.85 901 15.25 14.50 +.15 +25.8 BonanzaCE N BCEI 37.50 23.33 172 33.78 882 36.93 33.34 -2.83 +22.4 BonsoElec Q BNSO 4.10 1.96 1 3.24 5 3.31 3.19 +.05 +32.2 BookingHl Q BKNG 30 2228.99 1630.56 256 2136.54 1624 2157.16 2121.92 +7.60 +22.9 BootBarn N BOOT 13 26.25 6.10 386 23.49 2816 25.00 23.05 -1.17 +41.4sBoozAllnH N BAH .76 1.7 22 45.73 31.06 1079 44.67 4945 45.73 44.24 -.15 +17.2 BorgWarn N BWA .68 1.4 14 58.22 40.00 1409 50.02 6395 51.00 49.80 +.07 -2.1 BorqsTch Q BRQS 95 10.50 4.00 2 5.70 10 6.44 5.60 -.05 +4.6sBostBeer N SAM 32 263.35 128.70 139 259.15 649 263.35 251.15 +4.15 +35.6 BosOma n Q BOMN 35.49 12.15 90 24.04 397 26.19 23.60 -1.09 -25.8sBostPrv Q BPFH .48 2.7 20 17.80 13.95 265 17.55 2223 17.85 17.00 +.40 +13.6 BostPrv pf Q BPFHP 1.74 7.0 26.29 24.92 6 24.98 82 25.05 24.97 -2.6 BostProp N BXP 3.20f 2.6 29 131.84 111.57 503 122.65 2856 124.13 121.18 +1.15 -5.7 BosProp pfB N BXPpB 1.31 5.4 26.94 22.69 6 24.10 113 24.24 23.85 +.13 -4.6sBostonSci N BSX 22 31.18 24.54 13645 31.95 41044 31.98 30.38 +1.36 +28.9sBttmlnT Q EPAY 68 50.26 24.60 384 49.94 2003 50.26 48.51 +1.48 +44.0 BldrG&IFd N BIF .11a 1.0 11.84 9.54 489 10.69 922 10.80 10.63 -.04 -3.6 BovieMed A BVX 4.29 2.17 56 3.81 268 4.22 3.75 -.38 +46.5 BowlA A BWL/A .68 4.5 42 16.64 13.43 1 15.15 2 15.75 15.00 -.60 +1.0 Box Inc n N BOX 28.68 17.25 4444 25.83 22377 26.77 25.16 -.46 +22.3 Boxlight n Q BOXL 17.40 3.00 171 5.77 1025 7.24 5.61 -1.27 -.3 BoydGm N BYD .20 24 40.44 24.17 1374 36.58 6653 38.80 36.51 -2.03 +4.4sBradyCp N BRC .83 2.1 25 40.60 31.70 189 39.75 1062 40.60 39.25 +.50 +4.9 BraemHot N BHR .64 6.1 8 11.34 8.44 132 10.44 798 11.02 10.41 -.44 +7.3sBrainstorm Q BCLI 5.35 2.88 159 4.62 1389 5.35 4.50 -.57 +17.9 Brandyw N BDN .72 4.4 15 18.69 15.21 1669 16.43 8827 16.47 16.15 +.11 -9.7 BrasilAgro N LND 4.55 3.21 1 3.50 122 3.63 3.31 -.11 -.1 Braskem N BAK .78e 3.4 33.73 19.01 566 23.17 3399 24.17 21.32 -.69 -11.8sBridgeBcp Q BDGE .92 2.5 18 38.00 29.80 34 37.30 208 38.00 34.34 -.05 +6.6tBridglne rs Q BLIN 4.45 1.19 858 1.27 1381 1.46 1.19 -.16 -47.7 BridgptEd N BPI 30 15.40 5.31 176 7.26 979 7.46 6.95 +.18 -12.5 BridgBcs n Q BWB 13.87 12.60 74 12.76 637 13.05 12.71 +.06 +1.1 BridgfdFds Q BRID 14 21.55 11.05 3 14.51 25 15.20 14.36 -.59 +15.6 BrigStrat N BGG .56 3.0 11 27.34 17.11 238 18.71 1235 18.90 18.17 +.17 -26.3sBrightHrz N BFAM 52 106.24 75.65 225 107.49 1516 107.57 101.85 +5.78 +14.4 BrghtSch n N BEDU 28.18 11.59 897 18.61 1285 19.25 17.63 +.14 -.3 Brightcove Q BCOV 10.65 5.98 103 10.15 642 10.60 10.15 -.30 +43.0 BrghtFn n Q BHF 70.00 46.14 772 46.70 3924 47.83 46.15 -.58 -20.4sBrinker N EAT 1.52 3.2 15 47.48 29.50 1565 47.90 6921 48.17 43.72 +4.71 +23.3 Brinks N BCO .60 .7 88.10 64.35 326 80.20 2847 81.90 77.55 +2.25 +1.9 BrMySq N BMY 1.60 3.0 53 70.05 49.96 4687 53.16 41056 53.22 49.97 +.03 -13.3 BristowGp N BRS .28 2.2 18.91 6.36 512 12.78 4233 13.24 11.86 +.82 -5.1tBritATob s N BTI 2.24e 4.5 71.87 48.71 2020 49.31 9863 51.15 48.71 -1.46 -26.4 BrixmorP N BRX 1.10 6.5 14 20.59 13.74 3007 16.80 20907 16.85 15.66 +1.01 -10.0 BroadcInc Q AVGO 7.00 2.7 10 285.68 221.98 7369 257.97 23779 266.48 253.74 +1.63 +.4sBroadrdgF N BR 1.46 1.2 36 119.75 71.58 757 119.40 4314 119.99 116.65 +3.12 +31.8 BroadVis Q BVSN 4.50 1.77 26 2.10 855 3.10 1.80 +.20 -41.7 BrdwyFn h Q BYFC 70 2.67 1.91 8 2.10 37 2.20 2.01 -.04 -11.0 BroadwdE Q BWEN 5.24 2.10 16 2.46 139 2.67 2.46 -.15 -9.6 Brookdale N BKD 15.66 6.28 2180 9.02 15028 9.07 8.04 +.99 -7.0 BrkfdAs g s N BAM .60 1.5 14 44.33 37.22 530 41.27 2410 41.30 40.16 +1.22 -5.2 BrookBus n N BBU .25 .6 41.42 26.27 15 40.61 88 40.99 39.30 +.78 +17.6 BrkfDtla pf N DTLAp 1.91 7.7 31.31 23.62 14 24.77 147 25.45 24.77 -.48 -14.0 BrkGblInf N INF 1.40 11.5 13.99 11.02 41 12.18 199 12.38 12.06 -.07 -5.8 BrkfInfra s N BIP 1.88 5.0 27 46.88 37.27 259 37.82 1587 38.21 37.41 -.13 -15.6 BrkfldPrp Q BPY 1.26 6.3 24.96 18.13 100 19.93 916 20.15 19.54 +.27 -10.1 BrkRlAs n N RA .20p 24.39 21.06 93 22.99 642 23.05 22.91 +.09 -1.6 BrkfReEn N BEP 1.96 6.3 36.00 29.74 183 30.88 506 31.27 30.43 -.02 -11.5sBrklneB Q BRKL .40f 2.1 22 19.08 13.60 212 19.05 1250 19.20 18.45 +.55 +21.3 BrooksAuto Q BRKS .40 1.3 34 34.77 21.61 958 31.58 3422 33.94 30.84 -1.96 +32.4sBrwnBrn s N BRO .30 1.1 28 28.37 21.15 662 28.48 2820 28.52 27.91 +.44 BrownFA s N BF/A .79 1.5 30 57.70 35.69 44 51.26 263 54.76 49.69 -2.65 +2.5 BrownFB s N BF/B 30 59.58 37.71 2196 52.97 10878 56.61 51.03 -2.46 BrukerCp Q BRKR .16 .5 30 36.53 26.98 748 31.78 3297 32.03 30.37 +1.28 -7.4sBrunswick N BC .76 1.1 19 69.15 48.04 766 68.69 5337 69.15 64.93 +3.70 +24.4sBrynMawr Q BMTC .88 1.8 30 48.90 38.75 79 48.05 338 48.90 47.25 +.60 +8.7 Bsquare Q BSQR 5.84 2.90 11 3.15 146 3.45 3.00 -.05 -32.3 Buckeye N BPL 5.05 13.9 11 65.90 35.24 1313 36.45 6912 38.50 35.83 +.68 -26.4sBuckle N BKE 1.00e 3.6 15 27.95 13.50 365 28.05 2294 28.05 25.10 +3.05 +18.1 Buenavent N BVN 16.80 10.87 803 15.81 4225 16.20 15.65 +.16 +12.3 BldBear N BBW 27 11.35 7.25 91 7.75 689 7.93 7.40 +.05 -15.8 BldrFstSrc Q BLDR 20 23.28 13.80 793 20.28 3290 20.33 19.14 +1.22 -6.9 BungeLt N BG 2.00f 2.9 30 83.20 63.87 1064 69.17 12674 70.74 68.96 -.72 +3.1sBurlStrs N BURL 33 157.80 79.07 788 156.41 6160 157.80 149.72 +6.44 +27.1 BusinFst n Q BFST .08p 85 30.00 23.10 34 24.53 416 25.90 23.51 +.61 -2.9 BylineBc n N BY 24.80 19.02 22 21.98 188 22.24 21.70 +.19 -4.3C -:C&F Fnc Q CFFI 1.36 2.2 19 65.05 45.28 12 61.05 45 61.80 59.80 +.20 +5.3 C&J Eng n N CJ 36.57 22.99 1215 25.21 4136 26.82 24.72 -.89 -24.7 CTrkMH23 N MLPC .89e 6.0 16.87 12.85 14.95 2 15.10 14.82 +.22 -1.8 CA Inc Q CA 1.02 2.8 16 37.25 30.45 2149 36.28 11361 36.53 35.98 +.27 +9.0sCAE Inc g N CAE .36 21.43 15.66 87 21.37 574 21.43 20.87 +.21 +15.1 CAI Intl N CAI 7 40.11 19.35 131 24.06 958 24.38 22.73 -.07 -15.0sCAS Med Q CASM 1.75 .59 104 1.67 1340 1.75 1.54 +.12 +116.9 CASI Phr h Q CASI 8.42 .91 181 6.44 995 6.74 6.26 -.03 +98.2sCB FnSvcs Q CBFV .88 2.5 23 36.95 25.38 10 35.00 61 36.95 34.73 -.13 +16.7 CBAK Eng Q CBAK 2.35 1.20 4 1.20 56 1.30 1.20 -.03 -18.6sCBIZ Inc N CBZ 25 21.55 14.05 401 21.50 1244 21.55 20.90 +.50 +39.2 CBL Asc N CBL .80 14.0 3 9.67 3.80 4092 5.72 20758 5.78 4.99 +.69 +1.1 CBL pfD N CBLpD 1.84 9.5 24.96 16.30 101 19.45 376 19.63 18.60 +.66 -11.0 CBL pfE N CBLpE 1.66 9.5 25.08 15.06 55 17.53 400 17.65 16.71 +.70 -20.5 CBOE Glb Q CBOE 1.08 1.0 42 138.54 86.10 1258 103.95 5753 104.50 97.56 +5.53 -16.6 CBRE GRE N IGR .60 7.9 8.05 7.17 199 7.57 1075 7.59 7.46 +.10 -4.4sCBRE Grp N CBRE 19 48.44 34.38 1283 48.59 7624 48.62 46.09 +2.52 +12.2 CBS A N CBS/A .72f 1.4 15 68.86 47.98 2 51.43 20 51.91 50.17 +1.43 -14.0 CBS B N CBS .72 1.4 12 68.75 47.54 1985 51.13 15656 51.60 49.79 +1.33 -13.3sCBTX Inc n Q CBTX .20 .6 32.19 27.00 157 32.11 858 32.24 29.97 +2.07 +8.3 CCA Inds A CAW 14 3.81 2.75 2 2.95 27 3.05 2.95 -.10 -6.3 CDK Globl Q CDK .60 .9 26 76.04 59.33 2099 64.99 6215 65.50 64.33 +.38 -8.8sCDW Corp Q CDW .84 1.0 30 85.49 58.57 454 84.71 4240 85.49 80.99 +3.71 +21.9 CEVA Inc Q CEVA 26 51.80 27.35 86 34.05 696 34.90 33.65 +.10 -26.2 CF Inds s N CF 1.20 2.8 45.00 26.51 3296 43.18 14818 43.42 40.26 +2.71 +1.5 CGG rs N CGG 1 7.50 1.88 17 2.45 174 2.71 2.41 -.20 -45.2sCGI g N GIB 63.19 48.94 78 62.30 624 63.19 61.60 +.54 +14.7 CH Robins Q CHRW 1.84 2.1 26 100.18 63.41 1211 88.32 9202 88.60 87.09 +.80 -.9 CHF Sol rs Q CHFS 32.60 2.50 118 2.68 599 2.90 2.64 -.21 -22.5 CHS Inc pf Q CHSCP 2.00 6.6 31.47 28.89 38 30.25 148 30.80 29.80 +.45 +.4 CHS pfB Q CHSCO 1.97 6.8 29.86 27.78 20 28.78 60 28.80 28.24 +.56 -.1 CHS pfB2 Q CHSCN 1.78 6.4 29.99 26.16 7 27.92 44 27.98 27.30 +.45 +2.0 CHS pfB3 Q CHSCM 1.69 6.2 28.99 25.56 11 27.16 170 27.17 26.55 +.48 +2.6 CHS pfB4 Q CHSCL 1.88 6.7 29.90 27.15 22 28.27 104 28.28 27.81 +.29 +.4 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 1 15.05 11 15.25 14.75 +.20 -21.2 CIT Grp N CIT .64 1.2 21 56.14 43.25 945 52.08 5485 52.39 50.44 +1.77 +5.8 CKX Lands A CKX .12m 1.1 45 12.10 9.60 0 10.85 2 11.20 10.53 -.05 +6.6tCLPS Inc n Q CLPS 6.34 4.70 240 5.20 454 5.40 4.70 -.05 -5.6 CM Finan Q CMFN 1.00 10.4 7 10.80 7.40 98 9.60 397 9.75 8.95 -.05 +17.8 CM SevSt n Q CMSS 9.87 9.59 9.85 0 9.85 9.85 +2.1 CM SvSt un Q CMSSU 10.50 9.93 93 10.35 263 10.35 10.22 +.15 +3.9 CM SevSt rt Q CMSSR .40 .01 155 .35 382 .35 .32 +.08 +9.4sCME Grp Q CME 2.80a 1.6 37 174.36 116.63 1428 170.97 11012 174.36 167.52 +4.14 +17.1 CMS Eng N CMS 1.43 3.3 26 50.83 40.48 1286 43.35 11388 45.51 43.03 -1.82 -8.4 CNA Fn N CNA 1.20a 2.5 14 55.62 46.09 128 48.51 764 48.71 47.22 +1.29 -8.6sCNBFnPA Q CCNE .66 2.1 17 31.87 21.13 21 31.01 97 31.87 30.24 +.21 +18.2 CNH Indl N CNHI .14e 1.2 15.65 10.87 1287 11.49 6484 11.97 11.43 -.26 -14.3tCNO Fincl N CNO .40f 2.0 13 26.47 19.32 806 19.79 6827 20.45 19.32 -.49 -19.8 CNOOC N CEO 4.92e 2.9 185.72 108.05 222 168.76 961 174.14 167.74 +.65 +17.6 CNX Midst N CNXM 1.30f 7.0 11 21.05 15.25 46 18.51 311 19.05 18.30 -.30 +10.4 CNX Resc N CNX .04 .2 18.08 11.30 3221 17.33 11117 17.55 15.93 +.78 +18.5 ConslCoal n N CCR 2.05 12.8 16.65 13.15 14 16.00 72 16.41 15.90 -.30 +2.2sCONSOL n N CEIX 20 48.12 19.51 378 44.14 2196 48.12 43.71 -1.56 +11.7 CPFL Eng N CPL .12e 1.0 17.69 10.63 36 12.06 172 12.64 10.96 -.13 +4.9sCPI Aero A CVU 17 10.80 7.80 33 11.10 209 11.10 9.70 +1.25 +24.0 CPI Crd rs Q PMTS 18.50 2.23 9 2.85 42 2.89 2.68 +.02 -22.3 CPS Tech Q CPSH 32 2.20 1.04 2 1.59 125 1.81 1.55 -.18 -4.2 CRA Intl Q CRAI .68 1.2 29 58.74 33.18 81 54.95 286 56.36 53.95 +.40 +22.2 CRH Med A CRHM 6.00 1.46 6 3.55 276 3.70 3.45 +34.0 CRH N CRH .72e 1.9 39.32 32.47 313 38.00 2826 38.46 37.28 +.85 +5.3 CRISPR n Q CRSP 73.90 13.67 970 68.15 5874 70.09 61.58 +1.02 +190.2 CSG Sys Q CSGS .84 2.0 26 48.82 37.21 159 41.91 813 42.37 39.92 +.61 -4.4 CSI Comp Q CCLP .75 13.0 8.05 4.12 87 5.76 619 5.84 5.55 +.01 +5.2 CsopChiA50 N AFTY 1.17e 6.9 20.51 14.72 5 16.96 24 17.27 16.85 +.13 -3.7 CSP Inc Q CSPI .44 4.6 21 18.89 8.75 3 9.50 12 9.73 9.34 -.14 -39.9 CSS Inds N CSS .80 4.7 30.29 15.13 67 17.00 499 18.49 16.56 +1.02 -38.9sCSW Ind n Q CSWI 35 52.10 34.85 112 51.10 482 52.85 47.95 +2.10 +11.2sCSX Q CSX .88 1.3 10 65.95 47.99 5163 67.07 21888 67.14 63.74 +1.63 +21.9 CTI BioP rs Q CTIC 4.99 2.45 518 4.97 1295 4.99 4.27 +.54 +85.4 CTI Inds Q CTIB 6.12 3.25 1 4.55 42 4.95 4.19 +.15 +11.8sCTS N CTS .16 .5 27 33.95 20.80 75 33.25 470 33.95 32.90 +.45 +29.1 CUI Glbl Q CUI 4.35 2.44 193 2.73 731 2.81 2.65 -.03 -.7 CURO Gp n N CURO 47 24.87 13.50 171 23.23 1073 23.62 22.73 +.27 +65.0 CVB Fncl Q CVBF .56 2.3 22 25.49 19.58 351 23.86 2338 24.11 23.17 +.41 +1.3 CVD Eqp Q CVV 19 13.50 6.85 8 7.53 74 7.93 7.06 +.23 -35.2 CVR Engy N CVI 3.00f 7.5 47.67 16.75 746 40.25 4607 42.72 38.80 +.15 +8.1 CVR Ptrs N UAN .71e 25.4 4.20 2.58 670 2.80 2956 3.03 2.77 -.16 -14.6 CVR Rfng N CVRR 2.95e 21 26.00 6.70 806 24.10 7023 25.75 23.10 -.05 +45.6 CVS Health N CVS 2.00 3.0 12 84.00 60.14 5445 66.03 37716 66.07 62.66 +1.96 -8.9 CYS Invest N CYS .88 12.1 7 8.98 6.25 672 7.28 5767 7.40 7.19 -.03 -9.3 CYSInv pfA N CYSpA 1.94 7.7 25.73 24.01 2 25.29 39 25.32 25.23 +.08 +1.1 CYSInv pfB N CYSpB 1.88 7.5 25.32 23.40 12 24.90 109 24.90 24.69 +.22 +.5 CabGS flt34 N GYB .83 3.6 23.75 22.03 9 22.74 30 22.85 22.72 -.05 -1.1 CabcoJCP97 N PFH 1.91 14.4 18.74 11.00 12 13.31 51 13.31 12.72 +.47 -9.8 CabAT&T34 N GYC .83 3.6 24.90 21.30 1 23.15 4 23.17 22.79 -.01 +2.6 CableOne n N CABO 7.00 1.0 34 788.00 597.40 58 681.62 313 687.00 645.47 +30.13 -3.1 Cabot N CBT 1.32f 2.1 18 68.63 50.56 496 64.10 3075 64.30 62.09 +2.49 +4.1sCabotMicro Q CCMP 1.60f 1.4 43 119.32 68.00 151 116.47 594 119.32 113.57 +1.92 +23.8 CabotO&G N COG .24 1.0 44 29.57 21.71 4986 23.54 27729 23.62 22.21 +.51 -17.7sCACI N CACI 15 169.45 118.10 93 169.00 515 169.45 166.40 +2.45 +27.7 Cactus n N WHD 37.50 19.18 193 33.00 2098 33.61 29.02 +1.09 +63.0sCadencB n N CADE .13 .4 68 30.50 20.00 2097 31.24 7236 31.44 29.15 +1.89 +15.2 Cadence Q CDNS 55 46.00 32.85 1422 44.07 9584 44.50 42.88 +.86 +5.4 Cadiz h Q CDZI 15.00 9.65 103 12.00 414 13.15 11.85 -.65 -15.8 CaesarStne Q CSTE .29e 36 38.00 12.50 404 16.95 2685 17.05 15.75 +1.00 -23.0 CaesarsEnt Q CZR 14.50 10.48 6738 11.75 64137 12.30 11.55 -.25 -7.1 CafePress Q PRSS 2.68 1.26 31 1.38 88 1.44 1.32 -.03 -25.2 Cal-Maine Q CALM 2.49e 5.0 97 50.45 33.40 220 49.35 1962 49.65 46.25 +2.55 +11.0 Caladriu rs Q CLBS 6.35 2.63 9 3.88 147 4.00 3.75 -.11 +10.5sCalaCvHi Q CHY 1.20 9.5 12.64 10.60 184 12.68 1066 12.72 12.39 +.32 +7.0sCalaCvOp Q CHI 1.14 9.7 11.84 10.01 166 11.81 867 11.84 11.69 +.17 +5.5sCalaCv&Inc Q CCD 2.00 9.1 22.00 18.15 72 22.04 357 22.12 21.54 +.54 +9.8 CalaGDyIn Q CHW .84 9.1 9.87 8.28 175 9.21 767 9.21 8.98 +.09 +1.4 CalaGTR Q CGO 1.20 8.5 16.34 12.36 20 14.08 105 14.38 13.78 +.16 -6.5sCalaStrTR Q CSQ .99 7.7 12.92 11.00 229 12.94 1380 12.94 12.55 +.38 +7.1 CalAmp Q CAMP 47 25.45 17.52 122 21.76 1055 22.27 21.28 +.38 +1.5 CalavoGr h Q CVGW .95f 1.1 38 98.85 65.75 235 85.10 1457 91.70 83.00 -4.40 +.8 CaledoMn n A CMCL .28 3.2 9.94 5.17 3 8.85 25 9.27 8.64 -.37 +19.8 Caleres N CAL .28 .8 16 37.06 22.39 346 35.00 2723 35.56 33.68 +.40 +4.5sCalifRes rs N CRC 41.00 6.47 1503 40.37 8632 41.00 35.70 +3.76 +107.7 CalifWtr N CWT .75 1.9 28 46.15 35.25 182 39.05 1163 40.45 38.60 -.95 -13.9 Calithera Q CALA 20.05 4.85 235 5.05 1226 5.45 5.00 -.25 -39.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 56

sCalix N CALX 7.95 4.65 133 7.80 1301 7.95 7.30 +.50 +31.1sCallGolf N ELY .04 .2 42 19.83 12.04 730 19.90 4782 19.94 19.21 +.75 +42.9 CallonPet N CPE 23 14.65 9.34 8908 10.14 54167 11.16 10.05 -.98 -16.5 Callon pfA N CPEpA 5.00 9.7 53.45 47.11 7 51.69 40 52.24 51.32 -.20 +.8 CalumetSp Q CLMT 9.95 3.95 60 8.25 1070 8.75 8.07 -.30 +7.1 Calyxt n Q CLXT 31.89 9.26 95 18.96 423 19.17 17.44 +.09 -13.9 CambLrn Q ABCD 1.36 12.8 34 13.77 4.67 158 10.61 725 10.71 10.01 +.49 +86.8 Cambrex N CBM 17 62.30 42.55 686 45.70 2761 47.10 44.93 -.25 -4.8 CambriaYld N SYLD .49e 1.2 41.00 33.28 4 39.74 29 39.78 38.88 +1.11 +3.5 CambFgnY N FYLD .75e 2.8 27.94 23.28 1 26.81 13 26.93 26.42 +.40 +1.7 CambGblV N GVAL .54e 2.2 28.50 23.05 37 24.86 416 24.92 24.59 +.29 -2.9 CamGblMo N GMOM .56e 2.0 29.42 24.76 6 27.80 68 27.93 27.48 +.25 +1.5 CambGlAss A GAA .55e 2.0 28.60 25.73 5 27.41 33 27.52 27.30 +.05 -.3 CambrEmS N EYLD 38.25 29.46 1 34.46 219 36.27 34.46 -.73 -.7 CambEq n N CCOR 26.18 24.39 3 24.87 36 24.89 24.76 +.10 -3.7 CambTail n N TAIL 24.87 20.78 8 20.98 32 21.17 20.88 -.18 -7.1 CamValMom N VAMO 28.07 22.55 32 26.70 84 26.81 26.20 +.51 +7.0 CambrBc n Q CATC 1.92 2.2 90.95 70.00 51 85.65 68 89.00 85.19 -2.74 +7.3 CamdnN s Q CAC 1.00f 2.1 24 47.41 37.10 15 46.56 172 47.15 46.32 -.05 +10.5 CamdenPT N CPT 3.08f 3.4 24 96.39 78.19 535 91.13 2901 91.25 89.20 +1.89 -1.0sCameco g N CCJ .40 12.16 7.68 3085 11.68 21864 12.16 10.52 +1.23 +26.5tCampSp N CPB 1.40 4.1 11 57.47 32.63 4487 34.05 24412 34.18 32.63 +.77 -29.2 CampWrl n N CWH .54 2.2 47.62 18.16 6457 24.59 21536 24.79 18.64 +5.76 -45.0 Camtek h Q CAMT .56 6.7 13 8.60 4.17 44 8.42 348 8.54 8.10 +.29 +47.2 Can-Fite A CANF 13 2.75 1.24 62 1.29 247 1.36 1.26 -.07 -12.8sCdaGoose n N GOOS 44.80 16.96 854 43.23 3587 44.80 42.25 +.69 +37.0 CIBC g N CM 5.32 9 100.01 78.79 282 89.07 1208 89.10 86.80 +1.81 -8.6 CdnNR gs N CNI 1.33 85.73 70.59 763 83.35 3989 83.93 82.03 +.23 +1.0 CdnNRs gs N CNQ 1.34 38.20 27.52 3062 33.74 15180 34.76 33.36 -.72 -5.5 CP Rwy g N CP 2.60f 193.49 150.91 531 192.38 5075 193.44 189.68 +.75 +5.3tCdnSolar Q CSIQ 5 19.09 12.04 2111 12.34 14892 15.38 12.04 -3.35 -26.8 CancerGen Q CGIX 4.35 .82 142 1.02 441 1.03 .93 +.04 -44.9 CannaeHl n N CNNE 21.34 16.16 1522 20.56 4082 20.83 19.89 +.49 +20.7 Canon N CAJ 40.67 32.20 325 34.11 2110 34.39 33.94 +.14 -8.8 CantelMed N CMD .14e .1 43 130.92 72.82 199 99.98 1869 109.27 98.38 -8.86 -2.8 CantbryPk Q CPHC .28f 1.8 25 17.72 10.50 0 15.95 13 16.65 15.95 -.30 -1.8 CpStarFn n Q CSTR 57 22.22 16.00 16 20.05 103 20.70 19.68 -.61 -3.5 CapellaEd Q CPLA 1.72 1.8 27 98.20 65.15 34 97.00 210 98.05 94.05 +2.10 +25.3 CapCtyBk Q CCBG .28 1.2 23 26.50 18.93 19 23.77 111 24.12 22.57 +1.04 +3.6 CapOne N COF 1.60 1.6 21 106.50 76.98 1688 96.97 9641 97.82 93.38 +2.20 -2.6 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 34 25.97 188 25.98 25.78 +.14 -.8 CapOne pfD N COFpD 1.68 6.2 27.67 25.82 25 26.88 150 26.94 26.51 +.29 +.2 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 20 26.34 211 26.46 26.21 +.08 -2.6 CapOne pfB N COFpP 1.50 5.9 25.61 24.91 42 25.40 236 25.43 25.32 +.02 +.4 CpOne pf H N COFpH 27.19 25.12 57 26.28 282 26.28 25.96 +.29 -2.4 CapOne pfG N COFpG 25.55 23.25 69 24.35 444 24.49 23.95 +.32 -2.7 CapProd Q CPLP .32 10.4 17 4.00 2.98 178 3.09 1327 3.12 3.04 +.02 -8.0 CapSenL N CSU 16.72 9.15 172 11.21 977 11.32 10.90 -.01 -16.9sCapSwst Q CSWC 1.16a 6.1 19 18.00 14.85 27 18.87 195 19.04 16.89 +1.86 +14.0 CapitalaF Q CPTA 1.00 11.9 13.75 6.88 167 8.37 396 8.58 8.13 +.06 +15.0 Capitala22 Q CPTAL 1.50 5.9 26.15 24.13 3 25.26 17 25.26 24.56 +.54 +.2 CapFedFn Q CFFN .34a 2.5 22 15.11 12.19 267 13.51 1665 13.55 13.20 +.27 +.7 CapInv n N CIC 10.10 9.60 9.76 2 9.80 9.76 -.04 +.8 Capricor Q CAPR 4.25 .63 179 1.26 748 1.35 1.25 -.07 -20.3 CapsteadM N CMO .64 7.0 13 11.14 8.17 383 9.10 2830 9.30 9.03 -.07 +5.2 Capstd pfE N CMOpE 1.88 7.4 25.85 24.62 10 25.29 124 25.33 25.14 +.14 -.2sCpstnTur rs Q CPST 1.90 .58 2861 1.58 7958 1.90 1.51 -.05 +105.2 CarGurus n Q CARG 40.60 25.85 1206 34.95 7596 35.04 32.64 +1.41 +16.6 CaraThera Q CARA 28.50 11.11 560 16.26 3532 16.50 14.95 +.95 +32.8 CarboCer N CRR 12.69 5.83 497 9.13 1943 9.96 9.01 -.66 -10.3sCarbBlk n Q CBLK 27.74 22.56 550 25.68 3562 27.74 23.80 +1.94 +7.3sCarbonite Q CARB 40.00 18.55 167 39.25 2167 40.00 37.50 +.55 +56.4 CardnlHlth N CAH 1.90f 3.6 13 80.37 50.79 1939 53.35 12769 53.77 52.39 +.69 -12.9 CardiovSys Q CSII 33.11 20.58 70 29.66 653 30.54 29.12 -.51 +25.2sCardlytc n Q CDLX 23.45 11.10 200 21.77 990 23.45 20.25 +.95 +62.8 Cardtronic Q CATM 12 34.90 15.80 406 25.62 2430 28.44 25.42 +.01 +38.3 CareTrust Q CTRE .82f 4.9 33 19.86 12.73 295 16.68 2890 16.88 16.47 +.11 -.5sCare.com N CRCM 22.92 12.80 262 22.08 1431 22.92 20.86 +.93 +22.4sCareDx h Q CDNA 15.51 .98 660 15.13 3962 15.51 12.82 +1.69 +106.1sCareerEd Q CECO .30f 1.8 16.49 8.10 411 16.23 1889 16.49 15.50 +.50 +34.4 Carlisle N CSL 1.48 1.3 19 119.21 92.09 367 111.14 1327 111.96 108.34 +2.33 -2.2 CarlyleGp Q CG 1.41e 6.2 9 25.90 17.15 234 22.75 1806 23.05 22.35 +.45 -.7tCarlGp pfA Q TCGP 1.47 6.2 25.85 23.17 11 23.64 228 23.69 23.17 +.24 -6.8 CarMax N KMX 21 77.64 57.05 1400 73.79 7842 73.97 70.12 +3.90 +15.1tCarnival N CCL 2.00 3.3 15 72.70 60.30 2877 60.94 27840 63.58 60.30 -2.23 -8.2tCarnUK N CUK 1.80f 2.9 72.29 61.40 298 61.55 2632 65.34 61.14 -3.44 -7.1sCaroFin s Q CARO .24 .6 23 45.58 30.40 153 42.76 792 45.58 42.30 -1.75 +15.1 CarolTrBk Q CART 30 10.00 6.91 1 8.10 25 8.25 8.05 -.09 -15.2 CarpTech N CRS .72 1.3 43 61.49 35.01 448 55.87 2809 59.69 55.74 -3.68 +9.6 CarrSrv N CSV .30 1.2 17 28.96 23.15 65 25.15 618 25.37 24.08 +.55 -2.2 Carrizo Q CRZO 27 28.72 11.10 3321 26.59 15473 26.80 23.80 +1.71 +25.0 CarrolsRst Q TAST 17 13.58 9.90 142 13.10 1253 13.35 12.55 +.45 +7.8 Cars.cm N CARS 32.28 20.94 1665 27.60 5653 28.03 26.11 +1.29 -4.3 Carters N CRI 1.80 1.6 18 129.00 83.84 567 112.60 3490 113.21 108.45 +4.00 -4.2sCarvana A n N CVNA 35.43 12.13 1258 36.04 6327 36.55 28.06 +7.87 +88.5 CarverBc lf Q CARV 52 11.94 2.01 10 5.15 105 5.88 5.15 -.25 +77.1 CasaSys n Q CASA 34.21 13.25 560 20.37 3583 21.23 18.90 +1.27 +14.7 CasellaW Q CWST 27.50 14.39 139 23.66 829 24.19 23.50 -.20 +2.8 Caseys Q CASY 1.04 1.1 24 128.51 95.18 503 96.61 2599 98.97 95.67 -.09 -13.7sCassInfo Q CASS 1.04f 1.6 32 67.32 53.23 50 65.61 232 67.32 62.35 +3.25 +12.7 CastleBr A ROX 2.01 .98 232 1.26 1032 1.28 1.24 -.01 +3.3 CastlightH N CSLT 4.75 3.15 344 3.75 1696 3.80 3.65 +.05 Catabasis n Q CATB 3.78 1.09 355 1.48 1486 1.76 1.47 -.25 -.7 Catalent N CTLT 69 47.87 33.42 549 40.14 2978 40.29 38.91 +.50 -2.3 CatalstB rs Q CBIO 37.00 3.11 102 23.96 918 25.84 23.02 -.02 +75.7 CatalystPh Q CPRX 4.51 2.09 534 3.38 4570 3.71 3.27 -.25 -13.6 Catasys n Q CATS 7.40 3.30 19 6.61 141 7.02 6.36 +.20 +76.3 CatchMTim N CTT .54 4.2 13.73 10.81 205 12.89 1024 13.03 12.79 +.08 -1.8 Caterpillar N CAT 3.12 2.0 19 173.19 102.31 3254 155.32 18429 157.93 152.02 +1.80 -1.4 CathayGen Q CATY .96 2.2 20 45.59 34.00 432 43.68 1941 44.05 42.50 +.98 +3.6sCatoCp N CATO 1.32 5.5 24 25.66 10.76 526 24.14 2597 25.66 23.09 +1.25 +51.6sCavcoInd Q CVCO 37 224.95 107.05 91 216.85 353 224.95 213.50 -2.10 +42.1 Cavium Q CAVM 92.66 56.96 890 85.10 5324 87.85 83.62 +.44 +1.5 CecoEnv Q CECE .30 4.7 10.69 4.00 172 6.34 934 7.03 5.81 +.50 +23.6 CedarF N FUN 3.56 5.4 17 72.48 59.66 102 66.47 550 66.89 64.83 +.49 +2.3 CedarRlty N CDR .20 4.4 11 6.29 3.54 249 4.53 2030 4.65 4.43 +.10 -25.5 CedarR pfB N CDRpB 1.81 7.7 25.67 22.03 4 23.40 20 23.50 23.07 +.34 -7.4 CedrRT pfC N CDRpC 1.63 8.0 25.39 18.82 25 20.46 337 20.51 19.70 +.76 -18.3 Cel-Sci rs A CVM 3.69 1.30 135 2.80 1102 3.14 2.70 -.19 +48.1sCelanese N CE 1.84 1.6 14 118.40 89.08 584 117.11 4835 118.40 114.43 +1.92 +9.4 Celcuity n Q CELC 22.73 11.10 48 19.47 190 19.74 18.28 +.97 +2.7 Celestic g N CLS 10 14.20 9.79 188 12.38 1890 12.47 12.16 +.27 +18.1 Celgene Q CELG 24 147.17 74.13 3869 79.06 27755 79.67 77.38 +.02 -24.2 Celgene rt Q CELGZ 1.61 .11 15 .37 55 .40 .34 -61.5 Cellcom N CEL 7 10.62 6.40 4 6.75 21 6.98 6.72 -.21 -33.8 CelldexTh Q CLDX 3.26 .58 2221 .65 17063 .67 .60 +.06 -77.2 CellectBio n Q APOP 13.50 6.12 1 7.15 55 7.50 6.96 -.32 +2.1 Cellct wt rs Q CLRBW .33 .10 .10 Cellectar rs Q CLRB 2.06 .84 457 1.01 8689 1.27 .90 +.05 -26.3 Cellectis n Q CLLS 38.85 21.25 186 29.95 681 31.03 29.41 -.42 +2.7 CallularBio Q CBMG 22.75 6.75 90 18.10 283 19.30 17.00 +.70 +60.9 Celsion rs Q CLSN 6.06 1.24 173 2.55 668 2.67 2.51 -.06 -4.9 CelsiusH n Q CELH 7.00 3.42 170 4.86 861 5.00 4.60 +.16 -7.4 Celyad n Q CYAD 64.75 25.55 18 29.80 49 31.40 28.50 -.29 -30.9 Cementos N CPAC .50e 4.1 14.11 10.80 0 12.30 37 12.35 12.00 +.36 -.8 Cemex N CX .29t 10.37 5.72 9345 6.03 50823 6.07 5.88 +.08 -19.6tCemig pf N CIG .08e 4.4 2.93 1.66 6973 1.82 41542 2.05 1.66 -.18 -11.7tCemig N CIG/C .08e 4.6 3.16 1.59 1 1.75 58 1.95 1.59 -.17 -5.5 Cemtrex rs Q CETX .02p 8 3.73 1.90 154 2.45 344 2.47 2.25 +.17 -3.9 Cemtrx pf Q CETXP .58t 7.62 4.20 0 4.93 1 4.93 4.80 -.10 -2.6 CenovusE N CVE .20 8 11.52 6.76 2140 10.04 25775 10.51 9.47 -.36 +10.0sCentene s N CNC 19 119.84 74.73 1211 119.81 5499 119.84 116.50 +2.24 +18.8 CntRsDvA Q CDEV 22.14 14.10 3086 16.93 19443 17.29 15.78 +.01 -14.5 CC MLPInf N CEN 1.25 13.2 11.62 8.12 153 9.48 992 9.58 9.36 +.03 -4.8 CenterPnt N CNP 1.11 4.4 18 30.45 24.81 2999 25.35 17909 26.04 25.10 -.31 -10.6 CntrStBk Q CSFL .40 1.3 32.27 21.77 548 31.88 2838 32.11 31.02 +.71 +23.9tCentElBr B N EBR/B 9.06 3.76 167 4.00 809 5.09 3.76 -.48 -41.1tCentElecBr N EBR 7.86 3.35 1496 3.48 4889 4.41 3.35 -.59 -38.9 CEurMed Q CETV 5.20 3.70 166 3.95 825 4.00 3.75 +.15 -15.1 CnEurRusT N CEE .56e 2.4 28.32 20.88 8 23.66 33 23.98 23.32 -.11 -3.0 CentrlFedl Q CFBK 26 2.75 2.00 4 2.36 98 2.45 2.33 -.03 -14.2 CentGard lf Q CENT 23 43.30 30.26 75 42.75 357 42.79 40.06 +2.13 +9.8 CenGrdA lf Q CENTA 41.34 28.61 103 39.86 755 39.99 37.61 +2.05 +5.7 CenPacFn N CPF .84f 2.8 19 33.15 27.34 81 30.19 618 30.52 29.57 +.62 +1.2 CentSecur A CET 1.78e .7 29.00 24.12 20 28.62 85 28.74 28.16 +.71 +4.5 CntlVyCm Q CVCY .28 1.3 17 23.28 18.05 12 21.82 87 22.00 21.59 +.15 +8.1 CentrusEn A LEU 5.26 3.30 9 3.59 47 3.74 3.54 -.08 -10.5 CentAl Q CENX 26 24.77 12.94 557 17.19 4990 18.13 17.06 -.52 -12.5 CntyBcMA Q CNBKA .48 .6 89.40 59.40 6 78.90 20 80.50 78.85 -1.60 +.8 CentCas Q CNTY 39 9.85 6.28 54 8.55 352 8.72 8.12 +.10 -6.4 CentCmtys N CCS 15 36.00 21.90 598 31.55 1408 31.75 29.15 +1.75 +1.4 CntryLink N CTL 2.16 12.2 8 27.61 13.16 9326 17.65 53453 17.96 17.29 -.09 +5.8sCeragonN Q CRNT 3.56 1.64 467 3.49 2552 3.56 3.24 +.02 +76.3 Cerecor n Q CERC 5.74 .46 47 4.29 419 4.48 4.14 +.07 +34.1 CerdHCM n N CDAY 38.87 29.68 666 37.40 2596 38.85 34.39 +2.87 +22.5 Cerner Q CERN 31 73.86 52.05 1185 60.69 7959 61.45 59.21 +.96 -9.9 CerusCp Q CERS 6.99 2.10 634 6.61 4298 6.85 6.48 -.04 +95.6tCervecer N CCU .35e 1.4 30.35 24.98 185 25.40 721 26.42 24.98 -.51 -14.1 CescaTh rs Q KOOL 6.44 .42 1024 .51 2722 .53 .45 +.04 -83.0 Chaisma n Q CHMA 2.95 1.25 17 1.50 101 1.60 1.45 -.10 -11.8sChampO hrs Q CSBR 5.98 2.19 16 5.61 348 5.98 5.02 +.64 +44.6tChangyou Q CYOU 6 30.35 17.78 292 17.46 1402 19.40 17.33 -.96 -29.7sChannAdv N ECOM 15.35 8.30 63 14.65 495 15.35 14.35 -.20 +62.8 Chantic rs Q BURG 5.15 1.81 19 3.22 237 3.70 2.94 +.20 +22.4 CharlsCol h Q CTHR 1.60 .80 26 1.10 238 1.12 1.04 -18.5 ChRvLab N CRL 22 119.05 92.67 374 114.12 1652 114.42 107.66 +6.00 +4.3sChartInds Q GTLS 61 72.76 32.04 520 73.41 2278 74.27 66.61 +5.42 +56.7 ChartCm n Q CHTR 90 408.83 250.10 2899 277.26 9508 279.54 260.39 +15.39 -17.5 CharterFn Q CHFN .34f 1.3 25 25.64 15.81 53 25.39 680 25.55 24.37 +.56 +44.8 ChaseCorp A CCF .80f .7 36 129.55 83.35 18 120.30 86 125.00 120.30 -1.70 -.2 ChathLTr N CLDT 1.32 6.5 28 23.91 17.90 137 20.41 951 21.04 20.38 -.32 -10.3 ChkPoint Q CHKP 20 119.20 93.76 724 99.10 5322 100.19 97.29 +.06 -4.4 CheckC nrs Q CHEK 24.00 3.12 120 4.22 1570 4.74 4.12 +.06 -59.6tChckPnt n Q CKPT 10.50 2.97 22 3.08 271 3.48 2.97 -.05 -20.6 Cheesecake Q CAKE 1.16 2.1 17 59.29 38.34 552 54.06 3476 54.71 52.00 +2.02 +12.2 CheetahM N CMCM 18.18 7.54 1681 11.65 8749 12.61 11.64 -.65 -3.6 ChefsWhs Q CHEF 53 30.32 11.85 95 26.45 456 28.25 26.25 -1.30 +29.0sChegg N CHGG 28.73 11.53 1441 28.47 6834 28.85 27.64 +.37 +74.4sChembio Q CEMI 10.45 5.70 20 10.20 301 10.45 9.31 -.10 +24.4 Chemed N CHE 1.12 .3 49 335.99 186.09 128 326.99 801 332.90 321.69 -1.87 +34.6 ChemFinl Q CHFC 1.12 1.9 20 59.83 43.61 211 58.88 1410 59.22 55.92 +1.99 +10.1 ChemoCntx Q CCXI 45 15.08 5.42 311 12.02 1771 12.76 11.19 -.94 +102.0 Chemours n N CC .68 1.3 13 58.08 34.84 823 51.28 5829 51.90 49.45 +1.97 +2.4 ChemungF Q CHMG 1.04 2.0 25 56.83 37.08 6 51.51 41 53.52 51.07 -1.39 +7.1 CheniereEn A LNG .56p 68.04 40.36 1068 65.39 9527 66.69 64.96 -.61 +21.5sChenEnLP A CQP 2.20 6.3 36.31 26.41 818 34.67 2087 36.82 34.35 -.94 +17.0 ChenEnHld A CQH 2.04f 6.9 29 30.74 24.03 187 29.70 891 30.47 29.53 -.31 +7.3 Cherokee h Q CHKE .20 23.4 8.05 .62 131 .86 9787 1.35 .78 +.06 -55.0 CherHMtg N CHMI 1.96 10.7 4 19.43 16.01 475 18.39 1586 18.59 17.88 +.41 +2.2 ChrHMt pfA N CHMIpA 2.05 8.0 25.89 24.47 5 25.50 30 25.69 25.50 -.03 -1.2 ChesEng N CHK 8 5.29 2.53 39952 4.81 181001 4.88 4.20 +.28 +21.5 ChesEn pfD N CHKpD 4.50 8.3 55.98 45.99 5 54.36 37 54.74 50.20 +1.43 +9.4 ChesGranW N CHKR .32e 20.3 1 2.65 1.20 324 1.55 645 1.65 1.45 -.10 -16.2sChespkLdg N CHSP 1.60 5.0 33 32.84 24.08 351 32.18 1467 32.84 32.14 -.30 +18.8 ChespkUtil N CPK 1.48f 1.9 21 86.35 66.35 41 76.20 211 79.65 76.15 -3.05 -3.0 Chevron N CVX 4.48 3.5 56 133.88 102.55 5103 126.44 32191 127.98 121.55 +2.59 +1.0 ChiRivet A CVR .84 2.7 38.09 26.50 0 31.04 14 31.36 29.99 -.35 -2.4 ChkSoup n Q CSSE 13.26 6.19 18 9.65 84 10.25 9.65 -.76 +7.2 Chicos N CHS .34f 3.8 11 10.90 6.96 1869 9.06 14098 9.17 8.45 +.64 +2.7 ChildPlace Q PLCE 2.00 1.5 31 161.65 94.95 442 135.65 2400 137.15 130.40 +5.15 -6.7 Chimera rs N CIM 2.00 10.8 8 19.93 15.77 933 18.60 5186 18.60 18.35 +.23 +.6 Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 4 25.52 56 25.68 25.32 +.19 -1.2 Chimer pfB N CIMpB 2.00 7.8 26.47 24.88 8 25.80 133 25.84 25.40 +.40 Chimerix Q CMRX 5.94 4.17 226 4.43 1366 4.96 4.43 -.27 -4.3 ChAdvCns Q CADC 9.75 1.55 44 3.70 326 3.80 2.95 +.60 -14.0 ChinAutLog Q CALI 8.77 1.50 89 2.82 384 3.10 2.68 -.10 -11.9 ChinaAuto Q CAAS 7 5.90 4.04 14 4.28 99 4.59 4.24 -.27 -10.8 ChinaBio Q CBPO 21 115.32 71.85 281 84.36 3408 90.45 81.36 -3.02 +7.1 ChinCer rs Q CCCL 4.28 1.25 9 1.59 62 1.73 1.52 +.01 -33.5 ChiCmCr h Q CCCR 4.00 .97 21 1.15 262 1.25 1.11 -.10 -16.7 ChiCustR n Q CCRC 23.40 10.75 132 18.04 714 18.20 17.04 +.48 +5.8 ChinaDEd N DL .45e 9 10.71 6.61 21 7.67 112 7.82 7.37 +.22 -17.3 ChinaEAir N CEA 45.33 24.44 25 42.59 160 43.84 39.13 +3.67 +17.8 ChiFnOnl Q JRJC 4.14 1.32 15 2.07 120 2.14 1.93 +.05 -22.8 ChinaFd N CHN .55e 2.4 24.76 17.92 113 22.66 164 22.86 22.41 +.38 +4.7 ChinaGreen N CGA .10e 8.3 2 2.11 1.20 65 1.21 299 1.25 1.21 -.02 -2.4 ChinaHGS Q HGSH 4 4.48 1.18 67 2.10 486 2.18 1.67 +.42 +71.0 ChnaIntNt n Q CIFS 66.10 10.81 128 19.17 696 23.50 18.90 -4.23 -54.3 ChinaJJ h Q CJJD 1.82 1.17 7 1.50 51 1.55 1.44 +21.0 ChinLend h Q CLDC .32e 15.5 6.24 1.66 7 2.06 588 3.85 1.80 +.26 -33.8 ChinaLife s N LFC .14e 1.0 17.85 13.48 259 14.54 1863 14.67 14.27 +.46 -6.9sChinaLdg s Q HTHT 39 49.45 18.75 1607 47.90 10118 49.45 45.48 +2.54 +32.7 ChinaMble N CHL 3.50e 7.6 56.93 44.49 527 45.82 2761 46.49 45.52 +.57 -9.3 ChinaNRes Q CHNR 4.23 1.88 28 2.25 1666 3.34 2.08 -.17 -15.6 ChiNBorun N BORN 2 1.57 1.10 14 1.33 93 1.36 1.28 -.00 +6.0 ChOnlEd n N COE 19.82 9.25 4 12.00 60 12.44 11.72 +.22 -4.0 ChinaPet N SNP 3.73e 3.9 105.61 69.60 114 95.49 1014 98.50 94.56 -1.69 +30.1 ChinaPhH A CPHI 1.45 .15 108 .25 1197 .27 .24 -.02 +44.3tChinRap n N XRF 12.86 2.88 560 2.65 1132 3.42 2.61 -.46 -53.7 ChiRecy rs Q CREG 9.39 .95 69 1.69 454 1.92 1.67 -.12 -39.6 ChinaSoAir N ZNH .64e 1.2 70.52 34.27 25 54.70 279 56.30 51.40 +3.80 +5.6 ChnaTcF rs Q CNTF 3.60 1.75 11 1.88 50 2.08 1.80 -.12 -27.5 ChinaTel N CHA 1.21e 2.6 53.78 41.28 53 47.43 334 48.07 47.04 +.30 -.1 ChinaUni N CHU 16.55 11.87 316 13.27 916 13.96 13.13 -.35 -1.9 ChXDPlas Q CXDC 3 5.00 3.55 15 3.85 133 4.00 3.85 -.08 -16.3 ChiXFsh rs A XNY 7.10 3.30 6.55 +33.9 ChinaYuch N CYD .90e 4.0 7 27.98 16.16 213 22.68 631 23.82 21.85 -.09 -5.5 ChinZenix N ZX 2.31 .86 8 1.33 64 1.40 1.30 -.01 +9.4 ChiCache lf Q CCIH 4.75 .72 82 1.29 814 1.43 1.28 -.06 -23.7 ChinaNt rs Q CNET 11.90 .90 70 2.96 2466 3.23 2.83 +.20 +171.6 ChipMOS Q IMOS 1.97e 13.0 20 21.99 13.49 68 15.13 232 15.24 14.60 +.50 -14.3 Chipotle N CMG 468.04 247.52 1388 453.38 3959 459.65 438.08 +14.76 +56.9 ChoiceHtls N CHH .86 1.1 40 85.35 59.60 303 81.40 1387 82.95 79.45 -.10 +4.9 ChrisBnk N CBK 1.55 .75 93 .81 1565 .82 .76 +.01 -36.5 ChromaDx n Q CDXC 7.24 2.86 227 3.77 1393 4.06 3.40 +.18 -35.9 ChubbLtd N CB 2.86e 2.1 17 157.50 128.82 1848 133.52 8290 133.74 129.14 +2.74 -8.6 ChungTel N CHT 1.29e 3.5 39.33 33.10 38 36.71 399 36.99 36.51 +.10 +3.6 ChurchDwt s N CHD .87f 1.8 54.18 43.21 1526 48.19 9430 48.34 46.32 +.87 -3.9 ChrchllD Q CHDN 1.52f .5 36 314.60 171.40 58 305.35 415 308.60 296.00 +9.10 +31.2sChuysHldg Q CHUY 32 31.35 18.00 138 30.50 501 31.35 29.65 +.60 +8.7 CideraTh n Q CDTX 8.80 3.70 109 5.40 925 6.10 5.35 -.30 -20.6 CienaCorp N CIEN 5 27.73 19.40 3338 24.32 17210 24.61 23.30 +.91 +16.2 Cigna N CI .04 17 227.13 163.02 1667 177.81 8163 178.04 170.01 +6.99 -12.4tCimarex N XEC .64 .7 18 130.16 82.45 1050 85.59 11711 87.82 82.45 -2.50 -29.9 Cimpress Q CMPR 171.76 80.61 144 144.12 830 145.29 138.13 +4.41 +20.2 CincB pfB N CBBpB 3.38 6.8 52.37 48.15 3 49.90 13 49.99 49.54 +.18 -2.1 CinciBell rs N CBB 53 22.20 11.65 468 12.30 3147 12.80 12.10 -.10 -41.0 CinnFin Q CINF 2.12 3.0 20 81.98 68.28 528 71.28 2166 71.36 69.12 +1.10 -4.9 Cinedigm rs Q CIDM 3.00 1.11 31 1.48 578 1.58 1.45 -.08 -1.3 Cinemark N CNK 1.28f 3.7 15 44.00 32.03 1048 34.23 6126 34.57 33.52 +.76 -1.7 CinerRes N CINR 2.27 8.9 13 29.36 22.61 5 25.39 45 26.96 25.11 -1.27 +1.1sCintas Q CTAS 1.62f .8 36 191.34 123.00 289 191.48 2024 191.58 184.97 +6.92 +22.9 Circor N CIR .15 .3 29 68.76 39.84 87 48.78 640 50.56 47.60 -.03 +.2 Cirrus Q CRUS 14 71.97 34.78 1697 37.53 5060 38.80 36.07 +1.08 -27.6 Cisco Q CSCO 1.32f 3.0 22 46.37 30.36 18780 43.48 96819 44.39 43.21 -.18 +13.5sCision N CISN 43 16.40 9.90 223 16.28 2127 16.40 15.00 +1.27 +37.2 CitiTrends Q CTRN .32 1.1 24 32.49 17.43 47 30.46 403 31.65 29.67 +.88 +15.1 CitGBP Dl n N UGBP 32.62 23.23 24.18 3 24.33 23.90 +.32 -8.7 CitCHF Dl n N UCHF 32.08 22.60 24.16 4 24.16 23.90 +.06 -9.0 Citi GBP n N DGBP 24.92 18.65 24.57 3 24.57 24.57 -.35 +15.2 CitEUR Dl n N UEUR 31.62 21.93 8 23.67 43 24.13 22.78 +.86 -14.1 Citi EUR n N DEUR 27.48 18.78 5 25.29 54 26.29 24.78 -.98 +10.2 Citi AUD n N DAUD 26.05 18.62 0 23.94 16 23.94 22.96 -.31 +19.7 CitAUD Dl n N UAUD 32.65 23.10 25.47 5 25.83 24.87 +.85 -4.6 Citi JPY n N DJPY 22.83 18.17 0 21.96 4 22.57 21.96 -.07 -3.7 CitJPY Dl n N UJPY 39.22 25.89 2 27.38 11 27.38 26.67 +.08 -6.3 Citi CHF n N DCHF 26.77 19.08 0 25.01 0 25.35 25.01 -.27 +6.1 Citigp pfN N CpN 1.97 7.3 27.81 25.85 34 26.88 666 26.90 26.77 +.03 -2.2 CgpVelLCrd N UWT 42.11 10.01 2444 30.36 16814 31.18 28.53 +.05 +23.9 CgpVelICrd N DWT 44.68 6.84 4919 9.13 28759 9.75 8.89 -.09 -35.0 Citigroup N C 1.28 1.9 12 80.70 63.16 11601 68.47 69253 69.00 66.46 +1.19 -8.0 Citigrp pfC N CpC 1.45 5.7 26.16 24.70 19 25.36 108 25.39 25.23 +.11 -.4 Citigp pfJ N CpJ 1.78 6.3 30.45 27.59 32 28.31 256 28.40 28.12 +.06 -1.9 Citigp pfK N CpK 1.72 6.3 29.99 26.85 61 27.36 520 27.40 27.11 +.20 -4.1 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 44 26.26 406 26.33 26.13 +.12 -2.5 Citigrp pfL N CpL 1.72 6.6 27.53 25.71 21 25.95 165 26.09 25.82 +.08 -2.3 CitiusPh n Q CTXR 5.49 2.25 4 2.69 74 2.89 2.62 -.01 -29.2 Citiz&Nthn Q CZNC 1.08 4.1 22 26.75 22.00 13 26.21 64 26.62 25.67 +.32 +9.2 CtzCmtyBc Q CZWI .20f 1.5 16 14.43 12.73 2 13.51 14 13.95 13.51 -.47 +.1 CitizFincl N CFG .52 1.2 12 48.23 31.51 4120 41.98 21250 42.72 41.06 +.35 sCitizFst Q CZFC .23e .9 18 26.65 20.15 4 26.60 12 26.83 26.00 +.12 +10.8 CitizHold Q CIZN .96 4.3 17 26.00 21.18 0 22.35 7 22.65 22.00 -.10 -3.2 CitizInc N CIA 8.87 6.67 53 7.63 312 7.99 7.52 +.08 +3.8sCitrixSy s Q CTXS 30 109.43 73.34 2191 107.94 8164 109.43 106.91 +1.10 +22.7sCtyHld Q CHCO 1.84f 2.3 22 78.75 58.80 55 78.44 354 78.75 75.28 +3.01 +16.3 CityOffce g N CIO .94 10 13.93 10.03 141 12.40 1106 12.52 12.19 +.19 -4.7 CityOff pfA N CIOpA 1.66 6.9 26.47 22.78 14 24.19 22 24.20 23.76 +.39 -3.9 Civeo N CVEO 4.20 1.57 292 4.04 2117 4.13 3.88 +.12 +48.0sCivistaBcsh Q CIVB .28 1.1 18 25.67 18.82 26 24.97 123 25.67 24.40 +.37 +13.5sCivista pf Q CIVBP 1.63 2.0 80.00 60.51 80.00 1 80.00 72.50 +13.35 +8.2 CivitasSolu N CIVI 31 19.90 11.15 68 16.50 494 17.20 16.35 -.20 -3.5 Clarus Q CLAR 8.00 5.20 81 7.25 440 7.50 7.25 -.15 -7.6 ClayGSCn N GCE 1.43e 8.8 17.55 14.85 7 16.30 7 16.43 15.88 +.72 -2.1 CleanEngy Q CLNE 3.52 1.31 1718 2.98 10864 3.13 2.81 +.13 +46.8 CleanHarb N CLH 59.86 44.75 260 54.35 1791 54.35 52.77 +.66 +.3 ClearChan N CCO 5.75 3.60 131 4.60 485 4.80 4.30 +.30 ClrBrEnTR N CTR 1.35e 11.8 13.18 9.50 88 11.45 417 11.57 11.31 -.01 -1.5tClearOne Q CLRO .28 5.0 10.20 5.65 2 5.65 12 6.25 5.48 -.65 -36.9 ClrAllCGr n Q CACG 30.58 24.95 20 30.37 218 30.58 29.87 +.61 +9.0 ClrLgCap n N LRGE 31.89 26.78 31.88 0 31.88 31.88 +.16 +8.5 ClrDvStr n Q YLDE 29.07 25.33 0 28.03 6 28.03 27.64 +.49 +1.3 ClrbrgMLP N CBA .80m 10.3 9.58 6.53 113 7.80 733 7.93 7.76 -.06 -5.8 ClearEnFd N CEM 1.76f 12.0 17.36 12.10 84 14.64 638 14.82 14.54 -.10 -4.1 ClrbEOpFd N EMO 1.47e 13.0 13.36 9.56 118 11.28 465 11.40 11.21 -.02 -4.4tClearfield Q CLFD 23 15.30 10.35 43 10.45 230 11.01 10.35 -.40 -14.7 ClearsBio n Q CLSD 15.33 5.30 452 9.86 3147 9.99 8.78 +.11 +40.9 ClearSign Q CLIR 4.70 1.65 21 2.08 216 2.13 2.00 -42.4 ClearwPpr N CLW 13 50.60 22.51 242 23.65 887 25.05 23.30 -.35 -47.9 ClemPhr n Q CMTA 20.15 11.72 87 14.00 334 14.67 13.18 -.34 -26.2 CleBio hrs Q CBLI 4.25 2.24 4 2.73 32 2.79 2.70 -.04 -31.9 ClevCliffs N CLF 7 9.15 5.56 4474 8.48 37038 8.80 8.21 -.19 +17.6 ClipRlty n N CLPR .38 13.00 7.62 21 9.42 103 9.51 8.62 +.48 -5.7 Clorox N CLX 3.84 3.0 21 150.40 113.57 1111 126.75 5405 127.11 120.24 +6.31 -14.8 CloudPeak N CLD 5.70 2.76 502 3.71 4249 4.00 3.48 -.06 -16.6 Cloudera n N CLDR 22.43 12.57 3404 16.14 16349 17.34 15.66 -.49 -2.3 CloughGA A GLV 1.44 11.2 14.39 12.25 13 12.85 100 12.85 12.65 +.07 -3.7 CloughGEq A GLQ 1.38 9.7 14.39 12.33 70 14.20 372 14.20 13.95 +.20 +6.2 ClghGlbOp A GLO 1.20 10.8 11.67 10.40 203 11.10 804 11.13 11.00 +.06 +2.0 ClovisOnc Q CLVS 99.45 41.72 877 43.74 3783 48.43 43.31 -3.96 -35.7 CoDiagn n Q CODX 6.85 1.45 425 4.31 15673 6.66 4.00 -.48 +63.3sCoBizFncl Q COBZ .40f 1.7 36 23.48 15.72 99 22.92 561 23.48 22.71 +.25 +14.7sCoStar Q CSGP 92 402.26 242.76 157 401.85 1035 404.04 386.42 +16.41 +35.3sCoastwayB Q CWAY 75 27.65 19.55 10 27.70 99 27.75 27.50 +.20 +30.7 CCFemsa N KOF 1.75e 3.0 91.85 57.01 89 58.97 582 60.18 57.41 +.17 -15.3 CocaBtl Q COKE 1.00 .8 33 249.54 125.08 62 129.70 270 130.83 126.41 +3.04 -39.7 CocaCola N KO 1.56 3.5 74 48.62 41.45 12078 43.95 59865 44.00 43.04 +.83 -4.2 CocaCEur n N CCE 1.04 2.7 44.75 36.17 1222 38.42 5179 38.47 37.73 +.53 -3.6 CocrystP n Q COCP 6.45 1.61 136 2.50 469 2.58 2.16 +.25 -45.7 CodaOct n Q CODA 6.56 3.28 1 3.87 25 4.04 3.68 +.02 -18.9sCodexis Q CDXS 15.60 4.30 457 14.60 1998 15.60 14.50 -.45 +74.9 CdrsVlly Q CVLY .62b 2.0 18 33.46 22.82 34 30.33 124 30.59 29.69 -.14 +10.2 Coeur N CDE 97 9.87 6.71 1577 7.77 12733 7.96 7.60 -.14 +3.6sCoffeeH Q JVA 38 5.33 3.65 133 5.00 954 5.33 4.17 +.74 +17.5 CogentC Q CCOI 2.08f 4.0 54.85 35.75 198 51.75 1373 53.10 51.10 +.85 +14.2 Cognex s Q CGNX .18 .4 36 72.99 39.90 1342 47.52 5143 47.64 46.08 +1.17 -22.3 CognizTch Q CTSH .80 1.0 24 85.10 65.59 2504 77.11 14470 78.20 75.94 +.24 +8.6sCohBar n Q CWBR 8.88 4.44 97 8.24 967 8.88 7.11 +1.14 +65.8 Cohen n A COHN .80 7.3 12.00 7.50 6 10.91 15 11.10 10.55 -.03 +36.0 CohSClosed N FOF 1.04 8.1 13.52 11.60 37 12.87 225 12.89 12.72 +.10 -3.3 CohStGlbI N INB 1.12 11.9 10.44 9.05 72 9.43 322 9.50 9.36 +.02 -4.6 Cohen&Str N CNS 1.32f 3.2 19 47.83 36.29 135 40.70 620 40.77 38.98 +1.64 -13.9 CohStInfra N UTF 1.60 7.1 24.61 20.88 316 22.45 1535 22.74 22.43 +.01 -6.5 C&SLtDP&I N LDP 1.87 7.3 27.25 24.85 41 25.64 306 25.89 25.18 +.33 -1.6 C&SIncEgy N MIE 1.32 12.6 11.40 8.86 48 10.50 343 10.59 10.40 +.13 +2.4 CohStQIR N RQI .96 8.0 13.19 10.55 476 11.95 1280 11.95 11.73 +.19 -5.5 CohStRE N RNP 1.48 7.7 21.98 17.91 113 19.16 487 19.21 19.00 +.18 -9.9 CohStSelPf N PSF 2.06 7.6 29.16 25.16 27 27.16 143 27.37 26.23 +.75 -3.8 CohenStTR N RFI .96 7.6 13.03 11.50 47 12.56 260 12.60 12.41 +.09 -1.6 Coherent Q COHR 24 329.00 157.47 334 170.52 2244 170.74 163.92 +3.94 -39.6 CoherusBio Q CHRS 23.24 8.05 563 15.88 3750 16.53 14.88 +.28 +80.4 Cohu Q COHU .24 1.0 33 26.17 15.55 305 24.97 1721 25.96 24.29 +.51 +13.8tColfax N CFX 24 43.29 28.80 1197 31.61 6612 31.90 28.80 +.84 -20.2 ColgPalm N CL 1.68f 2.7 22 77.91 61.28 4782 63.34 21043 63.82 61.97 +.65 -16.1 CollPlant n Q CLGN 8.99 4.70 6.48 41 7.40 6.01 +.20 -27.6 CllctUnv Q CLCT .70 4.6 11 30.82 13.50 30 15.15 166 15.48 14.97 +.13 -47.1 Collegium n Q COLL 29.90 9.01 288 25.36 1676 26.04 23.73 +.99 +37.4 Colliers Q CIGI .10 .1 25 78.60 46.60 15 73.85 86 75.00 72.05 +1.85 +22.4 ColonyBk Q CBAN .20 1.3 15 19.50 11.10 3 15.55 22 16.50 15.35 -.45 +6.5 ColNthSC n N CLNC 21.20 18.16 296 18.78 1522 19.35 18.76 -.30 -8.6 ColNrthS n N CLNS 14.74 5.28 6949 5.82 34358 6.23 5.78 -.22 -49.0 ColNrth pfB N CLNSpB 2.06 8.2 25.76 22.26 10 25.23 226 25.32 25.19 +.03 -.7 ColNrth pfE N CLNSpE 2.19 8.5 27.52 23.86 8 25.75 36 25.82 25.65 +.01 -3.1 ColNrth pfG N CLNSpG 1.88 7.9 27.25 22.49 8 23.75 25 23.80 23.45 +.28 -5.6 ColNrth pfJ N CLNSpJ 24.84 21.48 20 22.91 134 23.10 22.91 -.14 -6.7 ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 17 22.86 145 23.13 22.77 -.23 -9.2 ColNrth pfH N CLNSpH 1.78 7.8 26.00 21.61 12 22.88 34 23.04 22.86 -.21 -8.5 ColBnkg Q COLB 1.04f 2.3 23 48.06 35.67 199 44.36 983 44.73 41.18 +1.34 +2.1 Col Sust n N ESGW 32.13 27.20 30.17 3 30.17 29.99 +.50 Col SusInt n N ESGN 32.31 27.17 1 30.12 14 30.25 29.64 +.46 -1.4 Col SusUS n N ESGS 32.51 28.62 0 29.90 1 29.90 29.55 +.40 +1.0 ColumFn n Q CLBK 17.73 15.30 320 17.26 1863 17.37 17.03 +.19 +11.9 Col Bey N BBRC .50e 2.8 20.47 16.86 1 18.06 15 18.34 17.99 +.08 -2.0 ColEmxChi N XCEM 30.22 25.66 2 26.17 9 26.65 25.97 -.03 -5.4 ColQualDv N HILO .32e 2.1 17.10 13.72 0 15.08 5 15.42 15.08 +.08 -5.1 Col EMCns N ECON .10e .4 29.87 24.69 96 25.63 734 25.78 25.32 +.24 -8.9 Col IndiaC N INCO .03e .1 51.06 41.00 2 47.33 118 47.67 46.39 -.10 -4.6 Col IndiaInf N INXX .10e .7 16.79 12.85 7 13.34 57 13.45 13.08 -.12 -15.9tCol IndSC N SCIN .17e .9 25.98 17.47 2 18.62 28 18.63 17.47 -.28 -20.5 ColumbPT N CXP .80 3.5 13 23.31 19.55 710 22.70 4523 22.90 22.14 +.55 -1.1 ColSelTec N STK .92a 4.1 24.58 20.09 63 22.40 330 23.02 22.21 -.20 +.7sColuSprtw Q COLM .88 1.0 32 91.91 54.54 201 92.15 1148 92.64 88.83 +3.32 +28.2 Colmbus Q CMCO .20f .5 44.55 24.14 103 42.97 653 43.82 41.57 +.43 +7.5stcomScore n Q SCOR 25.00 23.26 59 23.48 345 25.00 23.26 -4.1 Comcast s Q CMCSA .76 2.4 15 44.00 30.43 21769 32.08 129384 32.66 30.96 +.82 -19.6 Comerica N CMA 1.36f 1.4 19 102.66 64.04 1252 96.47 8682 98.30 95.29 +.72 +11.1 ComfrtS N FIX .32 .7 30 48.95 31.90 140 47.45 927 48.85 46.55 +.35 +8.7 CommScpe Q COMM 30 41.60 26.29 849 29.80 6843 30.49 29.00 +.01 -21.2 ComndSec A MOC 3.55 1.50 10 1.66 50 1.70 1.57 +.06 -45.9sCmcBMO Q CBSH .94f 1.4 21 67.42 49.43 346 66.96 1772 67.42 65.09 +2.18 +19.9 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 2 25.96 45 25.96 25.50 +.37 -1.5 CmclMtls N CMC .48 2.0 50 26.72 17.05 746 24.38 4971 24.72 23.76 +.28 +14.4 CmclVehcl Q CVGI 33 13.90 5.55 141 7.81 934 8.20 7.68 -.10 -26.9 CommSys Q JCS .16 3.9 4.87 3.18 3 4.08 97 4.18 3.98 -.05 +14.6sCmtyBkSy N CBU 1.36 2.2 17 62.39 48.89 150 61.84 985 62.39 60.32 +1.39 +15.1 CmtyBkTr Q ESXB 24 10.00 7.65 24 9.55 126 10.00 9.55 -.30 +17.2 CmtyFinCp Q TCFC .40 1.1 20 40.69 32.06 10 36.90 118 37.25 36.38 +.06 -3.7 CommuFt n Q CFBI 15.00 10.95 3 11.23 44 11.25 11.18 -.01 -3.2 CmtyHlt N CYH 10.18 3.69 2718 4.27 11833 4.31 3.75 +.30 +.2 CmtyHlt rt Q CYHHZ .05 .01 34 .01 160 .01 .01 -.00 +14.3 CmtyHcT n N CHCT 1.60f 5.8 95 30.64 22.41 56 27.64 492 28.10 27.43 +.09 -1.6sCmtyTrBc Q CTBI 1.32 2.5 18 52.62 40.33 26 52.05 247 52.62 51.35 +.35 +10.5 CmtyWest Q CWBC .20f 1.7 17 12.97 9.95 33 11.50 107 11.70 11.40 +8.0 CommVlt Q CVLT 71.45 48.35 396 70.25 1999 71.25 69.15 +1.50 +33.8tCBD-Pao N CBD .08e .4 25.90 18.36 995 20.28 3443 21.74 18.36 -.95 -14.0 CompDivHd N CODI 1.44 8.4 18.35 14.60 149 17.15 666 17.20 16.60 +.40 +1.2 ComDivH pf N CODIpA 1.81 8.1 25.75 20.01 17 22.22 181 22.23 21.72 +.51 -9.9 CompssMn N CMP 2.88 4.2 24 76.65 56.50 603 68.35 1561 69.10 65.15 +3.00 -5.4 Compugn Q CGEN 5.00 2.25 167 3.70 1041 3.93 3.50 -.05 +48.0 CmptrPr Q CPSI .40 1.2 52 36.15 27.60 89 32.85 406 33.20 32.15 +.15 +9.3 CmpTask Q CTG .24 3.3 9.62 4.90 16 7.38 134 7.53 6.78 +.04 +44.7 Compx A CIX .20 1.4 13 16.63 12.30 1 13.80 27 14.82 13.40 -.75 +3.8 CmstkH rs Q CHCI 6.58 1.20 30 3.36 1117 4.30 3.08 -.35 +97.6 ComstkM rs A LODE 1.34 .21 180 .31 886 .36 .30 -.05 -20.5 ComstkRs rs N CRK 11.70 4.01 373 10.52 3112 11.12 10.08 -.45 +24.3sComtech Q CMTL .40 1.3 26 34.61 13.95 307 31.81 2163 34.61 30.07 -.31 +43.8 ConAgra N CAG .85 2.3 17 39.53 32.16 1623 37.74 12103 37.74 36.49 +.80 +.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 57

ConatusPh Q CNAT 7.95 3.22 260 4.47 1927 4.65 4.10 +.19 -3.2 ConcertPh Q CNCE 30.71 12.28 272 18.77 1072 20.19 17.80 -1.39 -27.4 ConchoRes N CXO 19 163.11 106.73 1435 128.28 12024 131.81 123.63 -.93 -14.6 ConcdMed N CCM 4.29 2.46 5 4.10 14 4.15 4.10 -.04 +23.1 CondHos rs A CDOR .78e 7.7 16 11.19 8.13 6 10.10 53 10.45 10.00 -.17 +1.5sConduent n N CNDT 20.57 14.95 3351 20.10 9166 20.57 18.94 +.77 +24.4 Conformis n Q CFMS 5.73 1.15 266 1.28 1759 1.43 1.26 -.09 -46.2 ConiferH n Q CNFR 7.45 5.00 0 6.31 20 6.40 6.00 +.21 +8.8sConmed Q CNMD .80 1.1 25 73.26 47.41 155 72.62 957 73.45 68.46 +3.59 +42.5 Conns Q CONN 51 37.80 16.00 1514 34.35 7464 35.05 22.60 +11.75 -3.4 ConnectOne Q CNOB .30 1.1 24 31.40 21.04 109 27.00 787 27.53 26.90 +.05 +4.9 ConnWtrSv Q CTWS 1.25f 1.9 40 69.72 48.86 73 64.15 296 65.99 63.59 +.06 +11.7 ConocoPhil N COP 1.14f 1.6 56 71.71 42.27 6654 69.43 33142 70.37 67.31 +1.14 +26.5 ConsolCom Q CNSL 1.55 12.8 22.17 10.31 498 12.11 2977 12.16 11.35 +.79 -.7tConEd N ED 2.86 3.9 15 89.70 72.01 1490 72.75 10053 76.06 72.01 -2.79 -14.4 CnsTom A CTO .24 .4 8 67.97 51.02 11 60.83 187 61.47 57.81 +.38 -4.2 ConsolWtr Q CWCO .34 2.7 37 15.35 11.20 26 12.70 150 13.55 12.55 -.45 +1.5 ConstAlph n Q CNAC 9.98 9.55 9.95 1188 9.96 9.93 +.03 +2.1 ConstAlp un Q CNACU 11.21 8.22 9.82 1 9.82 9.74 -1.12 -3.5 ConstAl rt Q CNACR .95 .25 0 .34 102 .35 .32 +.01 +8.1 ConstellA N STZ 2.96f 1.3 20 236.62 176.21 1016 227.28 7040 228.43 222.29 +4.53 -.6 ConstellB N STZ/B 2.68f 1.2 27 234.00 180.00 227.50 0 227.50 225.09 +4.54 Constellm N CSTM 14.10 6.60 491 12.10 3562 12.65 11.98 -.05 +8.5 ConstPrt n Q ROAD 13.24 10.86 172 12.14 900 12.89 12.00 -.55 +.3 ConsuPtf Q CPSS 6 4.91 3.27 92 4.29 242 4.35 3.86 +.29 +3.4 CnE pfB N CMSpB 4.50 4.4 105.95 101.10 0 101.82 2 102.94 101.82 -.70 -2.1sContainStr N TCS 17 8.56 3.53 179 8.22 1104 8.56 7.69 +.54 +73.4 Contango A MCF 6.93 2.22 176 4.20 5395 4.47 3.98 -.17 -10.8sContlBldg N CBPX 22 31.45 21.00 149 31.70 735 31.75 30.15 +1.50 +12.6tContMatls A CUO 24.60 16.55 7 16.30 9 17.02 16.30 -.47 -14.2 ContlRescs N CLR 69.91 29.08 1402 65.84 11838 69.05 63.36 -2.33 +24.3 ContraFect Q CFRX 2.31 .80 109 1.88 249 1.97 1.83 -.08 +86.1tContraV rs Q CTRV 6.60 1.30 150 1.52 1238 1.66 1.30 -.03 -47.2 Control4 Q CTRL 40 35.99 18.32 238 24.65 1418 25.39 24.40 -.41 -17.2 ConvrgOn n Q CVON .02p 10.83 8.01 52 8.76 309 9.26 8.64 -.33 -12.2 Cnvrgys N CVG .44f 1.8 16 26.66 21.13 486 23.84 3068 24.49 23.69 +.16 +1.4 CooperCo N COO .06 88 260.26 216.47 1209 232.21 3023 245.00 222.43 +4.10 +6.6 CooperTire N CTB .42 1.6 20 40.78 22.58 763 26.90 3634 27.60 25.90 +.90 -23.9sCooperStd N CPS 15 136.67 95.33 112 136.05 624 136.70 125.98 +10.42 +11.1tCopaHold N CPA 3.48f 3.4 12 141.34 103.61 1040 101.11 2635 111.08 99.76 -8.12 -24.6sCopart s Q CPRT 37 57.42 30.30 1163 57.63 9704 57.73 55.47 +2.06 +33.4tCopel N ELP .26e 4.3 9.69 5.47 880 6.08 3649 6.40 5.47 -.16 -20.3 CorbusPhm Q CRBP 9.96 5.05 522 5.75 2741 6.10 5.65 -.20 -19.0 Corcept Q CORT 18 25.96 10.40 706 18.52 4480 19.11 17.87 +.02 +2.5 CoreLabs N CLB 2.20 1.7 70 130.34 86.55 383 127.36 1933 129.43 123.16 +2.48 +16.3 CoreMold A CMT .05 24.50 13.53 29 14.17 288 14.90 13.91 -.43 -34.7 CoreMrk s Q CORE .40 2.0 25 38.20 17.10 276 20.49 1653 20.60 19.51 +1.05 -35.1 CorePtLd n N CPLG 28.30 25.25 570 25.95 5514 27.93 25.74 -1.58 -7.0 Corecivic N CXW 1.72 8.0 13 31.86 18.61 637 21.44 3463 21.91 21.01 -.23 -4.7sCoreLogic N CLGX 24 54.73 41.95 235 54.76 1322 54.83 52.61 +2.25 +18.5 CorEn pfA N CORRpA 1.84 7.4 26.93 24.50 12 25.02 58 25.10 24.83 +.17 -2.8 CorEnInf rs N CORR 3.00 8.2 15 39.42 31.50 43 36.46 390 36.87 35.75 +.23 -4.6 CoreSite N COR 4.12f 3.8 40 120.85 89.76 425 107.37 1692 109.59 105.77 +.10 -5.7 Corindus n A CVRS 2.25 .66 5431 .83 8909 .96 .72 +.05 -17.9 Corium Q CORI 13.93 6.77 241 8.81 1000 8.91 8.11 -.04 -8.3 CorMedix A CRMD .78 .17 4275 .33 14779 .40 .24 +.07 -35.1sCorOnDem Q CSOD 51.95 33.24 532 49.56 3179 51.95 48.24 -1.39 +40.3 CrnstTotR A CRF 3.35 22.6 16.79 13.62 1048 14.84 1889 15.20 14.66 -.24 -2.9 CrnrstnStr A CLM 3.40 22.8 17.00 13.10 2129 14.90 3331 15.40 14.66 -.28 -3.7 Corning N GLW .72 2.5 35.10 26.11 4040 28.75 27936 29.00 27.93 +.80 -10.1 CpBT JCP N JBN 1.75 14.6 16.50 9.92 50 12.00 109 12.73 11.38 +.67 -4.5 CorpCapT n N CCT 1.61 9.6 19.00 14.43 234 16.71 1531 16.78 16.43 +.31 +4.6 CorpOffP N OFC 1.10 4.0 14 36.03 24.55 513 27.76 4080 27.88 27.16 +.57 -4.9 Cort1Aon27 N KTN 2.05 6.4 35.11 30.31 1 31.99 3 32.00 31.53 +.23 -2.3 CortsJCP97 N KTP 1.91 14.4 18.00 11.06 18 13.31 123 13.50 12.66 +.69 -6.7 CortsJCP N JBR 1.75 14.7 16.49 9.82 7 11.94 29 12.10 11.27 +.60 -4.4 CortsPE N KTH 2.00 6.1 34.50 30.26 3 32.86 10 33.84 32.00 -.47 +1.6 Corvel Q CRVL 28 61.20 44.81 46 51.70 191 52.90 50.75 -1.15 -2.3 CorvusPh n Q CRVS 17.64 7.42 104 12.93 604 13.22 11.53 -.25 +24.8 Cosan Ltd N CZZ .26e 3.1 11.89 5.63 3463 8.34 9592 9.07 8.04 -.60 -14.0 Costamre N CMRE .40 5.2 7.78 5.45 326 7.64 2553 7.75 7.28 +.24 +32.4 Costam pfB N CMREpB 1.91 8.0 27.43 22.95 9 23.81 32 23.90 23.56 +.24 -4.9 Costmr pfC N CMREpC 2.13 8.5 26.24 23.61 11 25.08 31 25.11 24.81 +.25 -1.4 Costam pfD N CMREpD 2.19 8.5 26.89 24.36 4 25.82 16 25.82 25.42 +.32 sCostco Q COST 2.28f 1.1 29 202.88 150.00 2051 203.76 11032 204.01 196.70 +6.63 +9.5 Cotiviti n N COTV 45.97 30.84 359 38.99 6787 40.25 33.79 +5.01 +21.0 Cott Cp N COT .24 1.5 17.78 13.70 786 16.00 3321 16.30 15.89 -.18 -4.0tCoty N COTY .50 3.6 21.68 12.92 8030 13.89 40512 13.93 12.92 +.78 -30.2 CountrP rs Q CPAH 7.30 1.75 10 2.51 77 2.71 2.47 -.17 -21.8 CountyBcp Q ICBK .28 1.1 16 33.94 23.30 6 26.37 61 27.75 25.88 -1.29 -11.4sCoupaSft n Q COUP 62.24 28.52 1015 60.32 10039 62.24 54.17 +6.25 +93.2sCousPrp N CUZ .26f 2.7 15 9.81 8.23 4303 9.78 32618 9.81 9.53 +.23 +5.7 CovantaH N CVA 1.00 6.2 17.30 13.00 529 16.10 2779 16.40 16.00 -.15 -4.7 Covenant Q CVTI 36 33.36 15.86 248 32.50 1142 32.73 30.04 +1.09 +13.1 CowenInc s Q COWN 41 18.25 11.63 162 15.25 1957 15.65 14.95 +.10 +11.7 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 64 25.08 311 25.20 24.76 +.09 -2.4 CrackerB Q CBRL 5.00f 3.2 17 179.12 141.75 335 157.64 1540 158.84 154.05 +1.60 -.8 CraftBrew Q BREW 33 20.40 16.40 77 19.70 367 19.95 19.35 +.10 +2.6 Crane N CR 1.40 1.6 29 102.65 71.23 179 85.62 1259 86.13 83.79 +1.83 -4.0 CrwfdA N CRD/A .28 3.6 55 9.95 6.78 55 7.75 245 8.08 7.73 -.19 -8.8 CrwfdB N CRD/B .20 2.5 56 12.40 7.54 26 7.86 222 8.18 7.85 -.12 -18.3 Cray Inc Q CRAY 72 28.60 17.20 206 26.70 1496 27.10 25.30 +1.20 +10.3 Credicp N BAP 8.57e 3.7 239.54 170.53 145 230.00 904 232.47 225.76 +3.45 +10.9 CreditAcc Q CACC 17 377.82 219.21 115 365.42 470 367.60 357.06 +8.92 +13.0 CS EnEur50 N FIEU 153.69 109.31 1 127.47 2 128.54 126.43 +.25 -7.1 CSVixMd rs Q TVIZ 18.18 7.93 2 8.48 49 9.10 8.35 -.80 -5.5 CSVixST rs Q VIIX 23.92 10.84 94 13.77 366 14.68 13.57 -1.19 +16.9sCS FILgCG N FLGE 264.94 174.54 2 265.09 15 265.09 258.29 +9.35 +16.2 CSSilvCC Q SLVO .62e 8.0 8.73 7.28 8 7.73 83 7.79 7.57 +.15 -2.2 CSGoldCvC Q GLDI .58e 6.6 9.60 8.55 63 8.85 230 8.87 8.72 +.01 -2.0 CSVS3xInSlv Q DSLV 34.67 20.03 279 23.21 1847 24.90 22.66 -1.75 -1.7 CSVS3xInG Q DGLD 55.21 37.83 7 44.27 145 45.06 43.97 -.50 +1.5 CS VS3xGld Q UGLD 12.72 9.19 177 10.51 1883 10.59 10.32 +.14 -5.7 CSVIVxMT Q ZIV 94.42 60.60 132 77.79 805 78.72 75.05 +3.57 -12.3 CS LgSh n N CSLS 27.99 CrSuisInco A CIK .26 8.4 3.50 3.13 166 3.16 859 3.19 3.14 +.01 -4.5 CS InvBr n N DBRT 85.47 24.48 26.38 2 30.00 26.38 -.67 -47.4 CS LgBrnt n N UBRT 316.38 115.89 295.40 1 +65.6 CrS Crd n Q USOI 3.02e 10.9 33.00 21.21 0 27.77 6 28.60 27.30 +.03 +4.2 CS MthlMtg N REML 33.50 22.00 4 27.00 25 27.10 26.52 +.57 -11.8 CS CrdeOil N OIIL 43.86 25.46 0 39.37 11 39.63 39.02 -.71 +11.8 CS VSSilv Q USLV 14.96 9.03 1713 10.45 15039 10.69 9.76 +.70 -10.0 CredSuiss N CS 1.22e 7.9 19.98 13.28 1897 15.39 12001 15.73 15.29 -.23 -13.8 CrSuiHiY A DHY .29 11.0 2.91 2.56 405 2.63 1610 2.65 2.61 +.01 -7.4sCree Inc Q CREE 49.99 20.50 1148 48.97 7222 49.99 47.35 +1.65 +31.9 CrescPtE g N CPG .12 1.6 43 9.25 6.40 763 7.69 5942 7.99 7.57 -.20 +.9sCrestEq rs N CEQP 2.40 7.1 35.50 20.00 888 33.75 3781 35.65 33.40 -.25 +30.8 Cresud Q CRESY .45e 2.6 23.69 15.53 147 17.33 737 17.62 16.58 +.40 -21.5 Criteo SA Q CRTO 22 53.79 21.00 1771 27.85 9380 28.54 24.35 +3.58 +7.0sCrocs Q CROX 18.89 6.68 1022 19.09 4967 19.20 17.72 +.83 +51.0 CronosGp n Q CRON 10.39 5.12 8489 7.23 38319 8.15 6.68 +.39 -5.1tCrossAmer N CAPL 2.10m 12.8 37 29.80 16.88 172 16.39 467 17.40 16.01 -.91 -31.0 CrssCtryHl Q CCRN 21 14.65 9.07 106 11.89 1186 12.51 11.65 -.30 -6.8 CrosTim N CRT 1.02e 7.3 14 15.74 12.99 8 14.01 37 14.37 13.85 -.06 -4.6 CrwnCstle N CCI 4.20 4.1 114.97 93.14 2841 103.04 12251 104.99 101.87 -.76 -7.2 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 6 1035.00 64 1044.72 1035.00 -5.14 -8.6 CrownCfts Q CRWS .32 5.8 11 8.05 5.40 58 5.50 218 5.85 5.45 -.30 -14.7 CrownHold N CCK 18 62.27 42.63 900 44.58 8818 45.20 43.78 +.86 -20.7 Cryolife N CRY .12 .4 65 28.45 16.80 141 27.50 822 28.25 26.80 -.40 +43.6sCryoPort rs Q CYRX 13.90 3.52 369 13.80 2792 13.90 12.09 +.78 +60.7 Ctrip.com s Q CTRP 29 60.65 40.13 4456 48.89 31168 48.95 45.04 +3.80 +10.9sCubeSmart N CUBE 1.20 3.8 29 31.77 22.83 1102 31.35 7407 31.77 30.87 +.40 +8.4 Cubic N CUB .27 .4 72.43 39.58 291 70.50 1097 70.95 69.65 +.15 +19.6 CueBioph n Q CUE 17.99 10.30 100 14.22 423 14.33 12.46 +.62 +22.3 CullenFr N CFR 2.68f 2.3 21 121.66 81.09 593 117.48 1872 118.89 115.37 +1.65 +24.1 CullnF pfA N CFRpA 1.34 5.3 25.96 24.11 3 25.17 34 25.22 25.04 +.01 +.2 Culp Inc N CULP .36f 1.1 16 34.05 26.15 12 31.70 82 32.05 31.18 -.05 -5.4 CumbldPh Q CPIX 7.96 5.53 3 6.19 33 6.25 5.90 +.20 -15.9 Cummins N CMI 4.32 3.0 40 194.18 140.60 1338 143.68 7194 144.59 140.73 +.10 -18.7 Curis rs Q CRIS 11.35 2.07 205 2.30 1976 2.52 2.20 -.19 -34.3 CurSwiss N FXF 102.27 93.42 95.00 -1.9 CurtisWrt N CW .60 .5 27 143.38 89.63 214 130.72 1171 130.82 127.64 +1.84 +7.3 Cush Jn37 n N PPLN 24.42 16.55 18 18.46 18 18.74 18.46 +.41 -7.5 CushTRet rs N SRV 1.08 8.9 13.05 10.00 13 12.09 71 12.10 11.84 +.06 +1.3 CushngRen N SZC 1.64 9.3 21.30 15.35 26 17.59 248 18.00 17.41 -.22 -13.4 CushRoy rs N SRF .48 5.2 10.10 7.81 4 9.26 35 9.43 9.15 -.09 -1.1 CustomBcp N CUBI 11 33.85 24.75 215 31.55 902 32.34 30.72 +.89 +21.4 CustBcp 18 N CUBS 1.59 6.3 26.50 25.08 25.13 5 25.13 25.08 +.03 -2.3tCustBc p C N CUBIpC .57p 27.32 26.05 26.27 4 26.38 26.05 -.06 -1.1 CustBc pfD N CUBIpD 28.20 24.60 25.92 2 26.10 25.91 +.06 -2.8 CustBc pfE N CUBIpE 27.15 25.35 2 25.99 19 26.14 25.95 -.21 -2.1 CustoBc pf F N CUBIpF 27.71 25.02 0 25.67 6 25.85 25.67 -.07 -2.1 Cutera Q CUTR 46 56.05 22.65 431 45.55 1956 48.85 43.45 +1.35 +.4 Cyanotch h Q CYAN 5.78 3.25 3 4.10 15 4.15 3.90 +.10 +4.9 CybrOpt Q CYBE 99 25.69 11.35 56 18.80 278 18.95 17.11 +1.10 +25.3sCyberArk Q CYBR 89 65.34 39.34 301 64.65 2171 65.34 61.49 +2.67 +56.2 Cyclacel pf Q CYCCP .60 9.6 8.75 5.11 2 6.28 3 6.28 6.24 +.23 -15.1 Cyclacel rs Q CYCC .15p 4.56 1.28 51 1.35 465 1.49 1.33 -.06 -22.4 CymaBay Q CBAY 15.59 4.25 641 12.89 2855 13.18 11.93 +.21 +40.1 CynergT n A CTEK 5.45 2.70 3 3.91 53 4.10 3.76 -.24 -3.5 CypressEn N CELP .84 12.5 12 8.30 5.50 0 6.75 60 7.00 6.50 -.11 +12.4 CypSemi Q CY .44 2.6 28 18.87 12.50 5057 17.07 17536 17.10 16.62 +.39 +12.0 Cyren Ltd Q CYRN 3.15 1.35 22 2.75 165 2.90 2.75 -.05 +10.0 CyrusOne Q CONE 1.84 3.1 92 65.73 43.49 922 58.63 5660 58.72 55.70 +2.48 -1.5tCytRx rs Q CYTR 5.99 1.23 216 1.34 1828 1.37 1.23 -20.7 Cytokinetic Q CYTK 15.95 6.75 205 8.55 1322 9.10 8.05 -.35 +4.9 CytomX n Q CTMX 35.00 13.00 326 24.72 4075 25.82 19.86 -.81 +17.1 CytoriTh rs Q CYTX 12.10 2.07 45 2.35 265 2.83 2.25 -.44 -22.2sCytosorbnt Q CTSO 11.95 3.30 205 11.70 1305 11.95 11.15 +.35 +80.0D -:DBV Tech Q DBVT 50.57 20.08 148 21.38 404 22.28 21.06 -.81 -13.1 DCP Mid N DCP 3.12 7.7 57 42.79 29.70 378 40.60 3918 42.45 39.16 -1.37 +11.8sDCT IndlTr N DCT 1.44 2.2 32 67.26 52.06 431 66.74 3743 67.26 65.43 +.95 +13.5 DDR Corp rs N DDR 11 43.47 15.14 3320 16.98 19153 17.07 15.24 +1.76 DDR pfJ N DDRpJ 1.63 6.9 25.55 21.38 7 23.55 222 23.72 23.25 +.18 -6.3 DDR pfK N DDRpK 1.56 6.8 25.98 21.04 16 22.91 77 23.01 22.36 +.50 -10.8 DDR Cp pfA N DDRpA 27.09 22.40 16 24.42 86 24.43 23.44 +.95 -7.2 DFB Hlt un Q DFBHU 10.20 10.00 0 10.11 1 10.20 10.11 -.09 +1.1 DGSE A DGSE 1.74 .70 24 .72 188 .84 .71 -.02 -23.0 DHI Grp N DHX 7 3.25 1.25 472 2.55 3238 3.15 2.55 -.55 +34.2 DHT Hldgs N DHT .20e 4.7 33 4.44 3.27 791 4.30 5126 4.36 4.19 +.13 +19.8 DLH Hldgs Q DLHC 50 6.83 4.99 8 5.45 226 5.54 5.11 +.26 -11.5 DMC Globl Q BOOM .08 .2 46.50 12.40 114 44.35 576 45.99 43.35 -.65 +77.0 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 5 35.50 35 36.45 35.50 -.63 +5.3 DNP Selct N DNP .78 7.2 11.57 9.71 247 10.81 1439 11.01 10.74 -.18 +.1 DR Horton N DHI .50 1.1 17 53.32 33.27 6698 44.19 19428 44.64 41.19 +1.98 -13.5 Drdgold N DRD .03e 1.1 4.11 2.23 86 2.73 316 2.88 2.60 -.06 -16.3 DSP Gp Q DSPG 13.95 10.80 34 13.10 243 13.45 12.80 +.30 +4.8 DSW Inc N DSW 1.00 4.0 26 26.45 15.14 2979 24.84 12987 25.12 23.96 +.85 +16.0tDTE N DTE 3.53 3.6 17 116.74 96.21 1062 96.97 5891 101.77 96.21 -4.06 -11.4 DTEEn 62 N DTQ 1.31 5.2 25.61 23.59 7 25.01 61 25.05 24.48 +.39 -.4 DTE En76 n N DTJ 1.34 5.3 26.04 23.99 13 25.25 170 25.38 24.76 +.42 -.9 DTE En27 n N DTW 1.31 5.3 25.75 23.34 30 24.79 272 25.00 24.38 +.34 -3.5 DTE F76 n N DTY 1.50 5.6 27.90 25.37 27 26.67 109 26.68 26.20 +.35 -.4 DTE En un N DTV 58.42 48.68 154 50.38 932 51.36 50.12 -.92 -6.6 DTF TxF N DTF .84 6.3 14.86 13.03 7 13.29 72 13.34 13.23 +.01 -5.4 DXC Tch n N DXC .76f .9 93.28 63.58 1566 85.54 12003 85.82 83.18 +2.33 +4.2 DXP Ent Q DXPE 40 43.21 24.86 56 39.77 398 40.22 38.23 +1.08 +34.5 DailyJourn Q DJCO 250.95 195.00 0 227.49 4 232.00 223.01 -1.51 -1.2 Daktronics Q DAKT .28 3.5 35 10.86 7.85 238 8.10 1434 8.35 7.95 +.22 -11.3 DanaInc N DAN .24 1.0 18 35.27 20.93 934 23.06 4541 23.61 22.63 +.39 -28.0 Danaher N DHR .64 .6 26 104.82 78.97 1883 103.00 14167 103.32 100.84 +2.41 +11.0 Danaos N DAC 1 3.20 1.05 27 1.33 218 1.45 1.25 -.09 -8.6 DaqoNEn N DQ 5 72.50 19.00 1742 39.96 9608 51.00 39.00 -12.76 -32.8 Darden N DRI 2.52 2.8 20 100.11 76.27 1144 91.45 5857 92.54 87.61 +2.95 -4.8 DareBio rs Q DARE 12.40 .74 5581 1.42 7969 1.65 1.12 +.26 -34.4 DarioHlth Q DRIO 3.64 1.32 21 1.51 517 1.71 1.47 -.13 -5.7 DarioHl wt Q DRIOW .65 .12 .30 +33.2 DarlingIng N DAR 25 19.50 15.44 527 18.99 3914 19.06 18.56 +.33 +4.7 DasanZ rs Q DZSI 11.75 5.45 10 10.23 89 11.05 10.01 -.27 +10.5 Daseke n Q DSKE 14.52 8.16 385 9.48 1866 10.00 8.95 -.16 -33.7 Data IO Q DAIO 21 16.49 6.04 40 6.99 215 7.32 6.80 -.19 -41.9 Datawatch Q DWCH 12.65 7.40 46 9.35 274 9.85 8.75 -.40 -1.6 DaveBuster Q PLAY 17 73.48 37.85 1685 47.62 6083 47.77 41.81 +5.93 -13.7 DavidsT g n Q DTEA 6.45 3.20 13 3.70 60 4.05 3.40 -.45 -5.1 DavSelFn n Q DFNL 25.62 20.95 5 24.49 49 24.62 23.97 +.50 +2.3 DavSelEq n Q DUSA 25.32 20.62 14 24.60 47 24.64 24.18 +.55 +5.1 DavSelW n Q DWLD 28.88 21.90 91 27.22 187 27.31 26.94 +.34 +3.7 DaVita Inc N DVA 18 80.71 52.51 2102 71.05 8853 71.11 66.52 +3.96 -1.7 DawsonGeo Q DWSN .05p 8.11 3.52 46 7.38 231 7.69 7.10 +.06 +55.9 Daxor A DXR .15 2.2 21.66 3.40 17 6.87 77 7.50 6.80 -.42 +50.2 DeanFoods N DF .36 3.7 12 18.71 8.14 730 9.71 4751 9.94 9.36 +.13 -16.0sDeciphera n Q DCPH 42.78 15.15 534 35.13 7065 42.78 26.95 +9.22 +55.0sDeckrsOut N DECK 121.40 61.37 592 121.65 3457 122.05 115.45 +6.54 +51.6 Deere N DE 2.76f 1.8 31 175.26 112.87 1390 157.12 9635 160.31 151.18 +3.73 +.4 DelFriscos Q DFRG 18.85 11.70 215 13.25 1923 14.05 12.88 -13.1 DelTaco Q TACO 11 15.99 10.00 198 12.99 1690 13.15 12.18 +.86 +7.2 DE EnhGlb N DEX .90 7.7 12.70 10.71 41 11.75 184 11.80 11.70 +.11 -3.1 DelaCO A VCF .72 5.0 16.50 14.00 3 14.54 20 14.60 14.34 +.23 -6.3sDelaDvInc N DDF .62 5.5 11.57 10.18 158 11.42 723 11.57 11.30 +.24 +6.4 DelaNatl A VFL .72 5.8 13.94 12.25 9 12.51 29 12.60 12.48 -.10 -5.7 DelaMN2 A VMM .63 5.0 15.06 12.39 7 12.56 74 12.62 12.55 -.04 -6.8 DelekLogis N DKL 3.00f 10.7 13 35.54 26.60 25 28.15 188 29.16 27.95 -1.00 -11.2sDelek N DK 1.00f 1.8 41 61.57 20.65 1243 56.69 14486 61.57 54.63 -2.90 +62.2 DellTch n N DVMT 92.40 60.77 1364 88.33 9141 88.68 82.94 +3.48 +8.7 DelmarPh n Q DMPI 2.84 .78 280 .90 871 .93 .87 +.01 -17.4 DelphiTc n N DLPH .68 1.3 31 60.39 45.66 487 53.10 2922 53.17 50.67 +2.20 +1.2 DeltaAir N DAL 1.22 2.3 11 60.50 44.59 5858 54.09 34533 55.43 52.63 -.33 -3.4 DeltaAprl A DLA 23.47 16.90 15 18.88 96 20.14 18.61 -.57 -6.5 DeltaTch h Q DELT 4.70 .91 120 1.13 414 1.17 1.07 +.05 +6.6 Dltsh SPX n N DMRL 59.02 49.16 1 55.27 8 55.27 54.60 +1.01 +1.8 Dlt SP400 n N DMRM 56.45 48.78 2 55.64 7 55.64 54.64 +1.64 +2.9sDlt SP600 n N DMRS 58.11 47.73 2 58.16 7 58.18 57.29 +2.13 +7.1 DltshInt n N DMRI 56.65 49.79 1 53.30 2 54.00 53.30 -1.00 +.6 Deluxe N DLX 1.20 1.8 13 78.87 65.85 496 67.51 1827 68.20 66.56 +.12 -12.1 DenaliTh n Q DNLI 25.79 14.72 941 17.96 3423 22.99 17.57 -.88 +14.8 DenburyR N DNR 4.75 .92 9036 4.39 46001 4.48 4.03 +.11 +98.6 DenisnM g A DNN .64 .38 912 .55 5846 .56 .46 +.08 -.9 Dennys Q DENN 29 17.75 10.87 216 15.90 1138 15.99 15.17 +.67 +20.1tDentsply Q XRAY .35 .8 68.98 41.64 1599 42.96 14611 44.35 41.64 -.46 -34.7 Depomed Q DEPO 11.27 4.31 1011 6.59 3725 6.66 6.11 +.22 -18.1 Dermira Q DERM 31.59 6.98 509 9.56 2870 9.68 8.67 +.65 -65.6 DescSys Q DSGX 89 31.40 23.40 43 30.35 284 31.00 29.90 +.10 +6.9tDespg.cm n N DESP 36.56 22.10 998 22.92 3316 24.75 22.10 -.66 -16.6 DestMatrn Q DEST .80 25.9 4.98 1.02 100 3.09 466 3.25 3.01 -.10 +4.0 Dest XL Q DXLG 2.75 1.45 38 1.75 658 2.00 1.60 +.05 -20.5 Deswell Q DSWL .28 9.0 3.64 1.93 9 3.10 79 3.10 3.02 -.02 +14.0 Determine Q DTRM 3.93 1.23 43 1.59 400 1.72 1.47 +.04 -11.7 DeutschBk N DB .83e 20.23 10.58 6514 11.25 37791 11.66 10.95 +.21 -40.9 DBDogs22 N DOD 30.43 18.80 5 22.53 15 22.66 22.08 +.38 -11.8 DBWMTR N WMW 32.46 26.75 30.69 0 30.69 30.69 +.12 +2.3 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 282 25.11 980 25.34 24.98 +.09 -1.4 DeutBCT5 pf N DKT 2.01 7.8 27.24 25.17 269 25.90 1164 26.05 25.61 +.29 -.9 DBCmdDL N DYY 4.09 2.08 2.86 6 2.89 2.86 -.07 -24.7 DB AgriLg N AGF 13.46 8.96 9.96 2 10.40 9.33 -1.15 -1.0tDB AgriSh N ADZ 34.80 21.13 21.13 0 21.13 21.13 -12.27 -39.3 DB AgriDL N DAG 3.81 2.60 23 2.79 68 2.95 2.73 -.19 -2.5 DBGoldSh N DGZ 14.68 13.01 1 13.80 13 13.88 13.80 -.10 +1.4 DBGoldDL N DGP 29.42 21.65 4 24.44 40 24.57 24.15 +.21 -2.2 DBGoldDS N DZZ 6.29 4.88 59 5.50 112 5.57 5.49 -.06 +2.6tDBGlbHY23 N FIEG 184.00 131.00 131.00 1 154.70 131.00 -20.54 -23.4 Deut Multi N KMM .51 5.8 8.99 8.59 19 8.82 187 8.83 8.77 +.01 -.3 Deut Muni N KTF .84 7.6 13.64 10.94 69 11.06 437 11.14 11.05 -.05 -7.1 Deut StInc N KST .66a 5.4 12.66 12.11 21 12.29 53 12.39 12.25 +.04 -1.2 Deut StMu N KSM .84 7.7 12.80 10.70 8 10.90 79 10.98 10.88 -.04 -7.5 DBXEmMkt N DBEM .36e 1.5 26.32 21.41 13 24.23 164 24.50 24.04 +.17 +.6 DBXEafeEq N DBEF .95e 2.9 33.05 29.64 1541 32.21 7308 32.37 32.06 +.05 +1.4 DBXGerEq N DBGR .35e 1.2 29.78 25.97 6 28.35 27 28.51 28.04 +.18 -.4 Deu HYBd n N HYLB 51.56 48.68 205 49.43 15707 49.47 49.17 +.31 -2.0 Dbx Tr etf A DESC 36.00 30.65 35.01 +3.0 DeutBarI n N IFIX 50.76 49.59 49.96 1 49.96 49.69 +.27 -.2 DeuBrcIn n N IGVT 50.12 48.32 0 48.77 2 49.03 48.77 -.28 -.1 DbXR1KECo N DEUS 33.87 28.87 32 32.97 269 32.97 32.40 +.61 +2.8 DeutEmCo N DEMG 30.95 26.30 1 27.42 5 27.66 27.25 +.09 -4.9 DBXJapnEq N DBJP .91e 2.1 46.61 37.94 112 43.83 1347 44.09 43.51 +.49 -.6 DbXDvxEU N DEEF 31.76 26.99 2 30.23 19 30.32 30.02 +.35 +.7 Deut 300Ch N ASHX .74p 24.14 19.80 0 20.84 1 21.15 20.84 -.03 -5.6 DbxItalyHE N DBIT .22p 26.39 22.95 23.73 0 23.73 23.31 +.42 +1.8 DbxAllWHiD N HDAW .27e 27.42 25.17 1 25.81 4 25.87 25.69 +.20 -3.5 DbxEafeHiD N HDEF .43e 1.1 25.41 23.42 28 24.15 7641 24.35 23.96 +.17 -2.3 DbxNikk400 N JPN 31.67 25.97 9 29.80 97 29.80 29.54 +.39 +1.6 DeuMunInf N RVNU .71 2.7 27.23 25.99 2 26.33 19 26.51 26.17 +.05 -3.0 DBX EMBd N EMIH .99e 4.1 25.69 24.06 24.44 9 24.52 24.20 +.24 -2.6 DBX IGBd N IGIH .77 3.2 24.99 23.33 1 23.90 6 24.09 23.76 +.23 -2.1 DBXHYCpB N HYIH 1.20 5.2 23.72 22.42 1 23.08 27 23.13 22.79 +.55 +.3 DBXChiSC N ASHS 37.50 30.65 1 32.28 19 33.20 32.18 -.47 -7.3 DBXHrvChi N CN .30e .8 42.41 30.63 5 38.69 20 39.30 38.42 +.41 +3.6 DBXSKorH N DBKO .03p 32.94 28.67 31.34 69 31.34 31.00 +.45 -.2 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.86 47 28.01 208 28.17 27.90 +.16 +.8 DBXAsiaPH N DBAP .74e 2.5 31.53 26.24 0 29.61 24 29.71 29.00 -.38 +4.2 DBXEurHgd N DBEU .65e 2.2 29.80 26.57 278 28.97 2358 29.14 28.78 -.08 +1.9 DBXHvChiA N ASHR 34.89 25.86 614 29.59 3802 30.22 29.49 +.03 -4.6 DevonE N DVN .32f .8 27 45.16 28.80 5372 42.16 43170 42.53 38.47 +.76 +1.8sDexCom Q DXCM 95.74 42.62 1432 93.00 5355 95.74 87.69 +.80 +62.0sDiageo N DEO 3.20e 2.2 148.75 117.73 309 146.37 1644 148.75 143.98 +1.54 +.2 DiamHill Q DHIL 7.00e 14 219.90 183.34 10 199.15 43 202.94 196.28 +1.15 -3.6 DiamOffsh N DO .50 2.6 32 20.98 10.06 2453 19.52 7105 19.66 18.01 +.91 +5.0sDiamRk N DRH .50 4.0 17 12.99 9.87 2291 12.48 14961 12.99 12.42 -.37 +10.5 DiambkEn Q FANG .13p 22 138.14 82.77 1074 113.96 11032 116.45 107.78 -1.54 -9.7 DianaCnt rs Q DCIX 3161.09 1.31 192 1.59 1882 1.65 1.50 +.07 -60.8sDianaShip N DSX 5.13 3.07 300 4.57 2247 5.13 4.43 +.12 +12.3 DianaS pfB N DSXpB 2.22 8.9 25.12 21.18 1 24.88 31 25.00 24.57 +.32 +.3 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 7 25.56 24 25.73 25.36 +.06 -.4 DicernaPh Q DRNA 15.80 2.69 423 13.03 1511 14.93 12.65 -1.38 +44.3 DicksSptg N DKS .90 2.4 13 41.71 23.88 2783 37.42 13443 37.81 35.45 +2.30 +30.2 Diebold N DBD .40 3.3 14 28.50 11.43 911 12.25 6677 12.60 11.65 +.45 -25.1 DifferBr rs Q DFBG 2.20 .70 23 .93 97 1.01 .93 -.02 -2.1 DiffusP hn Q DFFN 3.08 .42 231 .52 915 .56 .49 +.03 -55.7 DigiIntl Q DGII 43 12.50 8.50 42 12.05 277 12.30 11.83 +.20 +26.2 Digimarc Q DMRC 41.75 22.85 55 28.15 284 30.60 28.05 -2.30 -22.1 Digirad Q DRAD .22 13.3 4.45 1.25 44 1.65 230 1.80 1.62 -.05 -35.9 DigitalAlly Q DGLY 4.95 1.70 13 2.50 353 2.95 2.50 -.15 -5.7 DigitalRlt N DLR 4.04 3.7 52 127.23 96.56 1959 109.57 5529 109.94 106.85 +1.06 -3.8 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 20 25.48 131 25.57 25.11 +.33 DigtlR pfH N DLRpH 1.84 7.0 27.95 25.93 17 26.24 100 26.27 26.12 +.07 -1.6 DigitRlt pfJ N DLRpJ 25.30 22.13 9 24.15 77 24.15 23.51 +.52 -3.8 DigitalR pfI N DLRpI 1.59 6.0 28.18 25.48 6 26.34 59 26.41 25.99 +.35 -4.3 DigitlTurb Q APPS 2.59 .94 289 1.70 1747 1.87 1.65 -.11 -5.0sDillards N DDS .40 .4 11 94.13 49.91 342 93.84 2997 94.43 83.54 +10.80 +56.3 Dillard38 N DDT 1.88 7.3 26.40 25.13 12 25.90 82 26.00 25.60 +.23 +.2 DimeCBc Q DCOM .56 2.7 20 22.65 17.75 140 20.45 885 20.85 20.30 +.10 -2.4 DineEquity N DIN 2.52m 3.9 5 81.78 36.71 219 65.32 1859 66.39 61.96 +2.64 +28.8sDiodes Q DIOD 38 37.37 23.51 284 36.52 1878 37.37 34.52 +1.89 +27.4 DiploPhm N DPLO 73 27.78 14.23 397 24.85 3806 25.35 23.10 +1.59 +23.8 Dir SilMBl n N SHNY 12.28 7.00 11 7.81 41 8.15 7.76 -.19 -18.0 DirBrCm n N COM 26.10 23.23 0 25.40 21 25.51 25.31 -.38 +3.4 DirChInt n N CWEB 69.08 41.71 43 59.37 313 60.11 56.67 +3.09 +16.2 Dirx Euro n N EUXL 33.40 21.45 0 23.96 4 24.42 23.41 +.52 -8.7 DirxAero n N DFEN 58.00 25.75 41 53.85 265 53.85 50.65 +3.11 +21.0 DrxTrnBl n N TPOR 43.11 23.47 3 35.42 41 35.76 33.02 +.29 +2.6 DirxUtil n N UTSL 34.73 19.59 6 20.83 91 23.12 20.53 -2.07 -24.4 DirxInds n N DUSL 44.53 25.95 2 35.48 29 36.39 33.70 +1.69 -3.4tDirxMex n N MEXX 33.36 13.05 56 14.18 128 14.54 13.05 -.25 -31.1tDrxRBkBr rs N WDRW 56.13 19.69 1 19.86 7 21.50 19.69 -1.62 -35.2 DxRsaBr rs N RUSS 44.39 14.43 76 19.60 272 20.23 18.06 +.99 -14.8tDxSOXBr rs N SOXS 33.69 8.83 2338 9.36 13265 9.59 8.83 -.05 -43.3 DxGBull rs N NUGT 44.03 21.25 3320 25.00 18346 25.78 24.64 -.02 -21.1 DrGMBll rs N JNUG .09e .6 25.76 11.34 6453 13.89 31465 14.34 13.76 -.07 -21.8 DirSPX Br N SPDN 34.16 28.53 15 29.23 68 29.62 29.23 -.48 -4.5 DxGlMBr rs N JDST 79.16 40.90 448 50.53 2760 50.93 48.83 +.13 -1.5 DirSPBear s N SPXS 42.18 24.22 2624 24.85 13571 25.93 24.81 -1.23 -17.1 Dir7-10TBr N TYNS 29.52 27.74 29.20 12 29.20 29.12 -.16 +3.3 DrxDlySpxB N LLSP .10p 40.38 31.74 2 37.88 17 37.88 37.22 +.88 +5.2 DxChiABear N CHAD 38.47 27.67 4 31.84 15 31.86 31.23 -.05 +2.2 DrxNGBear rs N GASX 47.19 16.50 19 19.68 135 21.75 19.00 +.27 -16.2 DxSPOGBr rs N DRIP 28.73 5.59 5949 6.58 25713 7.31 6.38 +.02 -44.5 DrxRBkBull N DPST 95.94 43.51 11 94.10 83 95.12 86.80 +7.51 +29.4 DirDGlBr rs N DUST 35.88 19.01 1872 24.13 12265 24.47 23.36 -.11 +1.8 DxSPXBll s N SPUU 57.21 40.57 8 53.16 34 53.16 51.67 +1.88 +7.2 DxEuFnBl N EUFL 65.95 35.63 0 37.59 2 38.69 37.46 -.53 -20.9sDirSCBll s N SMLL .27e .5 59.55 39.39 1 58.87 7 59.55 57.50 +1.54 +15.0 Drx EurF n N EUFS DxHiYldBr N HYDD 20.15 10.08 19.12 4 19.29 19.10 -.10 +1.7 DrNsd100 rs N QQQE 47.40 39.20 10 45.97 103 46.20 45.31 +.70 +6.4sDrxDlySCB N LLSC .10p 41.14 31.20 40.58 4 41.14 39.44 +.97 +14.2 DxRusBll s N RUSL 73.38 29.06 405 41.82 842 45.55 40.37 -2.34 -17.2 DiEurBll3x N EURL .14e .4 47.12 29.48 9 35.70 318 36.50 35.20 +.46 -6.2 DrxEMBll rs N EDC 168.70 81.25 92 109.81 712 115.72 107.34 -.03 -12.7 Dir MLPHi N ZMLP 1.60m 10.4 17.94 13.61 39 15.39 107 15.65 15.36 -.03 -3.8tDxLatBll s N LBJ 49.13 17.74 33 20.79 269 23.87 17.74 -1.95 -35.6 DirTotBBr N SAGG 32.31 30.87 32.06 1 32.06 31.94 +.16 +3.0tDxBrzBull s N BRZU 65.25 15.82 6122 20.91 23549 26.27 15.82 -3.79 -48.1 DxBiotBll rs N LABU 116.54 47.47 496 99.62 4647 105.54 94.54 -1.41 +28.0 DxIndiBll rs N INDL 120.64 69.14 35 78.24 218 80.11 73.82 +.27 -23.4 DxNGBll rs N GASL 31.99 14.60 58 22.04 729 23.12 20.00 -.65 -13.2 DrDevMBr N DPK 16.44 10.08 17 11.88 47 12.14 11.76 -.27 -3.6 DxSPOGBl s N GUSH 47.00 15.04 1256 38.43 7459 40.01 34.69 -.54 +26.6 DxREBear N DRV 15.62 9.81 39 10.49 349 10.92 10.44 -.41 +.2 Dir20yrTBr N TYBS 21.58 19.69 20.90 3 20.90 20.85 +.14 +4.9 DrxJpBull N JPNL 96.48 53.51 2 75.99 15 76.14 74.31 +2.52 -1.5 DxEMBear rs N EDZ/WI 76.00 33.35 -100.0 DrxPhMd n N PILL 42.90 25.23 27.35 +.5 DrxSKBull N KORU 72.86 42.01 27 52.50 90 54.74 51.61 +.03 -15.7tDxSCBear rs N TZA 18.57 8.81 4815 8.92 29567 9.45 8.81 -.43 -27.3 DxFnBr rs N FAZ 18.00 9.71 1770 10.04 8944 10.71 9.98 -.67 -14.1 DrxHmbBull N NAIL 110.62 41.70 87 66.61 226 66.79 57.75 +8.23 -27.8 Dx30TBear N TMV 22.45 17.07 628 20.12 5086 20.70 19.64 +.36 +14.1 DxFnBull s N FAS 82.80 46.48 1186 70.03 7934 70.49 65.71 +4.23 +2.4 DrxACInsi N KNOW .48e 1.1 43.81 38.11 17 42.63 75 42.65 41.85 +.80 +2.7tDxMCBr rs N MIDZ 19.74 11.03 7 10.89 24 11.56 10.89 -.72 -19.1 Drx300Chin N CHAU 37.53 20.50 72 26.56 441 27.74 26.40 +.03 -10.6 DxHcrBll s N CURE 63.45 37.96 437 47.85 966 47.93 44.70 +2.73 +2.7sDxTcBull s N TECL 150.78 69.95 123 146.49 967 150.78 142.92 +3.39 +30.6 DxRetlBll s N RETL 45.73 21.33 21 44.50 147 44.75 37.41 +7.38 +23.5 DxSOXBll s N SOXL .12e .1 209.00 78.00 654 176.78 3309 187.79 172.21 +.50 +28.2 Dir30TrBul s N TMF 23.46 16.93 250 18.50 2322 18.96 18.02 -.39 -16.3 Dir10TrBear N TYO 16.00 13.12 1 15.29 49 15.41 15.10 +.07 +8.7 Dx10yTBull N TYD 47.36 38.20 1 39.96 7 40.14 39.60 -.32 -9.0 DxMCBull s N MIDU 53.91 33.43 22 52.11 375 52.13 48.79 +3.24 +12.2 DrxREBull s N DRN 24.73 14.68 29 20.50 363 20.60 19.69 +.72 -10.2 DirxChiBull N YINN .38e 1.1 53.89 21.08 516 34.87 3945 36.65 34.22 +1.76 +2.5 DirxDMBull N DZK 100.54 64.13 1 78.68 16 80.00 77.37 +1.43 -4.6sDrxSCBull s N TNA .41e .5 88.14 48.17 1991 87.03 12055 88.14 82.20 +3.99 +23.9 DrxSPBull s N SPXL 54.49 33.37 2115 47.49 13303 47.58 45.52 +2.22 +7.1 DirxEnBull N ERX 44.29 21.37 1575 39.56 9003 40.38 36.92 +.81 +13.3 Discover N DFS 1.40 1.9 14 81.93 57.50 1398 75.38 8975 76.55 73.64 +1.37 -2.0 DiscIncA Q DISCA 12 27.92 15.99 5563 23.02 31899 23.12 20.69 +2.07 +2.9 DiscIncB Q DISCB 13 48.85 19.25 26.00 2 29.18 25.45 -.15 +4.8 DiscIncC Q DISCK 11 27.15 14.99 3141 21.80 18143 21.82 19.59 +1.95 +3.0 DishNetw h Q DISH 15 66.50 28.80 3001 32.08 19206 32.71 29.02 +3.00 -32.8 Disney N DIS 1.68f 1.6 15 113.18 96.20 7088 103.98 37862 103.99 99.70 +4.62 -3.3 Diversicre Q DVCR .22 3.2 18 12.25 6.45 1 6.85 53 7.21 6.82 -.20 -31.6 DivrsRest Q SAUC 2 3.50 1.12 24 1.22 95 1.25 1.20 -.03 -23.8 Div&Inco N DNI 1.63 13.0 14.25 11.61 33 12.54 188 12.55 12.36 +.18 -6.6 DixieGrp Q DXYN 5.21 2.35 17 2.40 72 2.55 2.35 -37.7 DrReddy N RDY .29e .9 42.97 28.13 577 30.91 3195 30.96 28.81 +1.89 -17.7sDocuSign n Q DOCU 59.86 37.00 7141 57.92 15264 60.45 50.54 +7.80 +45.8 DocuSec rs A DSS 3.16 .56 21 1.57 809 1.83 1.54 +.03 -12.8 DgssInt A n Q DOGZ 6.40 3.55 8 4.74 168 4.95 4.32 +.02 -19.6 DolbyLab N DLB .64 1.0 67 74.29 48.00 350 64.31 1660 64.74 62.61 +1.34 +3.7 DollarGen N DG 1.16f 1.2 16 105.82 65.97 1648 94.90 17457 96.10 89.82 +5.64 +2.0 DollarTree Q DLTR 12 116.65 65.63 3869 82.63 25157 83.68 80.01 +1.35 -23.0 DolphnEnt n Q DLPN 5.77 2.47 19 3.00 53 3.35 2.93 -.23 -16.7 DomMidst N DM 1.34f 10.1 10 34.85 12.55 1406 13.25 5188 13.46 12.70 +.40 -56.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 58

tDomEngy N D 3.34 5.3 13 85.30 61.53 3168 62.60 19689 63.86 61.53 -.76 -22.8tDomRes un N DCUD 53.58 42.50 11 43.15 562 43.88 42.50 -.45 -16.5 DomRs76 n N DRUA 25.94 23.04 23 24.79 591 25.08 24.70 -.17 -3.1sDominos N DPZ 2.20f .8 45 273.57 166.74 671 270.04 3761 273.57 252.60 +17.19 +42.9 Domtar g N UFS 1.74 3.5 18 52.58 36.29 1758 49.04 4257 49.96 48.03 +.91 -1.0 Donaldson N DCI .76f 1.6 25 52.20 42.59 427 48.18 2193 48.23 46.30 +2.15 -1.6 DonegalA Q DGICA .57f 4.0 25 18.25 13.28 12 14.10 90 14.33 13.98 +.11 -18.5 DonegalB Q DGICB .50f 3.7 26 15.91 12.85 5 13.45 10 14.44 13.20 -11.6tDonlleyRR rs N RRD .56 8.5 7 12.99 6.15 538 6.61 4537 6.67 6.15 +.41 -28.9tDonnlyFn n N DFIN 23.75 15.22 764 17.20 2630 17.37 15.22 +1.89 -11.7 DorchMin Q DMLP 1.41e 7.6 18 20.93 13.90 107 18.65 428 19.95 18.57 -1.25 +22.7 DorianLPG N LPG 8.73 6.20 276 8.44 981 8.69 7.85 +.16 +2.7 Dorman Q DORM 22 85.40 56.36 126 68.93 986 69.23 65.27 +3.19 +12.7 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 213 20.28 1268 20.30 20.06 +.13 +.4 DblLOppCr N DBL 2.00a 9.6 26.09 20.48 51 20.92 356 21.25 20.83 -.17 -5.7sDougDyn N PLOW 1.06f 2.3 33 48.10 30.15 41 46.45 417 48.10 46.45 -.60 +22.9 DEmmett N DEI 1.00 2.6 25 41.59 34.72 688 38.53 4183 39.09 38.36 +.06 -6.2 DovaPh n Q DOVA 37.00 16.98 216 28.81 2483 29.87 23.26 +5.32 Dover N DOV 1.88 2.4 20 109.06 75.74 924 78.92 6322 79.74 77.62 +.96 -21.9 DoverDG N DDE 2.40 .92 156 1.83 2713 2.15 1.75 -.12 +79.4 DoverMot N DVD .08f 3.8 10 2.45 1.80 8 2.10 47 2.15 2.05 +7.7 DowDuPnt N DWDP 1.52 2.2 22 77.08 61.27 6211 69.49 49614 70.40 66.39 +3.32 -2.4 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 772 120.52 3619 120.74 119.37 +.60 +24.2 DragVic n Q LYL 14.99 3.09 1 3.98 19 4.06 3.53 +.18 -8.8 DrprOkw n Q DOTA 10.00 9.71 0 9.90 8 10.00 9.90 -.10 +1.2 DrprOk rt Q DOTAR .65 .30 3 .50 3 .50 .50 -.03 Dry Gl24 n N DCF .22f 2.3 10.05 9.11 21 9.24 108 9.32 9.21 -1.7tDryHYSt N DHF .35 11.1 3.57 3.09 391 3.13 1189 3.16 3.09 -6.3 DrMuBdInf N DMB .75 6.0 13.54 12.10 38 12.45 201 12.55 12.43 -.11 -4.2 DryfMu A DMF .54 6.7 10.00 7.93 40 8.08 179 8.15 8.07 -.04 -9.1 DryStrt N LEO .52 6.7 9.18 7.53 88 7.68 492 7.72 7.64 -.02 -11.1 DrySM N DSM .50 6.6 8.85 7.42 119 7.59 513 7.64 7.58 -.04 -11.2 Dril-Quip N DRQ 56.55 35.85 422 48.75 2188 50.20 47.35 +.65 +2.2 DriveShack N DS .48 7.4 17 6.94 2.41 299 6.50 1647 6.61 6.31 -.08 +17.5 DriveS pfB N DSpB 2.44 9.5 26.49 24.67 2 25.81 5 25.81 25.66 +.19 +.4 DriveS pfC N DSpC 2.01 8.0 26.08 23.36 1 25.17 3 25.17 25.00 +.05 +.2 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 25.17 6 25.44 25.17 -.03 -1.1 DropCar rs Q DCAR 13.52 1.42 124 1.49 333 1.65 1.48 -.12 -63.5 Dropbox n Q DBX 34.83 27.75 1767 29.96 12375 31.89 29.51 +.31 +5.2 DryShips s Q DRYS .14e 1 80.15 .98 684 4.17 3190 4.28 3.86 +.21 +18.1 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 0 85.50 2 86.00 84.30 +1.13 -7.5 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 1 102.19 5 102.49 100.57 +.55 -5.6 Ducomun N DCO 20 35.55 25.06 23 34.84 151 35.22 33.79 +.23 +22.5 Df&PGblUt N DPG 1.40 9.6 17.24 13.50 54 14.58 474 14.69 14.49 -.03 -6.1 DufPUC N DUC .60 7.1 9.33 8.40 19 8.45 195 8.49 8.42 -.05 -4.5tDukeEngy N DUK 3.56 4.9 16 91.78 72.83 3268 73.12 16518 76.50 72.83 -2.96 -13.1 DukeEn 73 N DUKH 1.28 5.0 26.60 23.71 24 25.72 179 25.72 25.36 +.27 +1.5 DukeRlty N DRE .80 2.8 23 30.14 24.30 1481 28.72 11114 28.88 28.30 +.26 +5.5 DuluthH n Q DLTH 27 21.77 15.13 339 18.09 2608 19.26 17.25 +.15 +1.3sDunBrad N DNB 2.09 1.6 19 132.35 101.17 524 132.10 1963 132.79 124.79 +7.35 +11.6 Dunkin Q DNKN 1.39 2.1 28 68.45 50.89 833 67.38 4794 67.68 63.92 +3.60 +4.5 DurectCp Q DRRX 2.55 .75 547 2.09 2565 2.17 1.96 +.06 +126.7 Dycom N DY 23 123.99 73.95 339 95.46 2314 96.47 92.38 +2.63 -14.3 Dynagas N DLNG 1.69 21.4 15.94 7.51 64 7.90 425 8.16 7.81 -.03 -27.3 Dynags pfA N DLNGpA 2.25 8.7 26.98 25.09 3 25.91 12 26.00 25.52 +.30 -.4 Dynasil Q DYSL 9 2.06 1.09 14 1.44 220 1.50 1.34 +.10 +22.0 Dynatronic Q DYNT 3.75 2.10 21 3.05 52 3.05 2.90 +.05 +5.8 DynavaxT Q DVAX 24.45 6.60 1029 15.70 9255 16.88 14.70 -.50 -16.0 DynexCap N DX .72 11.1 15 7.41 6.02 350 6.46 1283 6.53 6.45 -.02 -7.8 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 1 25.67 8 25.67 25.54 +.11 +.7 Dynex pfB N DXpB 1.91 7.8 25.16 23.25 3 24.33 57 24.48 24.20 -.03 -1.8E -:ETracBDC N BDCS 1.84e 9.0 23.41 18.72 14 20.51 56 20.56 20.22 +.18 -1.2 ETrAlerNG N MLPG 1.86e 8.0 26.25 19.00 0 23.26 5 23.44 22.61 +.20 -3.4 E-TrAlerInf N MLPI 1.88e 8.0 27.18 20.31 262 23.50 1468 23.98 23.00 +.13 -2.9 ETBbgCmd N DJCI 16.92 14.33 2 16.54 5 16.63 16.38 -.13 +3.2 ETrAlerian N AMU 1.45e 8.6 19.18 14.59 25 16.91 194 17.13 16.80 +.03 -2.4 E-TrcEngy N UBN 10.00 5.67 9.14 10 9.19 8.12 -.24 +17.4 E-TrcIMet N UBM 22.54 13.55 18.78 2 18.78 18.74 +.94 +10.1 ETr2xBDC N BDCL 3.52e 22.2 20.09 13.13 42 15.85 407 15.86 15.42 +.39 -3.6sE-TrcCmci N UCI 16.37 12.85 2 16.08 59 16.37 15.90 -.06 +4.5 E-TrcSilv N USV 22.76 19.91 21.01 1 21.02 20.98 +.29 -3.4 E-TrcGld N UBG 35.00 31.00 33.09 0 33.09 33.09 -.08 +.2 E-TrLvstk N UBC 21.19 16.05 18.09 6 18.09 18.01 -.09 -8.6sE-Trade Q ETFC 26 66.46 34.59 1861 65.41 12554 66.46 63.88 +1.33 +32.0 eBay s Q EBAY 27 46.99 33.89 5772 40.29 51053 40.86 38.39 +1.95 +6.8 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 57 26.32 294 26.42 26.23 -.01 -2.3 ECA MTrI N ECT .33e 15.6 5 2.55 1.45 5 2.09 152 2.10 2.00 +.09 -2.8sEDAP TMS Q EDAP 3.85 2.07 33462 3.60 33573 4.25 2.10 +1.33 +25.4 eHealth Q EHTH 28.59 13.61 92 22.40 587 23.47 20.03 +.92 +29.0 ELF Inc n N ELF 28.50 16.82 459 19.33 2239 19.68 18.35 +.95 -13.4 EMC Inc s Q EMCI .88 3.3 19 32.19 24.51 33 26.86 89 27.25 25.71 +.81 -6.4 EMCOR N EME .32 .4 24 85.08 62.15 321 78.92 2054 79.97 76.73 +2.12 -3.5 EMX Roy g A EMX 1.34 .67 41 1.19 263 1.22 1.14 +43.2tENDRA n Q NDRA 5.88 1.57 19 1.74 2334 3.50 1.57 -.18 -64.2sENGlobal Q ENG 5 1.47 .73 67 1.39 683 1.47 1.23 +.09 +59.8 ENI N E 1.29e 3.6 40.15 29.44 384 36.00 955 37.15 35.75 -.59 +8.5 EOG Rescs N EOG .74f .6 128.03 81.99 1742 117.67 20467 121.05 114.80 -.68 +9.0 EP Energy N EPE 4.58 1.27 714 2.66 4849 2.86 2.49 -.11 +12.7 EPAM Sys N EPAM 72 131.75 77.96 329 124.85 1727 127.98 123.37 +.85 +16.2 EPR Prop N EPR 3.84 6.1 16 75.55 51.87 539 62.58 2682 63.07 61.27 +1.33 -4.4 EPR pfC N EPRpC 1.44 5.5 29.73 23.38 8 26.21 65 26.29 26.02 +.27 -2.6 EPR pfE N EPRpE 2.25 6.5 37.59 33.48 2 34.70 4 34.91 34.35 -.28 -5.8 EPR Pr pfG N EPRpG 1.44 6.1 25.23 21.60 4 23.67 136 23.69 22.15 +.67 -5.4 EQT Corp N EQT .12 .2 67.84 43.70 1876 53.12 11162 53.78 49.52 +1.21 -6.7 EQT GP n N EQGP 1.03e 4.2 12 31.77 21.05 28 24.80 499 26.00 24.43 -.58 -7.8 EQT Mid N EQM 4.26f 7.4 11 78.75 50.89 443 57.72 2382 58.73 56.64 +1.00 -21.0 ESSA Bcp Q ESSA .36 2.3 24 16.80 14.16 6 15.99 41 16.50 15.63 +.08 +2.0 ETF SITRis N RISE 25.18 22.59 5 24.66 320 24.91 24.65 -.01 +3.8 ETF JrSil N SILJ 13.81 9.79 55 11.15 198 11.40 10.92 -.05 -1.8sETF Cyber N HACK 38.62 28.38 257 38.42 2360 38.62 37.66 +.66 +21.4sETF MobP N IPAY 39.77 29.19 30 39.46 394 39.77 38.80 +.86 +13.1 ETF M AlH N MJ 39.72 26.02 539 31.50 1903 32.70 29.60 +1.95 +7.7sETF M Vid N GAMR 54.66 39.99 7 54.07 94 54.66 53.21 +.32 +12.8 ETF Drone N IFLY 38.00 33.54 8 35.98 32 35.99 35.50 +.72 -3.7sETF AIPw n N AIEQ 28.45 24.03 47 28.50 400 28.50 27.87 +.67 +10.1 ETF MgT ef N WSKY 35.50 31.34 11 32.64 36 33.04 32.30 +.05 -4.6sBlStIsrTc n N ITEQ 35.46 30.11 4 35.24 46 35.46 34.61 +.57 +11.4 ETF Clim N ETHO 37.25 30.23 0 36.10 6 36.61 35.62 +.51 +6.2sETFAlpAlt N ALFA 48.48 39.39 3 48.18 27 48.48 47.05 +.91 +12.5 ChngFnDvr N CHGX 20.37 18.02 19.45 0 19.45 19.45 +.32 +3.8 ETF EmM n N EEMD 28.41 24.44 25.01 1 25.18 25.01 +.18 -4.4 ETF spx H n N SPDV 28.19 25.00 2 27.04 22 27.08 26.73 +.39 +3.4 ETF AptF n N FTVA 30.36 24.74 3 28.26 89 28.45 27.42 +.91 +4.1 ETF GOP n N MAGA 29.82 24.92 1 27.99 12 27.99 27.50 +.37 +.3 NtDUSEq ef N MXDU 28.40 25.93 27.64 0 27.64 27.64 +.14 -2.6 RsBsUSE ef N RBUS 27.19 24.83 5 26.23 5 26.23 26.23 +.47 -3.5 ETF RvCp n N RVRS 16.76 14.84 13 16.36 38 16.36 16.07 +.29 +2.9 ETF BrVl n N BVAL 16.70 14.46 3 15.56 4 15.58 15.21 +.33 -2.0sETFDeepV N DVP .66e 1.8 37.06 27.30 185 36.84 256 37.06 35.39 +1.55 +12.3 GlGoGld n N GOAU 14.13 11.39 4 12.95 14 13.02 12.79 +.24 -.5 ETF OCIO n N OCIO 27.81 25.44 0 26.87 4 26.93 26.80 +.33 +.4 ETF Seren N ICAN 28.54 25.35 0 28.50 2 28.50 28.22 +.39 +5.0 PremisCap N TCTL 31.57 27.65 30.25 4 30.39 30.07 +.27 +.9sAptBehMo N BEMO 35.36 27.21 5 35.11 177 35.36 34.68 +.51 +15.8 EtfAlphacln N ALFI 26.95 22.64 0 26.00 2 26.00 25.80 +.77 +4.2 EtfLonCanc Q CNCR 32.32 21.09 14 26.97 186 28.26 26.51 -1.55 +13.4 EtfAlpSmC Q SMCP 27.10 23.22 1 26.81 5 26.81 26.16 +.58 +2.7 EtfUSGblJ N JETS 34.75 27.69 11 30.39 244 30.93 30.15 -.01 -6.7 EtfDiaHVal N DHVW .99e 3.0 33.86 30.05 4 33.01 22 33.01 32.55 +.52 -1.2 EtfValidea Q VALX 30.40 26.27 0 30.36 1 30.39 30.07 +.52 +4.7 EtfInfcMLP N AMZA 2.08 27.1 10.33 6.55 893 7.68 4394 7.83 7.67 -.05 -10.8 ETF BioPr n N BBP 45.18 37.33 33 43.95 63 44.27 42.93 -.07 +8.4 ETF ClinT n N BBC 36.25 25.88 21 34.83 106 35.50 33.67 -.20 +22.5 InfrCpPfd N PFFR 26.27 23.61 1 24.79 37 24.86 24.30 +.40 -1.0 EtfNwfMSec N NFLT 1.13e 4.6 25.95 23.87 22 24.32 84 24.38 24.28 +.03 -3.6 Etf VirtEM N EMEM 28.57 23.83 0 24.05 5 24.30 24.00 +.06 -8.2 IsectPsGr ef Q PMPT 28.26 24.69 0 26.75 1 26.75 26.74 -.27 -1.8 ETF Virt n N CUMB 26.08 24.38 0 25.00 5 25.20 24.90 -.02 -1.9 ETF PrMtl N GLTR 68.06 59.21 8 64.13 486 64.28 63.26 +.64 -1.4 ETFS Com N BCI 25.95 18.58 28 25.14 146 25.30 24.88 -.10 +2.7 ETFS Comd N BCD 27.60 23.25 27.06 9 27.19 26.87 -.13 +5.1 ETFS EnCm N BEF 29.22 22.55 5 28.06 7 28.41 27.90 -.37 +10.6 ETFSGold N SGOL 132.10 117.19 315 125.45 1633 125.78 124.74 +.49 -.5 ETF Pall N PALL 107.47 79.11 11 96.32 88 97.37 93.50 +.94 -5.2 ETF Plat N PPLT 97.94 83.35 26 86.12 232 86.34 84.99 +.23 -2.7sEVO Pay n Q EVOP 22.61 19.00 258 20.48 1551 22.61 20.25 -1.44 +7.7 EXFO g Q EXFO 5.40 3.30 3.45 48 3.60 3.40 -20.7 eXp Wrld n Q EXPI 19.00 15.01 87 15.33 387 16.98 15.20 -1.61 -.4 EagleBncp Q EGBN 19 69.80 46.20 90 63.60 399 64.45 61.45 +1.95 +9.8 EagBcMT Q EBMT .36 1.9 16 21.95 17.35 3 19.45 9 19.75 19.35 -.15 -7.2 EagleBkS rs Q EGLE 5.96 4.18 258 5.68 1820 5.93 5.61 +26.8 EagleCGr A GRF .50e 2.4 8.59 7.11 7 7.64 16 7.64 7.43 +.23 -3.8 EaglFnB n Q EFBI .22p 19.57 14.50 4 16.06 8 16.25 15.73 +.29 -.7 EagleGrInc N EGIF 1.31 8.4 17.32 14.83 13 15.54 116 15.54 15.30 +.21 -6.3 EagleMat N EXP .40 .4 27 122.49 86.51 379 111.74 1608 112.58 107.91 +3.58 -1.4 EaglePhm Q EGRX 36 84.20 45.05 582 72.04 1225 74.42 65.14 +4.88 +34.9 EaglePtCr N ECC .80 4.4 21.60 17.28 92 18.18 704 18.30 17.84 -3.3 EagleP pfA N ECCA 1.94 7.7 26.36 24.96 4 25.34 101 25.42 25.21 +.06 -1.9 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 26.35 18 26.35 26.06 +.18 +.2 EagleP27 n N ECCY 26.75 24.80 25.75 5 25.80 25.50 +.25 +1.4 Earthstone N ESTE 12.17 7.85 212 8.05 908 8.67 8.00 -.58 -24.3sEstWstBcp Q EWBC .80 1.1 21 73.98 52.86 900 72.66 3853 73.98 70.78 +1.53 +19.4sEastrAcq n Q EACQ 10.35 9.25 2 10.25 24 10.35 10.25 +1.5 EastGvP n N DEA 1.04 5.2 30 22.32 19.03 430 19.91 2176 20.60 19.89 +.17 -6.7 EasternCo Q EML .44 1.5 41 31.50 24.00 3 29.70 26 30.75 29.10 -1.05 +13.6sEastgrp N EGP 2.56 2.7 33 96.30 77.74 174 95.03 990 96.30 94.17 -.16 +7.5 EastChem N EMN 2.24 2.1 15 112.45 81.39 629 109.07 4352 110.00 105.64 +3.29 +17.7 EKodak wt N KODK/WS 2.79 .01 1.15 +22900.0 EKodak N KODK 13.28 2.95 222 5.15 1701 5.53 5.05 +.10 +66.1 EastsDist n Q EAST 7.75 3.35 9 7.00 113 7.50 6.95 -.27 +73.7 Eaton N ETN 2.64f 3.3 18 89.85 69.82 1674 80.35 14397 80.59 76.78 +3.45 +1.7 EatVn 22 n N EFL 10.09 9.08 21 9.50 180 9.77 9.48 +.04 +2.8 EatV HiIn21 N EHT .60 6.1 10.52 9.34 14 9.79 122 9.87 9.79 +.01 -2.1 EV GlInBu s Q EVGBC 100.02 49.98 100.02 +100.1 EV CAMu A EVM .68 6.6 12.89 10.15 37 10.39 244 10.41 10.32 +.01 -9.7 EVCAMu2 A EIA .62 5.8 13.00 10.55 29 10.76 75 10.96 10.76 -.10 -6.4 EVCAMu A CEV .71 6.2 13.01 11.23 21 11.39 95 11.48 11.36 -.05 -6.3 EatnVan N EV 1.24f 2.2 21 60.95 45.06 440 56.45 2425 56.53 54.22 +2.20 +.1 EV EnEq N EOI 1.04 6.6 15.88 12.94 80 15.80 563 15.87 15.57 +.19 +8.9 EV EEq2 N EOS 1.05 6.0 17.72 14.41 115 17.37 893 17.65 17.22 -.23 +14.1 EV FltRt N EFT .91 6.2 15.33 14.03 108 14.82 635 14.97 14.72 -.07 +3.4 EVFltRtIP N EFF 1.13 6.7 17.15 15.93 26 16.85 110 16.89 16.69 +.10 +3.3tEV LtdDur A EVV 1.22 9.6 14.29 12.67 232 12.66 1634 12.80 12.66 -.06 -7.3 EV MAMu A MAB .65 5.1 16.00 12.35 1 12.83 29 12.83 12.75 +.01 -2.9 EVMAMu A MMV .69 5.5 14.04 12.26 3 12.45 15 12.45 12.41 +.05 -5.0 EV MIMu A MIW .71 5.4 14.39 12.52 6 13.05 9 13.11 12.99 -.03 -3.0 EVMIMu A EMI .71 5.5 14.52 12.04 2 12.86 7 12.89 12.85 +.03 +.2 EVMuniBd A EIM .77 6.5 12.99 11.60 73 11.82 442 11.84 11.75 -.02 -5.5 EVMuni2 A EIV .70 5.8 12.95 11.47 8 11.96 112 12.05 11.88 +.06 -2.8 EVMunTT N ETX .85 4.4 21.20 18.81 18 19.22 126 19.52 19.22 -.22 -7.2 EV MuIT N EVN .85 7.1 13.13 11.39 91 11.94 415 11.98 11.87 +.14 -3.7 EV NMuOp N EOT 1.03 5.1 23.54 20.02 27 20.33 137 20.47 20.29 -.03 -9.8 EV NJMu A EMJ .75 6.4 13.52 11.51 3 11.68 39 11.90 11.59 -.20 -6.0 EVNJMu A EVJ .73 6.5 12.95 10.99 7 11.15 32 11.30 11.15 -.09 -5.0 EVNYMu2 A NYH .69 6.3 13.64 10.48 2 10.87 12 10.87 10.77 +.03 -6.0 EV NYMu A ENX .72 6.4 13.34 11.01 17 11.27 93 11.34 11.22 +.01 -8.6 EVNYMu A EVY .74 6.1 13.56 11.84 7 12.12 28 12.23 12.08 -.03 -4.6 EV DivCrd s Q OKDCC 100.10 50.00 100.06 0 100.06 100.06 +99.9 EV OHMu A EIO .70 6.1 14.70 11.35 10 11.54 19 11.70 11.52 -.08 -9.1 EVOHMu A EVO .73 5.9 14.10 12.10 2 12.43 11 12.45 12.38 +.01 -4.6 EV PAMu A EIP .77 6.5 13.35 11.62 4 11.93 15 12.13 11.79 -.20 -4.1 EVPAMu A EVP .73 6.4 12.66 11.23 2 11.34 15 11.46 11.33 -.07 -7.0 EVRiskMgd N ETJ 1.12 11.8 9.92 8.74 119 9.43 1547 9.47 9.39 +.06 -2.1 EV SrFlt N EFR .95 6.5 15.06 14.01 71 14.67 381 14.71 14.50 -.01 +1.6 EV SrInc N EVF .42 6.4 6.87 6.31 68 6.53 397 6.61 6.52 -.03 +.2 EVShDur N EVG 1.08 8.3 14.64 13.08 44 13.09 134 13.23 13.08 -.12 -8.8tEVTxABdO N EXD 1.16 12.7 11.98 9.12 52 9.16 1145 9.62 9.12 -.72 -10.6 EV TxAd N EVT 1.74 7.5 24.43 21.01 96 23.20 596 23.22 22.72 +.42 -.3 EV TxAG N ETG 1.23 7.1 18.45 16.06 77 17.22 715 17.29 16.96 +.26 -.6 EV TxAOp N ETO 2.16 8.6 26.83 22.60 52 25.13 303 25.46 25.08 -.21 -1.1 EV TxDiver N ETY 1.01 8.1 12.62 10.17 234 12.44 1681 12.44 12.27 +.09 +2.1 EVTxMGlo N EXG .98 10.3 9.84 8.02 437 9.44 3504 9.51 9.33 +.09 +.6 EVTxBWIn N ETB 1.30 8.1 17.27 15.28 53 16.07 294 16.16 15.99 +.08 -3.9 EVTxGBW N ETW 1.17 9.9 12.74 11.15 99 11.77 863 11.80 11.71 +.03 -1.3 EVTxBWOp N ETV 1.33 8.6 15.63 14.19 107 15.47 684 15.52 15.41 +.05 +.7 Ebix Inc s Q EBIX .30 .4 24 87.50 52.80 127 74.85 1016 77.35 74.60 -.05 -5.6 Echelon rs Q ELON 6.98 4.07 3 4.21 17 4.57 4.13 -.03 -24.0 EchoGLog Q ECHO 68 32.95 13.00 387 28.60 1706 28.85 27.65 +.15 +2.1 EchoStar Q SATS 14 62.50 46.84 370 47.06 1689 48.79 46.85 -.19 -21.4 EclipseRs N ECR 23 3.10 1.23 668 1.60 4030 1.63 1.49 -33.3 Eco-StimE Q ESES 1.74 .76 13 .81 137 .88 .80 -.05 -35.7 Ecolab N ECL 1.64 1.1 31 150.46 125.74 744 146.19 4894 146.98 143.96 +2.59 +9.0 EcologyEn Q EEI .40 3.1 14.45 10.25 2 12.85 24 13.70 12.85 -.75 +22.4 Ecopetrol N EC .16e .7 23.34 8.60 986 21.39 5889 22.41 21.19 -.31 +46.2 Edenor N EDN 63.29 28.88 88 46.88 476 47.34 43.68 +1.96 -5.7 EdgeTher n Q EDGE 17.77 .84 515 .96 6581 1.02 .87 +.05 -89.8 Edgewater Q EDGW 7.30 4.25 3 5.61 98 5.73 5.41 +.06 -10.1 Edgewell N EPC 12 78.04 39.50 814 47.38 3705 47.69 43.88 +3.23 -20.2 EdisonInt N EIX 2.42f 4.1 14 83.38 57.63 1119 59.61 9066 61.61 58.80 -1.23 -5.7 EditasM n Q EDIT 45.02 13.20 690 39.21 4402 39.44 35.36 +2.20 +27.6 EducRltTr N EDR 1.56 3.9 32 40.84 30.07 1887 39.88 6461 40.25 37.88 +1.94 +14.2 EducDevel Q EDUC .40f 2.1 33 27.93 9.25 17 19.45 310 21.60 17.28 -2.25 +2.6sEdwLfSci s N EW 48 143.76 100.20 1005 142.82 6256 143.76 140.16 +.91 +26.7seGain Q EGAN 14.13 1.50 294 13.35 1942 14.13 12.80 +.40 +154.3 EgaletCp Q EGLT 3.47 .42 408 .45 1565 .47 .43 -.01 -54.7seHiCarSvc N EHIC 13.45 8.89 116 13.27 1914 13.45 13.11 +.03 +14.7 EigerBio rs Q EIGR 18.00 6.10 94 14.60 852 15.10 13.25 +.85 +4.7 8x8 Inc N EGHT 23.05 10.30 962 18.35 4911 19.33 17.35 -.80 +30.1 8Point3E n Q CAFD 1.12 9.1 13 15.92 11.69 197 12.31 609 12.37 12.27 +.02 -19.1 EksoBio n Q EKSO 4.77 1.02 315 1.81 2376 1.95 1.66 +.11 -15.0 ElPasoEl N EE 1.44f 2.6 24 61.15 48.05 362 55.95 1222 59.15 55.60 -2.65 +1.1 ElPasE pf N EPpC 2.38 5.0 51.33 45.41 44 47.68 51 47.76 47.63 +.00 -2.2 ElPolLoc h Q LOCO 68 14.85 9.05 429 10.90 2435 11.50 10.55 +.25 +10.1 ElbitIm rs Q EMITF 3.28 1.90 4 2.09 95 2.22 1.94 -.07 -26.4 ElbitSys Q ESLT 1.76 1.4 21 153.13 111.01 37 125.41 331 126.03 121.66 +4.74 -5.9 EldorGld g N EGO .02e 11 2.93 .80 2061 1.13 15824 1.17 1.08 +.02 -21.0 EldorRsts Q ERI 56 45.95 18.80 409 43.45 2212 45.80 43.45 -1.95 +31.1 ElectSci Q ESIO 9 27.72 7.50 856 18.84 3806 20.42 18.63 -1.31 -12.1 ElectroSen Q ELSE 35 5.24 2.96 0 4.15 9 4.15 3.93 +.19 +2.5 Electrmed A ELMD 20 7.96 4.60 11 5.17 91 5.25 4.61 +.48 -14.8sElectArts Q EA 31 138.75 99.63 3485 137.87 14939 138.75 133.68 +2.18 +31.2 EFII lf Q EFII 50.98 25.28 350 34.62 2022 34.95 34.01 +.40 +17.2 ElevCr n N ELVT 9.48 5.90 134 8.24 1218 8.36 7.44 +.66 +9.4 EliLilly N LLY 2.25 2.6 81 89.09 73.69 3172 86.08 18932 86.42 84.36 +1.23 +1.9 EllieMae N ELLI 75 114.95 79.71 303 107.54 1739 109.79 106.00 +1.08 +20.3 EllingtnF N EFC 1.76 11.1 11 16.83 14.12 132 15.85 300 15.98 15.75 -.02 +9.2 EllingtRM N EARN 1.48 13.0 14 15.74 10.23 65 11.35 394 11.53 11.28 -.04 -5.7 Ellomay A ELLO 11.09 7.50 8.20 19 8.40 7.57 +.09 -8.9 EllswthFd A ECF .80e 8.5 9.88 8.81 19 9.43 107 9.53 9.40 +.01 +.2 Ellswt pfA A ECFpA 1.31 5.4 26.20 23.39 5 24.25 19 24.25 23.95 +.27 -3.5sElmiraSB Q ESBK .92b 4.5 17 20.45 18.00 2 20.30 65 20.45 19.48 +.73 +4.2sEloxxPh n Q ELOX 17.88 11.11 355 17.44 770 18.28 13.18 +2.44 +53.0 EltekLtd rs Q ELTK 8.95 2.65 11 3.83 59 4.43 3.75 -.37 -6.1 eMagin A EMAN 2.80 1.23 56 1.65 289 1.70 1.55 +.05 EAndinA N AKO/A .68e 3.0 28.25 22.07 22.46 3 23.00 22.45 -.06 -15.3 EAndinB N AKO/B .74e 2.9 31.80 23.90 9 25.82 59 27.46 25.52 -.74 -11.8 Embraer N ERJ .13e .5 28.55 17.90 940 24.52 5274 24.55 23.00 +.36 +2.5 EmclaireF Q EMCF 1.12 3.3 18 35.77 26.50 8 34.30 15 34.80 33.41 -.20 +13.0 Emcore Q EMKR 1.50e 12.20 4.40 162 5.25 942 5.45 5.15 +.05 -18.6 EmerExp n N EEX .29f 1.4 24.56 18.19 150 21.10 609 21.56 20.56 +.52 +3.7 EmergeES N EMES 2.68m 10.81 5.65 377 7.72 1842 8.15 7.30 +.18 +7.4 EmergBio N EBS 30 55.91 31.06 211 53.56 1338 53.73 50.86 +1.56 +15.3 EmersonEl N EMR 1.94 2.7 28 74.45 57.47 2270 73.15 13133 73.89 71.15 +1.78 +5.0 EmerR hs A MSN 1.89 1.07 12 1.44 84 1.50 1.40 -.04 -1.4 EmmisC rs Q EMMS 1 5.84 2.44 6 5.57 30 5.70 5.36 -.11 +58.2 EmpirRst rs Q NYNY 30.98 15.88 8 20.55 51 23.80 20.44 -1.80 -23.9 EmpOPES N ESBA .34 2.0 21.53 15.17 3 17.20 36 17.23 16.89 +.12 -16.8 EmpOP60 N OGCP .34 2.0 21.30 15.28 12 17.13 14 17.17 17.00 +.13 -16.0 EmpOP250 N FISK .34 2.0 21.17 15.88 17.06 2 17.09 17.06 +.06 -16.4 EmpStRTr N ESRT .34 2.0 44 21.66 15.94 1305 17.26 5839 17.34 17.04 +.15 -15.9 EmployH N EIG .80 2.0 14 50.45 38.35 75 40.20 580 40.70 39.35 +.40 -9.5tEElChile N EOCC 1.07e 5.0 29.41 21.43 19 21.58 132 22.16 21.27 -.06 -19.8 EnLinkLP N ENLK 1.56 9.3 18.58 12.75 1386 16.77 8083 18.35 16.48 -.96 +9.1sEnableMid N ENBL 1.27 7.7 18 17.67 12.89 1752 16.44 7241 17.67 16.17 -.46 +15.6sEnantaPh Q ENTA 66 112.15 29.50 277 116.92 1351 117.95 96.39 +18.16 +99.3 EnbrdgEM N EEQ 1.40t 16.39 8.38 482 9.25 2140 9.66 9.24 -.35 -30.9 EnbrdgEPt N EEP 1.40 14.3 11 16.72 8.89 892 9.79 4152 10.17 9.70 -.10 -29.1 Enbridge N ENB 2.68 42.31 29.00 2715 31.33 18615 31.77 30.86 +.60 -19.9 EnCana g N ECA .06 .5 21 14.31 8.01 4222 12.41 42415 12.60 11.93 +.01 -6.9sEncompHlth N EHC 1.00 1.5 25 66.88 42.21 414 66.31 2268 66.88 64.65 +1.37 +34.2 EncoreCap Q ECPG 11 52.00 36.60 344 38.70 1651 40.70 37.80 -1.50 -8.1 EncorW Q WIRE .08 .2 16 58.70 37.30 39 50.35 371 50.75 48.50 +1.65 +3.5 EndvSilv g N EXK 47 3.24 1.94 508 2.81 3764 2.90 2.71 +17.6 Endo Intl Q ENDP 14.15 5.27 6465 7.67 50810 7.99 6.22 +1.37 -1.0 Endocyte Q ECYT 14.86 1.17 928 13.65 5636 13.99 12.38 +.15 +218.9 Endologix Q ELGX 6.50 3.75 304 6.09 3001 6.16 5.38 +.57 +13.8 EndurIntl Q EIGI 9.50 6.95 616 9.10 2958 9.35 8.85 +.10 +8.3 EnduroRT N NDRO 1.55e 50.0 8 4.41 2.29 73 3.10 834 3.30 2.90 -.10 -1.6 Energen N EGN .08 .1 23 71.97 46.16 1320 63.27 8682 64.63 60.34 -.84 +9.9 Energizer n N ENR 1.16 1.9 21 64.00 40.64 674 61.01 3007 61.50 58.62 +.92 +27.2 Energous Q WATT 33.50 6.91 595 16.03 4384 18.11 15.82 -1.99 -17.6 EngyFocus Q EFOI 3.46 1.51 8 2.44 51 2.54 2.24 +.17 -.4 EnFuel grs A UUUU 2.21 1.30 348 2.01 3318 2.16 1.91 +.10 +12.3 EnrgyRec Q ERII 11.30 6.13 260 8.64 1521 8.94 8.45 +.07 -1.3 EgyTrEq s N ETE 1.22 6.9 21 19.34 12.80 2648 17.62 14264 17.84 17.45 +.13 +2.1 EngyTrfPt N ETP 2.26 11.9 19 21.68 15.06 3839 19.07 20773 19.60 18.96 -.13 +6.4 EnrgXXi hn Q EGC 25.69 3.41 173 7.77 1703 8.13 6.78 +.37 +35.4 Enerpls g N ERF .12e .9 16 13.49 7.55 1083 12.65 5062 12.95 12.16 +.15 +29.2tEnersisAm N ENIA .21e 2.2 12.11 9.13 1492 9.51 6085 9.82 9.13 -.08 -14.9 EnerChile N ENIC .22e 4.1 6.57 5.03 343 5.40 1764 5.48 5.21 +.05 -4.9sEnerSys N ENS .70 .9 29 82.25 61.33 204 80.56 845 82.25 79.28 +.21 +15.7 Engility N EGL 35.63 21.19 143 32.00 479 32.51 31.33 +.08 +12.8 EnLinkLLC N ENLC 1.05f 6.3 14 20.00 13.80 958 16.80 3569 18.40 16.68 -1.25 -4.5 Ennis Inc N EBF .80 4.3 14 21.50 16.10 55 18.45 367 18.90 18.20 -.20 -11.1sEnovaIntl N ENVA 20 35.35 11.15 403 35.00 2130 35.90 33.85 +.85 +130.3 Enphase Q ENPH 6.37 .75 1711 5.03 13663 5.90 5.00 -.75 +108.7 EnPro N NPO .96f 1.3 42 94.79 66.01 162 75.02 854 75.55 72.29 +2.67 -19.8 ENSCO N ESV .04 .6 7.60 4.10 13393 6.69 57468 7.02 6.36 +.11 +13.2 Enservco A ENSV 1.50 .28 305 1.17 1718 1.35 1.10 -.18 +81.7sEnsignGp s Q ENSG .18 .5 30 38.45 18.60 506 37.50 1781 38.45 36.62 +.76 +68.9 EnstarGp Q ESGR 19 237.30 180.50 23 214.30 179 218.00 204.20 +10.20 +6.7 EnSync A ESNC .65 .31 98 .33 561 .35 .33 -.01 -16.4 EntegraFn Q ENFC 24 30.70 22.00 5 28.50 28 29.00 28.40 -.40 -2.6sEntegris Q ENTG .28 .7 33 39.05 21.78 1136 37.90 5357 39.05 35.85 +1.85 +24.5tEntercom N ETM .36 5.2 9 12.43 6.30 1475 6.90 16134 7.10 6.30 -36.1 EntArk66 n N EAI 1.22 5.0 25.29 23.08 13 24.54 232 24.86 24.53 -.08 -2.3 EntArk 63 N EAE 1.19 4.9 25.60 22.51 6 24.14 27 24.42 23.61 +.61 -3.2 EntArk 52 N EAB 1.23 5.0 25.45 23.26 2 24.45 30 24.53 24.20 +.13 -3.1 Entergy N ETR 3.56 4.6 34 87.85 71.95 2162 76.89 11666 80.53 75.83 -3.22 -5.5 EntLA 66 N ELC 1.22 5.0 25.17 23.08 10 24.52 139 24.86 24.45 +.03 -1.2 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 1 25.38 27 25.49 24.93 +.36 +1.1 EntLA 63 N ELU 1.18 4.9 25.72 22.61 2 24.05 16 24.18 23.75 +.30 -3.1 EntMS FtM N EMP 25.49 23.18 9 24.44 271 24.91 24.35 -.32 -2.8 EntgyNO n N ENO 26.99 24.25 6 25.64 44 26.14 25.51 -.15 +.1 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 2 24.65 20 24.65 23.96 +.56 -1.3 EntgyTx64 N EZT 1.41 5.4 27.67 25.02 2 26.25 71 26.30 25.75 +.42 -1.0sEntBcpMA Q EBTC .58 1.4 23 44.14 29.10 7 40.87 59 44.14 39.85 +.86 +20.0sEntFinSv Q EFSC .44 .8 20 57.05 36.65 68 56.30 703 57.05 54.90 +1.50 +24.7sEntProdPt N EPD 1.71f 5.9 21 29.65 23.10 4270 29.22 22485 29.65 28.90 -.16 +10.2 Entravisn N EVC .20 4.8 42 7.90 3.90 313 4.20 2334 4.30 4.08 +.05 -41.3 EntrResc A EGI .69 .34 44 .43 217 .43 .39 +.01 -29.4 Envestnet N ENV 46 60.28 36.85 281 56.85 1401 56.95 53.75 +3.15 +14.0 EnviroStr A EVI .20e 82 43.10 21.30 7 39.95 50 40.10 39.00 +.05 -.1 EnvisnHl n N EVHC 64.00 23.79 1603 43.64 13330 44.25 42.08 -.32 +26.3 Enviva n N EVA 2.50f 8.2 31.95 25.01 34 30.45 177 30.90 30.10 -.05 +10.1 EnzoBio N ENZ 12.04 5.35 120 6.58 642 6.73 6.41 -.01 -19.3 Epizyme Q EPZM 21.40 9.30 228 16.00 1429 17.35 15.80 -1.20 +27.5 ePlus s Q PLUS 24 97.75 67.65 60 93.50 331 95.75 91.60 +1.50 +24.3 Equifax N EFX 1.56 1.2 22 147.02 89.59 1145 127.82 8200 127.90 114.54 +13.53 +8.4 Equinix Q EQIX 9.12f 2.3 495.35 370.79 439 403.35 2209 403.80 390.74 +4.14 -11.0 EquitFin n Q EQFN .20p 10.95 9.90 0 10.60 2 10.75 10.50 -.05 -2.8sEqtyBcsh n Q EQBK 26 41.28 29.66 88 40.97 352 41.39 39.57 +.79 +15.7 EquityCmw N EQC 31 32.35 27.96 330 31.08 3143 31.35 30.81 +.05 +1.9 EqCm pfD N EQCpD 1.63 6.3 27.24 25.24 2 25.67 14 25.82 25.60 -.07 -2.5sEqtyLfPrp N ELS 2.20 2.4 28 93.18 79.78 252 92.18 1827 93.18 90.97 +.28 +3.5 EqtyRsd N EQR 2.16 3.3 32 70.46 54.97 1670 64.60 9793 64.93 63.73 +.77 +1.3 EquusTR N EQS 30 2.54 2.18 13 2.39 71 2.41 2.34 -.02 -.4 EraGroup N ERA 12 13.36 8.00 70 12.85 253 13.03 12.50 +.05 +19.5 Ericsson Q ERIC .13e 1.8 8.05 5.52 1789 7.25 13326 7.38 7.22 +8.5 ErieInd Q ERIE 3.36 2.9 28 129.73 106.63 35 116.38 197 117.53 112.46 +2.46 -4.5 Eros Intl N EROS 16.90 6.65 444 13.15 2038 14.30 12.80 -.65 +36.3 ErytechP n Q ERYP 30.56 17.50 4 19.15 5 19.15 18.30 +.95 -13.0sEscalade Q ESCA .50 3.5 15 14.60 11.65 8 14.15 58 14.60 14.15 -.35 +15.0 EscoTech N ESE .32 .5 19 66.80 50.30 48 58.45 327 58.90 56.30 +2.05 -3.0 Esperion Q ESPR 82.68 32.60 589 39.01 3728 39.83 36.44 +1.01 -40.8 Espey A ESP 1.00 3.5 58 29.97 21.07 0 28.30 3 29.00 28.30 -.70 +18.1 EsqFnHld n Q ESQ 26.73 14.51 8 25.01 64 26.18 23.96 -1.23 +26.7 EssaPh gs Q EPIX 40.20 2.00 6 3.74 32 3.82 3.45 +.11 -14.7 Essendant Q ESND .56 4.1 18.30 7.20 339 13.68 1899 14.31 13.57 -.13 +47.6 Essent N ESNT 9 50.08 32.73 1135 38.20 3806 38.36 34.87 +3.26 -12.0 EssexPT N ESS 7.44f 3.1 28 270.04 214.03 360 240.99 2297 243.49 238.09 +2.49 -.2 EsteeLdr N EL 1.52 1.0 51 153.88 93.45 983 153.05 7435 153.23 147.41 +4.65 +20.3 Esterline N ESL 17 101.50 67.15 157 75.95 577 75.95 72.45 +2.60 +1.7 EstreAm n Q ESTR 13.38 8.39 1 9.77 39 10.25 9.31 -.47 +13.1 EtfSilver N SIVR 17.70 14.92 58 16.33 595 16.44 15.97 +.37 -1.2 EthanAl N ETH .76 3.1 16 33.13 21.50 350 24.20 1568 24.75 23.40 +.45 -15.4 Etrac2xMtg N MORL 3.31e 21.1 19.50 12.50 89 15.66 785 15.66 15.34 +.28 -11.3 Et2xDJDiv N DVYL 3.55e 5.0 77.86 60.01 1 71.10 9 71.10 70.02 +.99 -2.9 Etr2xHomb N HOML 70.00 33.82 49.53 -17.7 EtrCrdOil n N OILX 42.14 25.90 38.14 10 38.25 37.78 -.55 +17.0 EtHiDLwV N HDLV 2.57e 10.4 33.35 23.58 4 24.76 45 24.86 24.07 +.14 -23.1 Etr2xSPX N SPLX 73.35 35.85 56.83 1 56.94 56.67 +1.92 +4.8 Etr2xCEFd N CEFL 2.88 18.0 18.98 15.40 78 15.99 489 15.99 15.78 +.12 -11.8 EtrcDvsHi N DVHL 2.85e 14.7 22.47 17.57 8 19.38 38 19.53 18.90 +.31 -4.1 EtrWFxEn N LMLP 1.90e 11.4 19.00 14.10 40 16.68 159 16.93 16.42 +.21 +5.9 EtracReit N LRET 2.00e 8.4 27.57 19.32 3 23.79 7 23.84 23.32 +.48 -9.5 UBS VlHdg N XIVH 82.84 11.86 3 15.93 37 16.20 15.21 +1.01 -79.4 VelShSP46 N BSWN 24.95 9.02 10.72 3 10.75 10.58 +.07 -40.0 UBS VlVIX N LSVX 33.40 12.32 0 15.00 2 15.10 15.00 -.07 -51.0 Etr EnhGl N FIHD 191.45 145.40 24 164.51 108 164.93 160.30 +4.18 -4.4 FI EnhEu n N FIEE 202.02 151.77 1 164.81 9 167.50 163.89 +.30 -7.1 Etr SP MLP N MLPZ .06p 51.00 31.45 1 40.65 1 41.43 40.65 +.16 -5.2 Etr MLP In N MLPQ .08p 51.75 25.63 14 34.00 81 35.00 33.52 +.50 -9.8 Etr2xLevLg N LBDC 2.89e 18.7 20.30 13.65 15.48 6 16.15 15.43 +.03 -5.0 EtrMtgReit N MRRL 1.70e 19.46 11.51 0 15.59 27 15.62 15.30 +.27 -12.0 EtrSCHiDv N SMHD 3.06e 16.1 21.90 14.27 30 19.06 169 19.20 18.40 +.66 -2.9sEtsy n Q ETSY 49 34.22 13.12 2530 33.25 11661 34.22 31.04 +1.63 +62.6 EuroTech Q CLWT 8.45 2.00 326 6.31 1455 6.80 4.50 +1.56 +90.5 Euronav n N EURN 2.41e 9.65 6.90 857 9.35 2803 9.65 9.15 +.05 +1.1 Euronet Q EEFT 20 101.07 70.67 221 85.98 1751 87.80 83.99 +1.58 +2.0 EuroEqFd N EEA .17e 1.8 10.88 9.02 1 9.62 66 9.75 9.39 +.04 -2.5 Euroseas rs Q ESEA 2.73 1.21 35 1.59 484 1.93 1.44 -.24 -6.6 EvansBc A EVBN .92f 2.0 18 47.98 37.80 4 45.90 59 47.80 44.20 -1.80 +9.5stEveloBio n Q EVLO 16.75 14.71 88 14.75 602 16.75 14.50 -1.22 -9.2 Ever-Glory Q EVK 8 4.50 1.96 1 3.95 40 4.00 3.80 +.05 +68.1sEverbrdg n Q EVBG 47.47 21.56 459 47.44 1756 47.85 46.06 +.83 +59.6 Evercore N EVR 2.00f 1.8 26 111.85 69.55 296 110.90 1983 111.35 105.15 +5.50 +23.2 EverestRe N RE 5.20f 2.3 25 277.17 208.81 189 230.32 839 231.02 224.99 +4.40 +4.1 Evergy N EVRG 1.60 3.1 23 57.44 47.06 1827 51.32 62490 55.48 51.26 -3.76 -2.8 EveriHldgs N EVRI 8.99 6.08 354 8.09 4111 8.75 7.56 +.54 +7.3tEversrceE N ES 2.02 3.8 17 66.15 53.15 1391 53.56 9279 56.24 53.15 -2.24 -15.2 EvrspnTc n Q MRAM 25.39 6.40 51 8.24 276 8.29 7.50 +.49 +9.9sEvertec N EVTC .40 1.8 18 22.70 12.60 262 22.35 2553 22.70 21.70 +.60 +63.7 EvineLive Q EVLV 1.62 .76 395 1.23 2991 1.32 1.16 +.04 -12.1 EvofemBio Q EVFM 12.56 .30 19 3.51 131 3.87 3.47 -.21 +80.0 Evogene Q EVGN 5.75 2.66 76 3.29 164 3.40 3.04 +.26 +7.2 EvokePhm Q EVOK 4.09 1.85 29 2.68 463 2.95 2.60 -.17 +18.6 EvolentH n N EVH 27.25 10.30 1544 22.85 7851 23.20 19.85 +3.05 +85.8sEvolus n Q EOLS 39.50 6.75 1572 25.57 5398 39.50 25.02 -1.71 +122.3sEvolPetrol A EPM .40 4.0 21 10.25 6.35 229 9.95 1840 10.25 9.65 +45.3 EvolvgSys Q EVOL .44 13.5 9 5.85 3.16 8 3.25 37 3.40 3.23 -.10 -30.9 EvoquaWt n N AQUA 25.36 18.05 460 19.95 3218 20.09 18.55 +1.00 -15.9 ExOne Q XONE 14.23 6.16 73 6.66 497 7.00 6.49 +.02 -20.7 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 59

sExactSci h Q EXAS 67.50 31.04 3143 63.26 11272 67.50 58.97 +3.72 +20.4 ExantasCap N XAN .20 2.0 11.38 8.51 131 9.91 683 10.05 9.89 -.11 +5.8 ETYldShHi N YYY 1.92 10.4 20.00 18.24 35 18.46 222 18.46 18.32 +.15 -5.2 ExTrRobo N ROBO .07e .2 46.20 33.79 181 42.41 1507 42.62 41.93 +.65 +2.6 RxVlmxWk A VMAX 31.03 2.69 0 19.03 8 19.45 18.57 -.80 +55.4 Ber Gl Rs n N BRGL 28.14 24.89 27.41 0 27.41 27.41 +.52 +5.2 Ber US Rs n N BERN 29.41 24.94 28.56 2 28.56 28.04 +.52 +6.3 ExTTactUS N HTUS 29.30 24.04 10 27.43 31 27.43 27.01 +.49 +1.1 ETF IndExp N TETF 21.64 16.10 2 21.21 19 21.30 20.73 +.47 +11.4 RxVlmxInF A VMIN 46.55 2.37 76 3.28 275 3.32 3.17 +.15 -90.5 ExTGldSP N GHS 1.33e 4.0 36.05 28.94 35 33.53 37 33.57 33.09 +.54 +2.6 ETEMeCmc N EMQQ .02p 43.50 31.07 69 38.72 665 39.29 38.06 +.79 +1.7 ExelaTch n Q XELA 10.00 4.15 73 4.99 537 5.04 4.51 +.18 -3.1 Exelixis Q EXEL 24 32.50 18.25 2095 19.41 14726 20.90 19.04 -1.17 -36.2 Exelon N EXC 1.38f 3.5 11 42.67 35.37 5415 40.00 33632 41.34 39.63 -.99 +1.5 ExlSvcHld Q EXLS 42 64.34 51.89 103 58.90 827 59.68 58.51 -.18 -2.4 Expedia Q EXPE 1.20 1.0 55 161.00 98.52 2215 120.89 13631 123.21 118.72 +.87 +.9sExpdIntl Q EXPD .90f 1.2 26 76.90 54.06 897 76.52 6937 76.90 74.33 +.90 +18.3sExponent s Q EXPO 60 52.63 28.48 366 50.20 1082 52.63 49.46 -.37 +41.2 Express N EXPR 34 11.34 5.28 1842 10.50 13018 10.53 8.98 +1.35 +3.4 ExpScripts Q ESRX 10 85.07 55.80 2471 78.39 13098 78.81 74.40 +1.32 +5.0sExtendStay N STAY .88f 4.1 45 22.33 16.27 1213 21.48 10862 22.33 21.05 +.28 +13.1 Exterran n N EXTN 33.69 23.29 249 27.51 1193 28.89 26.82 +.33 -12.5sExtraSpce N EXR 3.44f 3.5 24 99.56 73.70 600 98.02 4531 99.56 96.73 +1.41 +12.1 ExtrOilGs n Q XOG 17.42 10.28 2724 16.10 11690 17.39 15.70 -1.06 +12.5 ExtrmNet Q EXTR 15.55 8.10 2739 8.76 13319 9.06 8.50 -.12 -30.0 ExxonMbl N XOM 3.28f 3.9 18 89.30 72.16 14346 83.60 66216 83.66 80.41 +1.77 EyePtPh Q EYPT 2.88 .93 301 2.22 1654 2.42 2.13 -.06 +105.6 EyegatePh Q EYEG 1.97 .29 285 .55 1405 .58 .50 -.02 -48.5 Eyenovia n Q EYEN 10.74 7.32 6 8.39 48 8.45 8.06 +.37 -15.4 Ezcorp Q EZPW 18 15.10 7.55 326 13.30 2383 13.45 12.85 +.30 +9.0F -:sF5 Netwks Q FFIV 23 179.62 114.63 360 176.80 2887 179.62 174.52 +1.61 +34.7 FAT Br n Q FAT .12p 13.99 5.54 3 7.13 61 7.25 6.75 +.22 -20.1 FB Finl n N FBK .06p 17 45.43 32.84 160 41.99 783 42.52 41.22 +.75 sFBL Fn N FFG 1.84 2.3 19 83.65 59.75 11 81.75 60 83.65 79.90 +1.85 +17.4 FC GlbRlty Q FCRE 1.68 .65 23 .70 130 .81 .70 -.07 -23.1sFCB Fin N FCB 23 62.95 39.90 338 62.50 1713 62.95 61.05 +1.25 +23.0 FFBW n Q FFBW 12.50 10.30 4 11.00 19 11.04 10.99 -.01 -.2 FGL Hldg n N FG 11.94 8.20 1086 8.66 4916 8.71 8.25 +.35 -14.0sFLIR Sys Q FLIR .64 1.2 33 55.72 33.95 592 55.06 3723 55.72 54.52 +.33 +18.1 FMC Corp N FMC .66 .7 17 98.70 71.43 1255 88.64 5676 91.36 87.21 +.37 -6.4sFNB Bnc s Q FNBG .52 1.3 39.39 25.52 7 39.00 92 39.45 36.53 +.51 +6.9 FNBCp PA N FNB .48 3.4 15 14.92 12.02 3140 14.11 15870 14.16 13.45 +.67 +2.1 FNB FL pfE N FNBpE 31.65 27.64 3 28.33 36 28.59 27.81 +.44 -3.1tFNCB Bc n Q FNCB .04p 10.00 8.65 2 9.00 19 9.22 8.65 -.25 -2.7 FTFQAntiB N BTAL 20.69 18.31 19.05 3 19.22 19.05 -.19 -1.2 FTFQMom N MOM 26.26 22.36 25.88 5 26.10 25.59 -.08 +7.7 FTFQValu N CHEP 27.13 23.73 24.23 -7.1 FTFQHgDiv N DIVA 1.08e 2.8 25.68 23.17 24.01 5 24.01 23.96 +.16 -3.4 FqfOAsiaDv N OASI .43e 32.18 27.53 2 29.61 7 29.61 29.34 +.26 -1.3 FqfOEurDiv N OEUR .15e 26.90 23.65 10 24.27 136 24.37 24.14 +.11 -4.7 FQFO USDv N OUSA .20e 33.39 28.98 57 31.28 788 31.28 30.77 +.56 -2.0 FRP Hldgs Q FRPH 19 59.95 41.90 20 58.45 127 59.55 56.50 +1.10 +32.1sFS Bncp Q FSBW .56f .9 13 60.90 42.77 14 60.40 87 61.50 57.73 +2.20 +10.7 FS Invest N FSIC .76 9.7 9 9.40 6.95 676 7.85 3627 7.85 7.70 +.05 +6.8 FSB Bcp n Q FSBC 18.23 14.60 0 17.35 16 17.65 17.27 -.23 +2.1 FTD Cos Q FTD 20.65 3.46 158 6.20 1298 6.35 5.06 +.66 -13.8 FTE Net n A FTNW 26.25 14.10 18 20.45 96 20.50 19.52 +.39 +23.9sFTI Cnslt N FCN 28 65.14 31.65 185 63.70 1164 65.14 62.68 +1.20 +48.3tFTS Intl n N FTSI 22.60 16.91 1018 15.90 3019 18.54 15.35 -2.41 -18.9 Fabrinet N FN 13 47.02 24.02 252 36.95 1900 37.19 35.80 +.81 +28.7 Facebook Q FB 35 195.32 144.56 12493 189.10 93958 195.00 186.43 -4.89 +7.2 FactsetR N FDS 2.56 1.2 26 217.36 155.09 235 208.41 1159 208.61 203.32 +4.48 +8.1sFairIsaac N FICO .08 51 193.87 131.35 261 198.95 1192 199.06 187.87 +11.57 +29.9 FDaves Q DAVE 9.65 3.38 16 6.75 102 7.30 6.65 +.10 +3.1 FangHldg N SFUN .20e 4.2 5.69 3.01 3274 4.75 15131 5.35 4.74 -.23 -14.9sFanhua Q FANH .65e 1.8 61 33.81 8.21 581 35.76 1399 36.04 28.93 +5.84 +65.4 FarmerBrs Q FARM 35.05 23.60 46 29.60 309 30.95 29.50 -.40 -7.9 FarmMer s Q FMAO .52 1.3 23 46.00 24.44 7 41.41 51 44.00 41.31 -.49 +1.5sFarmCB Q FFKT .50 .9 23 55.05 32.60 24 54.45 131 55.05 53.65 +.75 +41.4sFarmersNB Q FMNB .28 1.7 19 16.50 12.80 25 16.05 251 16.50 15.70 +.37 +8.8 Farmland N FPI .51 5.9 79 9.89 7.15 180 8.70 901 8.76 8.40 +.16 +.2 Farmln pfB N FPIpB 1.50 6.0 27.96 24.60 32 25.14 112 25.18 24.88 +.19 -2.4 FaroTech Q FARO 65.35 32.25 54 56.45 366 57.45 54.50 +1.85 +20.1 Fastenal Q FAST 1.48 2.8 25 58.74 39.79 1487 52.82 14442 54.53 51.13 -.81 -3.4 FateThera Q FATE 14.45 2.52 768 11.76 3648 12.44 10.01 +.85 +92.5 Fauquier Q FBSS .48 2.3 42 22.25 17.24 1 21.25 27 21.65 20.75 +.52 -3.0 FedExCp N FDX 2.00 .8 16 274.66 203.13 1220 260.15 5983 260.62 249.75 +6.55 +4.3sFedNatHld Q FNHC .32 1.4 20 24.37 9.78 82 22.71 528 24.37 22.60 -.61 +37.1sFedAgric N AGM 2.32 2.5 95.97 62.72 20 91.65 168 95.97 91.60 -2.23 +17.1sFdAgricA N AGM/A 2.32 2.7 25 87.20 61.00 0 84.69 2 87.20 84.00 -1.51 +16.4 FAgMt pfA N AGMpA 1.47 5.8 26.88 24.75 2 25.46 5 25.85 25.41 -.19 +1.3 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 1 26.20 7 26.20 26.01 +.20 -.6 FAgMt pfC N AGMpC 1.50 5.6 31.25 25.68 1 26.75 5 26.75 25.98 +.76 -3.8 FedRlty N FRT 4.00 3.3 21 135.59 106.41 386 120.86 2126 122.31 117.92 +2.29 -9.0 FedRlt pfC N FRTpC 1.25 5.3 25.48 21.32 14 23.44 87 23.66 22.56 +.88 -6.9sFedSignl N FSS .28 1.2 29 25.00 16.28 198 24.13 1207 25.00 24.04 +.02 +20.1 FedlStAc n Q FSAC 9.84 9.65 9.80 +.9 FedlStA un Q FSACU 10.50 9.53 0 10.40 4 10.45 10.05 +1.5tFedInvst N FII 1.08f 4.4 9 36.76 23.73 872 24.82 5882 24.90 23.73 +.43 -31.2 FedPMu N FMN .88 6.5 15.07 13.19 15 13.48 107 13.52 13.43 +.05 -4.0 FenncPhr n Q FENC 14.99 7.55 110 10.77 521 12.10 10.46 -1.26 +7.5 Ferrari n N RACE 141.56 84.38 175 136.37 1474 139.54 131.91 +3.47 +30.1 Ferrellgs N FGP .40 11.4 5.75 2.87 310 3.51 1544 3.87 3.45 -.11 -18.0 Ferro N FOE 17 25.50 17.37 976 21.18 3072 21.22 20.72 +.41 -10.2 Ferrogl n Q GSM .16 1.5 17.61 10.00 1673 10.66 4839 10.80 10.11 +.32 -34.2 FiatChrys N FCAU 24.95 10.46 3509 21.15 25500 21.81 20.71 -.40 +18.6 FibriaCelu N FBR .09e .5 22.05 9.56 1639 19.14 7398 19.51 18.35 +.31 +30.2 Fibrocll rs Q FCSC 23.18 2.21 2320 2.55 3505 2.66 2.21 +.15 -20.3 FibroGen Q FGEN 63.00 27.55 425 57.90 2753 58.00 53.80 +3.85 +22.2tFidCorpBd N FCOR 1.58 3.3 51.30 48.13 23 48.11 60 48.56 48.07 -.35 -5.6 FidLtdTm N FLTB .98 2.0 50.75 49.21 8 49.37 60 49.42 49.27 -.06 -1.5 FidTotBd N FBND 1.20e 2.5 50.80 48.42 100 48.81 370 48.85 48.66 +.15 -2.9sFidD&D n Q FDBC .96 1.6 58.75 33.09 8 60.00 21 61.65 50.50 +9.10 +45.3sFidCnsDis N FDIS .40e .9 43.19 34.66 95 43.15 705 43.29 41.87 +1.45 +10.3 FidCnsStpl N FSTA .87e 2.8 35.47 29.50 146 30.79 353 30.79 30.06 +.74 -10.3 FidEnergy N FENY .53e 2.5 22.21 17.01 191 21.43 1455 21.59 20.95 +.12 +6.9 FidFinan N FNCL .60e 1.4 43.90 34.85 142 41.52 983 41.57 40.39 +.96 +1.8 FidHlthCre N FHLC .70e 1.7 44.44 37.09 152 42.00 661 42.01 41.10 +.80 +5.0 FidIndls N FIDU .56e 1.4 41.28 34.01 59 39.28 533 39.28 38.44 +.75 +1.5 Fid Val n N FVAL 35.18 28.89 10 33.73 88 33.76 33.16 +.64 +2.6 Fid Qual n N FQAL 34.02 28.40 36 33.22 99 33.27 32.76 +.58 +4.5sFidInfoTch N FTEC .42e .7 57.71 42.32 268 57.04 2147 57.71 56.54 +.47 +14.1sFid Moment N FDMO 34.23 27.70 26 34.08 194 34.23 33.62 +.36 +9.0 Fid LowVol N FDLO 32.45 27.57 11 31.73 63 31.78 31.26 +.56 +3.7 Fid RisR n N FDRR 32.71 27.94 45 31.38 329 31.43 30.82 +.57 +2.4 Fid CoreD n N FDVV 30.41 26.24 26 29.82 151 29.84 29.50 +.38 +3.9 FidMsciRE N FREL .86e 3.6 25.36 21.73 76 24.18 805 24.20 23.88 +.28 -2.1 FidUtils N FUTY 1.21e 3.8 37.01 30.99 46 32.26 391 33.41 32.05 -.95 -6.5 FidTelecm N FCOM .76e 2.7 33.57 27.59 17 28.58 146 28.62 28.01 +.57 -7.6 FidelMatls N FMAT .53e 1.5 37.11 30.49 37 35.25 230 35.39 34.47 +.89 +.6sFidNasdIdx Q ONEQ 2.29e .8 302.67 239.20 24 300.56 174 302.67 296.94 +3.87 +10.9 FidlNatFn N FNF 1.20f 3.2 15 42.52 30.56 761 37.87 3967 37.94 36.77 +.21 -3.5sFidNatInfo N FIS 1.28 1.2 20 107.06 83.36 916 106.14 8341 107.06 102.92 +2.92 +12.8sFidelSo Q LION .48 1.9 17 25.61 20.28 65 25.60 541 25.65 24.68 +.90 +17.4 FidClayOp N FMO 1.72f 14.3 15.43 10.27 119 12.01 605 12.32 11.99 -.03 -8.7 FidusInvst Q FDUS 1.56a 10.8 9 17.74 12.63 178 14.51 989 14.59 14.17 +.43 -4.4 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 2 25.98 13 26.24 25.09 +.48 +3.9 Fieldpt wt A FPP/WS .16 .00 .00 FiestaRst Q FRGI 27.90 15.50 267 25.80 1387 26.40 24.66 +1.00 +35.8 FifthThird Q FITB .64 2.0 10 34.67 23.23 5408 31.81 29093 32.01 30.76 +1.05 +4.8 FifthT pf Q FITBI 1.66 6.0 30.90 27.00 64 27.47 361 27.59 27.37 -3.6s51job Q JOBS 114.63 42.57 331 110.21 2793 114.63 103.45 +.45 +81.1 58.com N WUBA 94 89.90 40.02 1399 79.91 5701 84.78 79.65 -2.64 +11.7 FinTcII n Q FNTE 11.76 9.70 3 10.01 725 10.05 9.96 +.06 +.9 FinclEngin Q FNGN .32 .7 51 44.95 24.45 485 44.80 4671 44.95 44.67 +.05 +47.9 FnclInst Q FISI .96 2.8 17 34.10 25.65 30 33.70 187 34.10 32.45 +1.30 +8.4 Finisar Q FNSR 14 28.99 14.25 2056 17.15 9071 17.65 16.73 +.37 -15.7 FinLine Q FINL .46 3.4 30 15.28 6.90 1610 13.48 5372 13.66 13.47 -.10 -7.2 FinjanH Q FNJN 3 4.06 1.66 115 2.93 965 2.99 2.88 +.04 +35.6 FireEye Q FEYE 19.36 13.40 2633 16.98 17792 17.59 16.76 +.18 +19.6 FstAFin n N FAF 1.52 2.9 21 62.71 42.86 437 52.57 3664 52.64 51.39 +1.00 -6.2sFstBcpPR N FBP 27 8.13 4.48 1887 8.12 7695 8.32 7.80 +.26 +59.2 FstBcpME Q FNLC .96 3.2 17 32.33 25.00 7 29.54 44 29.99 28.97 +.37 +8.5sFtBcpNC Q FBNC .40f .9 25 42.94 27.85 95 42.26 532 42.94 41.30 +.33 +19.7sFstBcMiss Q FBMS .20f .6 21 35.70 26.05 29 34.55 131 35.70 34.20 +.10 +1.0 FstBkNJ Q FRBA .12 .9 30 14.95 11.15 27 13.45 142 13.95 13.45 -.30 -2.9sFstBusey rs Q BUSE .80f 2.4 22 33.19 27.33 118 33.04 488 33.19 32.44 +.58 +10.4 FBusnFn s Q FBIZ .56 2.2 19 26.95 20.57 11 25.86 74 26.83 25.70 -.27 +16.9 FrstCap Q FCAP .92 2.5 18 43.02 29.81 0 36.75 7 38.48 36.38 -.73 sFstCash N FCFS .88f .9 36 95.40 55.25 362 94.10 1451 95.40 92.50 +1.80 +39.5 FtChoBc n Q FCBP 29.64 27.17 20 27.53 80 29.25 27.30 -.95 -.8 FCtzBA Q FCNCA 1.40 .3 22 463.44 323.74 31 442.00 194 450.00 437.18 -1.61 +9.7sFstCwlth N FCF .36f 2.2 23 16.40 12.07 359 16.30 2082 16.40 15.87 +.44 +13.8sFCmtyBsh Q FCBC .72a 2.1 22 36.09 24.02 26 35.00 157 36.09 34.43 +.12 +21.8 FCmtyCp Q FCCO .40 1.7 23 24.87 18.90 14 23.75 88 24.65 23.40 -.20 +5.1 FtConnBcp Q FBNK .68f 2.6 20 28.50 23.25 13 26.50 82 26.90 25.43 +.45 +1.3 1stCnstBn Q FCCY .24 1.1 17 22.53 16.15 9 21.30 58 21.65 21.00 -.40 +16.4sFstData n N FDC 10 20.24 14.73 12535 20.05 40468 20.58 19.04 +1.00 +20.0sFstDefiFn Q FDEF 1.20 1.9 17 64.59 47.01 17 63.90 98 64.59 62.14 +1.02 +23.0sFFnclOH Q FFBC .76 2.3 22 33.45 22.80 373 33.55 1789 33.65 32.10 +1.45 +27.3sFstFnBksh Q FFIN .84f 1.5 29 56.35 37.31 200 55.50 1403 56.35 52.80 +2.60 +23.2 FstFnIN Q THFF 1.02 2.3 19 52.35 39.55 19 44.50 111 45.25 43.90 +.30 -1.9sFstFnNwst Q FFNW .32f 1.6 23 20.96 13.13 54 20.46 224 21.82 18.54 +2.27 +31.9sFstFound s Q FFWM 24 20.35 15.30 116 19.95 787 20.43 19.54 +.45 +7.6 FstGtyBc n Q FGBI .64b 2.3 29.50 22.34 3 27.78 22 28.00 27.15 +.13 +11.1 FsHawaii n Q FHB .96 3.1 32.36 26.30 1591 30.92 5843 31.15 29.50 +1.32 +6.0 FstHorizon N FHN .48 2.5 17 20.86 15.84 2239 19.20 14566 19.23 18.51 +.66 -4.0 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 4 25.41 13 25.42 25.35 +.01 +.8sFstInRT N FR .87 2.6 22 33.75 27.61 899 33.52 4026 33.75 33.12 +.30 +6.5 FIntntBcp Q INBK .24 .7 14 42.40 25.70 126 33.40 842 35.60 32.95 -1.70 -12.5 FIntBc26 n Q INBKL 1.50 5.9 27.05 24.75 0 25.57 2 25.57 25.50 +.07 -3.6sFstIntBc A Q FIBK 1.12 2.5 20 44.95 33.33 148 44.75 979 44.95 43.80 +.80 +11.7 FMajSilv g N AG 8.73 4.93 1916 7.30 9655 7.50 7.05 +.17 +8.3sFstMerch Q FRME .88f 1.8 21 49.19 37.09 125 47.60 571 49.19 46.39 +1.15 +13.2 FstMidIll Q FMBH .68a 1.7 17 42.03 30.01 20 40.08 164 40.65 37.52 +2.13 +4.0sFMidBc Q FMBI .44 1.6 21 27.40 20.50 929 26.89 3307 27.40 26.42 +.37 +12.0 FstNwBc n Q FNWB 46 18.35 15.04 25 16.40 115 16.62 16.17 -.13 +.6 FstRepBk N FRC .72 .7 105.52 84.56 1027 103.38 5470 103.70 99.95 +1.82 +19.3 FstRep pfD N FRCpD 1.38 5.3 26.36 24.16 10 25.81 63 25.84 25.43 +.13 +1.1 FstRep pfE N FRCpE 1.75 6.7 27.45 25.75 10 26.13 168 26.36 25.97 -.08 FstRep pfF N FRCpF 1.43 5.5 27.00 24.65 19 25.91 61 25.94 25.37 +.37 +.5 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 11 25.06 201 25.12 24.81 +.06 -1.3 FtRpBk pfG N FRCpG 27.05 24.09 26 25.50 117 25.57 25.12 +.29 -1.4 FstSavFin Q FSFG .60 .9 19 80.01 49.31 3 69.99 9 70.00 69.00 -.75 +22.7 FstSolar Q FSLR 32 81.72 35.33 4073 52.67 36680 66.39 52.11 -13.26 -22.0s1stSource Q SRCE .96f 1.7 21 56.13 44.33 53 56.15 286 56.36 53.73 +2.26 +13.5 FTNDXTc Q QTEC .58e .7 83.42 61.64 127 80.50 727 81.58 79.75 +.36 +11.9 FtTr AbsRet Q FAAR .84e 34.79 27.00 4 29.47 14 29.50 29.19 -.05 +.4 FtTr 22 n N FIV 10.10 9.02 78 9.32 452 9.43 9.28 +.04 +2.0 FT RisDv n Q SDVY .11e .5 22.04 19.62 4 21.70 6 21.71 21.26 +.68 +3.4tFtTrGlob N FAM .90 8.8 12.15 10.29 29 10.28 191 10.40 10.27 -.08 -11.2sFT MCGr N FNY .15e .3 44.66 33.90 6 44.42 122 44.66 43.48 +.93 +13.3 FT AsiaPc Q FPA 1.01e 2.8 38.10 32.24 5 35.59 40 35.88 35.29 +.47 -.3 FT Europe Q FEP .65e 1.6 42.49 34.45 94 40.65 858 41.08 40.21 +.48 +4.1tFT LatAm Q FLN 2.01e 10.9 23.27 17.33 37 18.44 190 19.31 17.33 -.59 -9.7tFT Brazil Q FBZ 1.62e 12.3 18.24 11.90 8 13.15 61 14.03 11.90 -.51 -15.3 FT China Q FCA .68e 2.0 34.79 22.88 4 33.22 9 33.45 32.22 +1.32 +11.9 FT Japan Q FJP .77e 1.3 63.38 51.72 12 58.87 45 59.12 58.29 +.90 -1.7 FT SKorea Q FKO .59e 2.1 32.08 26.10 0 28.45 45 28.61 28.07 +.29 -3.7 FT DevMkt Q FDT .96e 1.5 67.22 54.77 86 63.91 674 64.28 63.40 +.56 +2.5 FT EmMkt Q FEM .64e 2.3 31.32 22.90 304 28.37 786 28.64 28.04 +.32 +1.7 FT Germny Q FGM 1.04e 2.1 55.51 42.81 1 50.30 19 51.11 50.07 +.50 -1.8 FT MCVal N FNK .40e 1.1 37.68 32.17 0 36.58 11 36.69 36.12 +.52 +.8 FT Canada Q FCAN .29e 1.1 27.35 22.34 1 27.11 139 27.21 26.59 +.51 +2.2sFT UK Q FKU 1.57e 3.7 43.22 35.33 1 42.91 14 43.22 42.29 +.70 +7.6 FT Switzld Q FSZ .78e 1.5 56.74 48.28 2 52.69 20 53.03 52.31 +.40 -.1 FT HKong Q FHK 2.82e 6.6 46.25 36.40 0 42.63 7 43.34 42.63 -.16 +.5sFT SCGr N FYC .04e .1 49.33 36.99 29 49.00 399 49.33 47.78 +1.02 +15.3 FT EmMSC Q FEMS 1.65e 4.0 47.47 36.24 22 41.62 402 42.05 41.10 +.22 -4.0 FTDvMkSC Q FDTS .97e 2.2 48.51 37.50 1 44.49 8 44.49 44.12 +.64 +.2sFT SCVal N FYT .26e .7 38.83 32.07 4 38.71 18 39.02 38.02 +.79 +5.0 FT EurzAlp Q FEUZ .50e 1.1 48.43 38.64 16 44.50 105 45.10 44.11 +.54 +1.4 FT MegaCp N FMK .44e 1.2 36.82 29.65 3 35.43 15 35.44 34.92 +.63 +5.8 FstT BICK Q BICK .34e 1.2 33.60 25.37 3 29.31 25 29.49 28.61 +.23 -2.9 FTEurSelDv N FDD 1.09e 7.9 14.79 12.90 82 13.80 697 13.97 13.75 -.02 +.5sFTDJMic N FDM .49e .9 51.94 41.86 9 51.80 171 51.94 50.95 +.96 +9.2tFT DynEq N FDEU 1.45 8.7 20.20 16.44 82 16.65 600 16.75 16.44 +.06 -11.0 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 2 21.88 226 22.00 21.79 +.08 -.7 FtTrMun n Q MCEF 19.39 17.65 1 17.93 10 17.93 17.84 -.06 -4.3 FtTEqCom N ERM 23.64 20.17 2 22.53 9 22.53 22.19 +.44 +.8 FtT EqTact N TERM 23.62 19.41 4 22.55 19 22.55 22.20 +.33 +.9 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 44 49.10 220 49.36 49.09 -.27 -3.3 FTNsdGrid Q GRID .19e .4 53.73 43.00 0 50.95 89 51.78 50.95 -.55 -.1 FTMltAInc Q MDIV 1.20e 6.5 19.49 17.60 170 18.49 588 18.54 18.39 +.06 -2.7 FT PfdSec N FPE 1.02e 5.3 20.25 19.07 1002 19.27 5421 19.28 19.15 +.14 -3.7 FTNsqTDv Q TDIV .86e 2.3 38.44 30.93 44 37.09 246 37.49 36.80 +.26 +5.4 FTLwDOpp Q LMBS 1.41 2.8 52.32 50.98 314 51.24 1034 51.32 51.18 +.05 -.8 FTIntlMltA Q YDIV .99e 5.6 19.83 17.48 2 17.70 16 18.16 17.68 +.03 -5.0 FT BuyInc Q FTHI .96 4.2 24.00 21.44 31 22.95 62 22.99 22.63 +.33 -1.5 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 9 49.22 25 49.25 49.01 +.20 -3.7 FT HdgBuy Q FTLB .66 2.9 23.65 21.17 1 22.70 6 22.70 22.38 +.37 -1.6 FTEnhSht Q FTSM 1.11 1.8 60.09 59.92 565 60.04 2344 60.04 59.98 +.02 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 60 31.10 715 31.19 30.46 +.70 +4.1 FT SSICv Q FCVT .48a 1.6 32.38 27.04 8 30.45 377 30.69 30.30 +.12 +6.3 FT DWF5 Q FV .18e .6 31.03 24.61 105 30.66 964 30.96 30.29 +.40 +11.2 FT HeitGl N PRME 20.81 17.96 0 20.07 2 20.07 19.89 +.22 +.6 FT AmIndR Q AIRR .08e .3 28.40 22.38 19 27.15 353 27.29 26.64 +.51 -1.0sFT AI Rob n Q ROBT .07p 30.74 28.50 9 30.54 63 30.74 30.08 +.47 +6.2 FT US Eq Q RNDV .35e 1.6 23.04 19.30 1 21.83 4 21.83 21.57 +.29 +.6 FT SmCap Q RNSC .22e 1.0 22.89 19.03 0 22.75 3 22.75 22.41 +.42 +5.7 FT MdCap Q RNMC .19e 22.75 19.19 0 22.29 6 22.29 22.05 +.39 +2.7 FT LgCap Q RNLC .18e 23.11 19.67 5 22.28 20 22.33 22.04 +.29 +2.3 FT EM Sl n N RNEM 59.26 51.56 0 52.55 2 53.13 52.41 +.07 -3.6 FT EM Sl n Q RNEM 1.25e 59.26 51.56 53.93 -1.0 FT DevInt Q RNDM .45e 55.12 48.94 3 51.99 62 52.11 51.50 +.80 -.4 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 24.88 0 -4.0 FT QualInc Q QINC .60e 2.4 26.90 23.66 0 24.94 26 24.94 24.71 +.18 -2.2 FTNsSem ef Q FTXL .14e .4 36.21 24.11 13 34.43 114 35.42 34.10 -.26 +13.7 FsTrNsRt ef Q FTXD .82e 3.6 23.93 18.70 23.03 4 23.03 23.01 +1.42 +7.4 FTNasPh ef Q FTXH .51e 2.3 23.57 19.06 0 21.80 3 21.80 21.40 +.31 +1.9 FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 9 25.05 135 25.47 24.54 -.12 +18.6 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 0 19.62 2 19.64 19.28 +.51 -5.6 FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 73 30.68 514 30.82 29.77 +.82 +4.5 FTDorW n Q FVC .17e .6 28.96 22.93 42 28.57 360 28.85 28.17 +.37 +11.3 FT DWInt Q IFV .32e 1.4 24.24 19.36 49 22.30 633 22.47 22.12 +.23 +.2 FT LgShEq N FTLS .16e .4 41.72 35.71 25 39.80 96 39.87 39.62 +.32 +1.3 FTEMCur Q FEMB 2.68e 6.9 48.17 38.54 10 38.70 79 39.10 38.58 -.23 -8.2 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 5 50.16 10 50.29 50.11 -.10 -.6 FT RivAsia Q RFAP 1.14e 1.9 64.93 56.10 3 60.46 31 60.84 60.10 +.40 -.2 FT RivDev Q RFDI 1.09e 1.7 68.99 59.54 27 64.81 123 65.26 64.16 +.62 +1.1 FT RvfrDyE Q RFEM 1.12e 1.5 79.04 61.68 8 72.35 157 73.25 71.78 +.07 +2.7 FT RivEur Q RFEU .95e 1.4 70.58 60.56 9 66.00 222 66.55 65.49 +.49 +1.0tFT PfInc n N FPEI 21.03 19.12 201 19.18 327 19.29 19.11 +.01 -4.8 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 2 50.26 5 50.38 50.05 -.02 -2.6 FT VolIn n N HDMV 36.34 32.75 7 34.30 34 34.51 34.20 +.09 -.1 FT VolD n N HUSV 23.72 21.53 23 23.02 96 23.03 22.78 +.24 +.2 FTEgyInco A FEN 2.32 10.1 28.00 21.34 69 22.94 282 23.14 22.66 +.04 -13.5 FTEnInfra N FIF 1.32a 8.2 19.23 14.57 65 16.11 247 16.37 15.69 -.15 -9.6 FtTrEnEq N FFA .96 6.1 16.67 14.00 32 15.79 318 15.83 15.55 +.25 -2.5 FTCapStrn Q FTCS .59e 1.1 54.95 45.24 99 52.93 702 52.93 51.90 +1.11 +3.8 FTArcaBio N FBT 147.10 106.70 51 142.86 428 143.25 138.80 +.71 +14.7sFTDJInet N FDN 140.00 92.00 487 138.09 3300 140.00 136.41 +1.36 +25.7 FTN100ExT Q QQXT .14e .3 52.82 45.13 2 50.12 10 50.20 49.28 +.93 +3.1 FsTrGrEn Q QCLN .08e .4 21.73 17.62 7 19.97 78 20.25 19.89 -.18 -1.6 FtTVixTail N VIXH 26.06 sFTrTUSAlp Q TUSA .24e .7 34.95 29.30 3 34.95 7 34.95 34.26 +.57 +5.6 FT RNG N FCG .22e 1.0 24.67 18.65 154 22.57 1430 22.83 21.81 -.17 -.9 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 2 29.53 10 29.53 29.07 +.45 +2.7 FT ConDis N FXD .30e .7 45.57 35.88 20 42.98 302 42.98 41.31 +1.80 +2.1 FT ConStap N FXG .75e 1.6 51.57 44.32 38 46.05 269 46.05 45.08 +.85 -5.4 FT Engy N FXN .33e 2.0 17.62 12.25 277 16.73 2577 17.02 16.33 -.15 +8.1 FT Fincl N FXO .65e 2.0 32.92 28.10 93 32.58 740 32.60 31.94 +.72 +4.0 FT HlthCr N FXH 76.92 63.96 39 75.63 213 75.63 73.46 +1.98 +8.4 FT IndPrd N FXR .16e .4 42.74 34.52 92 41.10 766 41.10 40.29 +.76 +1.3 FT Matls N FXZ .37e .8 46.43 37.58 109 44.53 707 44.61 43.47 +.97 +1.6 FT Tech N FXL .13e .2 59.90 43.15 108 58.53 707 59.33 57.72 +.47 +14.0 FT Utils N FXU .67e 2.7 28.59 23.46 99 25.13 440 25.67 24.98 -.38 -3.4sFTCloudC Q SKYY .13e .2 54.49 38.44 226 54.02 1453 54.49 53.01 +.89 +17.7 FTDJGlDiv N FGD 1.42e 5.5 28.07 24.61 31 25.95 220 26.06 25.69 +.32 -1.5 FTNdqAuto Q CARZ .88e 2.1 45.00 36.48 41.22 13 41.40 40.51 +.95 -2.3 FT GblAg rs Q FTAG .38e 1.4 29.98 24.50 0 27.80 3 27.87 27.61 +.40 -1.2 FT GblNRs Q FTRI .45e 3.4 13.25 10.89 0 13.11 6 13.11 12.93 +.18 +5.9 FT Cybersc Q CIBR .03e .1 27.37 20.59 153 27.14 1071 27.30 26.66 +.38 +17.3 FTIntlIPO Q FPXI .28e .8 39.87 31.24 3 37.10 11 37.47 36.69 +.65 +4.8 FT GlbRE N FFR .75e 1.7 47.43 41.42 0 45.45 7 45.57 45.27 +.41 -.1 FT NAEngy N EMLP .93e 4.1 25.51 21.43 1088 22.67 3385 23.08 22.57 -.28 -7.7 FTSenLoan Q FTSL 1.83 3.8 48.67 47.89 177 48.04 999 48.05 47.94 +.13 FTTactHY Q HYLS 2.64 5.6 49.76 47.19 113 47.57 366 47.60 47.38 +.26 -2.1 FT GlbCmd Q FTGC .26e 21.88 18.97 971 21.50 1394 21.54 21.20 -.10 +3.8 FT HiLgSh N FSD 1.20 8.1 17.45 14.63 116 14.84 511 14.84 14.67 +.18 -9.7 FT USIPO N FPX .32e .4 74.54 58.86 440 73.06 699 73.16 71.16 +1.87 +7.1 FTChnd N FNI .19e .5 43.90 34.22 6 41.07 48 41.24 40.12 +1.01 +3.7 FT Dow30 n N EDOW 23.50 19.61 5 22.57 21 22.57 22.12 +.53 +2.0 FT EngCn N FLM .58e 1.0 63.91 52.97 1 58.18 8 58.89 58.01 +.50 -2.3 FT Wtr N FIW .21e .4 50.09 41.72 14 49.14 74 49.18 48.23 +.75 +.9tFT IntPfd N FPF 1.95 9.0 25.10 21.49 158 21.74 1452 21.94 21.49 -.07 -10.8 FT LCCore N FEX .58e .9 62.82 52.42 49 61.06 513 61.11 60.17 +.92 +4.3sFT LCGr N FTC .24e .4 68.43 54.23 30 68.27 217 68.43 67.16 +.96 +11.6 FT LCVal N FTA .82e 1.5 57.69 49.07 29 53.64 206 53.64 52.79 +.92 -1.8 FT MLP&E N FEI 1.42 11.0 16.50 11.68 157 12.95 650 13.09 12.81 -.06 -16.6 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 26 52.64 172 52.73 52.48 +.04 -1.6sFT MCCore N FNX .51e .7 70.16 57.71 37 70.18 222 70.18 68.70 +1.44 +6.8 FTMstrDv N FDL .79e 2.7 31.14 27.37 96 29.07 530 29.07 28.57 +.46 -3.4 FTFutStrt N FMF 51.53 37.80 1 47.99 6 48.01 47.45 +.31 +.8 FstTrMtg N FMY 1.02 7.6 14.48 13.32 13 13.39 32 13.48 13.33 -.02 -5.9sFT MultCG N FAD .20e .3 74.24 57.62 9 73.85 129 74.24 72.37 +1.33 +12.5 FT MultCV N FAB .45e .8 59.34 50.58 4 56.92 27 56.96 56.15 +.99 -.1 FTNDXEq Q QQEW .27e .4 63.55 52.67 13 61.63 188 61.94 60.80 +.88 +6.4sFT NsdABA Q QABA .75e 1.3 58.63 45.86 71 58.34 353 58.63 56.77 +1.50 +11.3 FTSmartph Q FONE .86e 1.7 55.89 47.30 4 51.44 161 52.16 50.90 +.69 -1.5 FT MLPEn N FPL 1.26 12.2 13.49 9.57 50 10.36 590 10.49 10.19 -.03 -12.7 FT REIT N FRI .39e 1.7 24.11 20.20 11 22.91 102 22.94 22.64 +.27 -1.6sFT SCCore N FYX .38e .6 66.99 53.07 58 66.77 667 66.99 65.25 +1.44 +9.2 FTSpecFin N FGB .70 11.4 7.57 5.65 39 6.14 140 6.19 6.05 +.09 tFTStrHi2 N FHY 1.32 11.1 13.90 11.86 25 11.93 152 11.94 11.86 +.01 -6.7 FTrVL100 N FVL .05e .2 25.04 20.82 2 24.25 29 24.28 23.87 +.45 +3.7 FTrVLDv N FVD .57e 1.9 31.85 28.82 314 30.39 2530 30.40 30.09 +.25 -1.5tFT EmOp N FEO 1.40 9.7 17.42 14.34 57 14.45 224 14.96 14.33 -.43 -11.5 FstUSBcsh Q FUSB .08 .7 35 14.38 10.52 0 11.47 11 11.59 11.16 +.14 -10.4 FstUtdCp Q FUNC .36f 1.7 20 22.90 14.45 8 20.90 28 21.00 20.10 +.70 +20.1 First LI s Q FLIC .60 2.3 10 33.50 23.30 48 26.10 260 26.25 25.55 +.50 -8.4 FTrSenFlt N FCT .72 5.6 13.58 12.62 31 12.85 335 12.94 12.83 -.07 +.1 FirstEngy N FE 1.44 4.3 7 35.56 28.72 2893 33.32 17944 34.41 33.02 -.88 +8.8sFsthdTech Q SVVC 13.65 7.29 68 13.70 420 13.75 12.14 +1.50 +52.9 FstSvc n Q FSV .54 .7 39 74.49 61.50 11 72.42 57 72.52 70.46 +1.99 +3.6sFiserv s Q FISV 36 76.14 59.85 1112 75.47 9347 76.14 73.34 +2.14 +15.1 Fitbit n N FIT 7.32 4.51 13601 6.35 59381 6.67 5.52 +.83 +11.2sFiveBelow Q FIVE 100.97 44.30 3818 101.19 22891 102.87 73.00 +29.80 +52.6 500.com N WBAI 80 23.22 8.96 196 18.33 1827 21.80 18.30 -1.16 +81.3tFvPntHld n N FPH 15.45 10.97 94 11.46 1314 11.70 10.97 +.34 -18.7 FivePrime Q FPRX 48.87 15.66 236 17.08 2381 18.55 16.14 -1.19 -22.1 FiveStar Q FVE 1.90 1.05 57 1.50 406 1.55 1.35 +.18 sFive9 Q FIVN 38.25 19.53 902 36.80 5852 38.25 35.48 +1.20 +47.9 FlagstarB N FBC 31 40.06 29.61 237 37.25 1891 38.00 34.41 +2.09 -.5 F&C DynPf N DFP 1.92 8.2 28.36 22.78 75 23.39 392 23.42 23.00 +.36 -12.3 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 6 13.52 76 13.61 13.49 +.02 -9.7 FlrtyPfdOp N PFO .88 8.1 13.00 10.65 24 10.81 135 10.82 10.75 +.01 -8.5 FlrtyPfdSc N FFC 1.63 8.7 22.44 18.28 66 18.83 399 18.85 18.68 +.11 -8.0 FlrtyTotR N FLC 1.63 8.3 22.51 19.07 19 19.55 135 19.55 19.23 +.13 -9.5 Flanign A BDL .25f .9 15 30.95 20.20 4 26.65 18 26.65 23.78 +.25 +13.0 Fleetcor N FLT 25 213.74 138.43 551 202.50 3742 207.71 196.72 +1.82 +5.2 Flex Ltd Q FLEX 14 19.71 12.93 2336 14.07 26062 14.35 13.82 +.12 -21.8 FlexPhm n Q FLKS 8.98 2.68 14 4.14 251 4.25 3.20 +.58 +18.6 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 45 116.48 76 116.51 114.60 +2.17 +4.1 FlxEmgTilt N TLTE 1.26e 2.2 65.59 52.45 32 58.45 121 59.32 58.14 +.04 -2.1 FlxUpstNR N GUNR .67e 1.9 35.54 28.03 189 35.11 1137 35.35 34.53 +.52 +5.5 Flx3yrTips N TDTT .39e 1.6 24.71 24.06 127 24.18 863 24.22 24.12 -.7 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 3233 24.48 3550 24.55 24.43 -.02 -1.9 FlxCoreSl n N BNDC 28.51 24.03 7 24.06 28 24.20 24.05 -.14 -4.0 FlxGlbImp Q ESGG 101.95 85.30 0 97.37 4 97.63 96.74 +1.00 +2.5 FlxUS Imp Q ESG 70.00 56.50 65.65 1 65.79 65.10 +.79 +3.2 FlexEMTilt N TLEH 33.14 27.86 1 30.95 4 31.11 30.85 +.44 +.3 FlxDMTilt N TLDH 30.34 26.89 6 29.07 20 29.12 28.93 +.21 -.3 FlxRAstAlo Q ASET 29.37 26.74 5 28.25 18 28.29 28.14 +.21 -1.8 FlxUSQLgC Q QLC 35.78 29.39 5 35.01 32 35.02 34.52 +.59 +5.0 FlxUSLgCp Q LKOR .41e 55.13 49.59 0 49.86 10 50.17 49.61 -.36 -9.0 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 48.96 3 48.96 48.79 +.01 -3.8 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 23.08 7 23.11 23.02 -.04 -2.1 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 2 63.66 50 63.84 63.30 +.67 +1.4 FlxGblInfr N NFRA .95e 2.1 49.99 44.91 32 46.18 218 46.47 45.99 +.15 -5.3 FlxDevTilt N TLTD 1.88e 2.8 73.71 62.28 30 68.28 118 68.67 67.82 +.57 -1.4 FlxIntDvDf N IQDE 1.15e 4.7 27.04 23.83 7 24.30 27 24.40 24.16 +.15 -4.7 FlxIntDvDy N IQDY 1.02e 3.7 30.65 26.05 13 27.63 21 27.84 27.50 +.14 -3.3 FlxIntlDiv N IQDF 1.01e 3.9 28.63 24.85 548 25.61 1782 25.87 25.49 +.06 -4.4 FlxQDvDef N QDEF 1.19e 2.6 46.52 40.00 11 45.68 35 45.68 44.94 +.87 +3.5 FlxQDvDyn N QDYN 1.22e 2.7 47.20 39.37 6 45.06 30 45.12 44.45 +.78 +1.9 FlxQualDv N QDF 1.22e 2.6 47.95 40.47 41 46.71 954 46.71 46.00 +.86 +3.7 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 4 75.27 25 75.36 75.27 -.06 -.3tFlexSh n Q FPAY 6.56 2.63 8 2.96 62 3.13 2.62 -.04 -22.1 FlexSolu A FSI 2.11 1.33 11 1.69 175 1.88 1.55 +.06 -7.1 FlexionTh Q FLXN 32.25 16.51 299 26.55 1684 27.40 25.95 -.46 +6.0 Flexstl Q FLXS .88 2.3 57.79 34.74 12 38.56 113 39.32 36.71 +1.62 -17.6 Flor&Dec n N FND 55 58.28 32.72 479 53.22 3694 53.62 48.48 +4.69 +9.3tFlotek N FTK 9.98 3.05 594 3.45 4339 3.50 3.05 +.35 -26.0 FlowrsFds N FLO .72f 3.4 22 22.82 16.80 1690 20.79 8098 20.86 19.73 +1.15 +7.7 Flowserve N FLS .76 1.8 49.15 37.51 1255 42.17 6876 42.39 40.70 +1.28 +.1 Fluent Inc Q FLNT 6.95 2.05 360 2.90 1851 3.20 2.70 +.05 -34.1 Fluidigm Q FLDM 8.38 2.52 212 5.31 726 5.69 5.29 -.26 -9.8 Fluor N FLR .84 1.7 37 62.09 37.04 780 50.34 6526 50.35 48.51 +1.34 -2.5 FlushFn Q FFIC .80 2.9 20 31.45 24.59 51 27.24 242 27.86 26.95 +.41 -.9 FlyLeasing N FLY 1.00 7.1 12 14.97 11.54 168 14.18 415 14.73 13.86 -.33 +9.8 Foamix Q FOMX 7.45 4.15 74 5.12 326 5.45 5.06 -.03 -14.8tFEMSA N FMX .74e .9 103.82 80.86 333 84.75 1843 84.93 80.86 +1.71 -9.7 Fonar Q FONR 11 33.90 21.10 23 27.20 97 27.92 26.85 +.30 +11.7sFootLockr N FL 1.38 2.3 24 58.06 28.42 2811 58.92 13845 59.19 54.56 +4.22 +25.7 FordM N F .60a 5.0 6 13.48 10.14 27200 12.10 166256 12.15 11.68 +.39 -3.1 ForeScTc n Q FSCT 37.81 21.56 348 31.42 3969 32.68 29.92 +1.37 -1.5 ForshtAut n Q FRSX 11.70 2.44 17 2.89 180 2.99 2.77 -.08 -28.3 ForestCA N FCE/A .72 3.5 16 26.30 19.24 911 20.32 5089 20.63 20.02 -.03 -15.7 Forestar N FOR 15 26.39 15.35 37 23.70 225 24.00 23.25 +.30 +7.7 FormFac Q FORM 37 18.65 11.10 393 14.05 1934 14.50 13.75 -.10 -10.2 FormulaSy Q FORTY .68e 1.8 45.65 32.55 38.85 1 39.00 36.55 +1.14 -4.2 ForrestR Q FORR .80 1.8 57 47.75 36.95 33 44.25 252 45.00 42.45 +1.75 +.1 ForsightEn N FELP .13 5.12 3.28 1 3.88 38 4.10 3.65 +.04 -11.2 Forterra n Q FRTA 53 12.30 3.02 371 9.08 1119 9.20 8.30 +.67 -18.2sFortinet Q FTNT 63.72 35.44 1315 62.53 7141 63.72 60.83 +.53 +43.1tFortis n N FTS 1.70 5.4 38.24 30.94 204 31.49 2004 32.02 30.94 -.33 -14.1 Fortive n N FTV .28 .4 80.31 62.05 1448 78.20 8000 78.40 73.68 +4.39 +8.1 FortressBio Q FBIO 5.54 3.02 78 3.31 397 3.57 3.25 -.10 -17.0 FortB pfA Q FBIOP 2.34 10.7 24.80 20.01 4 21.94 19 22.79 21.50 -.06 -3.6 FortTrInf n N FTAI 1.32 7.5 20.13 15.45 141 17.52 754 17.82 17.44 +.05 -12.1 FortunaSlv N FSM 23 6.08 4.03 450 5.51 2777 5.68 5.49 -.03 +5.6 FBHmSec N FBHS .80 1.4 20 73.62 53.56 2212 58.52 10032 58.60 56.67 +1.72 -14.5 ForumEn N FET 17.97 10.05 1445 12.80 5378 14.18 12.50 -1.25 -17.7 ForwrdA Q FWRD .60 1.0 27 64.80 49.88 137 60.41 841 60.78 59.19 +.10 +5.2 Forward h Q FORD 25 4.45 1.02 309 1.52 1474 1.61 1.48 -.01 +23.6 ForwdPh Q FWP 23.12e 9.70 1.63 39 2.65 286 3.01 2.55 -.26 -28.0sFossil Grp Q FOSL 28.50 5.50 1405 28.40 12743 28.78 24.17 +4.70 +265.5 Foster Q FSTR .16 .7 30.30 17.00 18 23.95 107 24.75 23.30 +.20 -11.8 FoundBld n N FBM 16.40 11.03 159 15.56 700 15.71 15.31 +.05 +5.2sFndtnMed Q FMI 109.30 31.70 267 97.75 2446 109.30 93.70 -5.15 +43.3 FourCorP s N FCPT 1.10 4.8 18 26.96 21.28 353 22.85 1467 23.09 22.67 -.03 -11.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 60

FourSeEd n N FEDU 3.32 55.3 10 10.45 5.67 224 6.00 297 6.84 6.00 -.84 -33.3 FoxFactory Q FOXF 31 46.80 31.55 161 42.20 766 43.00 40.52 +1.70 +8.6 Francesca Q FRAN 33 12.69 4.51 1474 6.51 8673 6.69 5.35 +.56 -10.9 FrancoN g N FNV .96f 1.4 68 86.06 66.19 322 70.68 2023 72.01 70.20 +.57 -11.6 FrankCov N FC 31.20 17.35 24 29.25 143 29.45 28.06 +1.10 +41.0sFrankElec Q FELE .48f 1.0 29 48.70 37.60 121 48.45 553 48.70 46.90 +1.45 +5.6 FrankFn n N FSB .40p 18 42.65 30.30 93 37.50 404 37.95 35.30 +1.45 +10.0 FrankLibInt N FLQH 28.16 23.58 0 25.51 1 25.55 25.43 +.31 +.7 FrankLibEm N FLQE 35.59 29.67 73 31.90 115 32.22 31.69 -.05 -3.5 FrankLibGl N FLQD 30.47 27.37 0 28.00 3 28.00 27.71 +.27 -3.8 FrankLbGlE N FLQG 32.51 27.68 30.84 7 30.90 30.66 +.61 +.9 FrnL LoV n N FLLV 32.50 28.32 1 31.52 3 31.56 31.03 +.52 +4.1tFrnkLInvGr N FLCO 24.89 23.51 23.62 103 23.63 23.51 -.04 -4.7 FrnL IntO n N FLIO 31.52 26.84 28.82 5 28.94 28.82 -.38 -2.0 FrkL US Eq N FLQL 30.33 25.55 1 29.84 15 29.84 29.52 +.53 +3.2sFrkL US Sm N FLQS 29.30 24.17 29.19 1 29.30 29.19 +.45 +11.5 FrkL USMid N FLQM 29.28 24.87 29.02 1 29.02 28.49 +.70 +3.7 FrankRes N BEN .92f 2.7 11 47.65 31.67 2244 34.41 10007 34.86 33.30 +.29 -20.6 FrkShDGv A FTSD 1.55e FrkStPrp A FSP .36f 4.6 10 11.74 7.08 329 7.87 2153 8.54 7.84 -.56 -26.7tFrkLtdDur A FTF .74 6.8 12.13 10.85 74 10.93 644 11.03 10.85 -.03 -7.6tFrkUnv N FT .47 7.2 7.39 6.56 65 6.56 278 6.70 6.56 -.11 -8.5 FranksIntl N FI .30 4.1 9.15 4.93 666 7.24 5281 7.49 7.04 -.04 +8.9 FredsInc Q FRED .24 13.9 13.71 1.30 748 1.73 9098 1.82 1.40 +.35 -57.3 FrptMcM N FCX .20 1.1 12 20.25 11.12 10286 18.03 71592 18.38 17.14 +.91 -4.9 FrghtCar lf Q RAIL .36 2.1 20.46 12.53 63 16.92 315 17.62 16.36 -.45 -.9 FreqElec Q FEIM 10.59 7.53 73 7.99 203 8.50 7.87 -.20 -14.6 FresenMd N FMS .51e 1.0 57.94 44.88 75 51.23 533 51.36 49.79 +1.64 -2.5 FDelMnt N FDP .60 1.4 19 52.64 43.02 140 43.48 893 45.04 43.12 -1.18 -8.8sFreshpet Q FRPT 24.45 14.10 141 23.30 1101 24.45 22.50 +.95 +23.0 FriedmInd A FRD .12f 1.9 6.79 5.15 6 6.31 75 6.65 6.11 +.01 +11.1sFronteo Q FTEO 22.41 10.68 6 23.00 13 23.01 19.97 +3.00 +83.9 FrontC pf Q FTRPR 11.13 89.6 20.48 7.68 558 12.41 1825 12.96 12.34 -.18 +42.5 Frontr rs Q FTR 2.40 32.7 21.00 6.08 1723 7.33 13759 7.75 7.24 -.16 +8.4 Frontlne rs N FRO .60e 6.50 3.79 554 5.59 2515 5.86 5.53 -.11 +21.8 FuelTech Q FTEK 1.83 .71 37 1.12 184 1.20 1.09 -.03 FuelCell rs Q FCEL 2.49 .95 736 1.75 5677 1.98 1.71 -.18 +2.9 FulgentG n Q FLGT 7.90 2.73 2 3.93 61 4.00 3.67 +.05 -10.3 FulingGbl n Q FORK 6.00 3.00 13 3.55 37 3.75 3.50 -.15 -10.1 FullHseR Q FLL 4.10 2.10 11 3.39 228 3.49 3.21 -12.9 FullerHB N FUL .62f 1.1 27 58.74 46.62 224 54.72 1675 54.76 51.08 +2.88 +1.6 FultonFncl Q FULT .48f 2.7 18 19.90 16.45 697 17.75 4748 17.95 17.21 +.50 -.8sFunko n Q FNKO 63 11.34 5.81 659 11.99 1466 12.37 10.26 +1.79 +80.3 FutFintch lf Q FTFT 8.00 1.30 152 2.22 393 2.30 2.07 +.04 -46.8 FutureFuel N FF .24a 1.7 17 16.22 11.32 65 13.88 467 14.00 13.44 +.46 -1.5 FuweiF rs Q FFHL 4.93 2.39 1 3.51 9 3.66 3.35 -.13 +19.4G -:GWilliFood Q WILC 22 7.66 5.11 7.00 17 7.19 6.89 -.01 -2.6 G1Thera n Q GTHX 52.76 12.04 212 40.25 2468 43.70 36.15 -3.35 +102.9 GAMCO s N GBL .10f .4 32.60 23.97 11 25.70 67 26.66 25.31 -.43 -13.3 GATX N GATX 1.76f 2.4 13 76.26 56.00 255 72.12 1197 73.88 71.55 -.67 +16.0 GATX 66 N GMTA 27.00 22.81 60 26.50 185 26.75 25.06 +1.40 +.9 GCI Lb A n Q GLIBA 55.47 41.33 593 43.10 2838 43.44 41.39 +1.55 -21.2 GCI Lb pfA Q GLIBP .13e 24.67 18.40 4 24.23 22 24.30 23.50 +.42 +6.5 GCP ApT n N GCP 29 34.79 27.25 405 32.25 1992 32.70 31.45 +.25 +1.1 GDL Fund N GDL .64 6.8 10.35 9.13 7 9.36 101 9.50 9.27 +.04 -3.8 GDS Hld n Q GDS .46p 42.33 6.90 631 39.81 6582 41.22 37.73 +2.23 +76.7 GGP Inc N GGP .88 4.3 30 24.37 18.83 4255 20.67 29843 20.73 20.25 +.31 -11.6 GGP Inc pfA N GGPpA 1.59 6.6 25.85 23.80 16 24.07 162 24.53 24.00 -.18 -4.6 GMAC CpT N ALLYpA 2.03 7.8 26.90 25.46 350 26.04 889 26.30 26.01 -.15 +.3 GMS Inc n N GMS 15 39.98 27.21 558 29.75 2027 30.06 28.94 +.35 -21.0tGNC N GNC .80 23.0 3 10.95 2.90 3141 3.48 13842 3.60 2.90 +.29 -5.7 GP Strat N GPX 25 31.25 19.00 19 19.20 193 19.95 19.00 -.05 -17.2 GSE Sy Q GVP 14 3.65 2.35 8 3.20 62 3.35 3.10 -1.5 GSI Tech Q GSIT 8.94 6.05 39 7.64 183 7.72 7.51 +.01 -4.0 GSV Cap Q GSVC 5 9.39 3.83 77 6.74 626 6.92 6.69 -.02 +23.7 GTT Comm N GTT 62.32 28.30 440 47.70 2686 50.25 45.60 +1.65 +1.6 GTY Tch n Q GTYH 10.45 9.75 10.01 1006 10.03 10.00 +.01 +.8 GTY Tc un Q GTYHU 11.00 10.14 5 10.35 12 11.00 10.35 -.65 +.3sG-III s Q GIII 30 51.20 19.26 774 49.02 10427 51.20 41.75 +6.86 +32.9 GTx Inc rs Q GTXI 23.40 2.73 60 19.29 508 20.54 18.70 -.90 +51.8 GW Pharm Q GWPH 164.76 92.65 246 158.54 1590 163.70 155.62 -3.68 +20.1 GWG Hldgs Q GWGH 10.95 7.28 1 7.45 19 8.29 7.36 -.35 -10.5sGabCvInc N GCV .48 7.4 6.68 4.91 41 6.45 264 6.68 6.19 +.27 +9.3 GabCv pfB N GCVpB 1.50 5.7 27.14 25.53 0 26.12 2 26.12 25.80 +.12 -1.4 GabDvInc N GDV 1.32 5.8 24.97 21.10 78 22.81 578 22.86 22.41 +.44 -2.6 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 1 25.70 18 25.87 25.61 +.13 -1.7 GabDiv pfD N GDVpD 1.50 5.8 27.40 25.36 4 25.72 12 26.15 25.60 -.03 -2.4 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 11 25.16 36 25.36 25.01 +.06 -.7 GabelliET N GAB .60 9.3 6.65 5.87 644 6.42 2623 6.45 6.28 +.15 +3.7 GabllE pfD N GABpD 1.47 5.7 26.78 25.27 1 25.71 4 25.79 25.59 +.15 -1.5 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 3 24.70 12 24.74 24.18 +.50 Gabeli pfJ N GABpJ 26.72 24.42 6 25.45 18 25.45 25.23 +.05 -.4 GabEq pfH N GABpH 1.25 5.0 25.34 22.50 2 24.83 30 24.86 24.46 +.23 -1.2 GabGSmM N GGZ 13.61 11.73 7 12.24 53 12.28 12.08 +.16 -3.9 GabGSm pfA N GGZpA 1.36 5.3 27.63 24.16 25.47 1 25.47 25.47 +.18 -.1 GabGUtil A GLU 1.20 6.6 21.96 18.00 10 18.21 62 18.98 18.19 -.12 -14.5 GabGUtil pf A GLUpA 3.00 6.0 53.64 47.33 9 50.37 11 50.45 50.21 +.04 +.3 GabGoAn n A GGO 24.74 16.18 16 20.40 39 22.00 19.15 +.07 +13.1sGabGo pfA A GGOpA 44.90 42.00 44.90 0 44.90 44.90 +2.90 +4.4 GabHlthW N GRX .52 5.2 10.97 9.12 39 9.98 245 10.05 9.81 +.18 -3.3 GabHlt pfA N GRXpA 1.44 5.6 26.91 25.02 1 25.53 7 25.54 25.43 +.16 -1.1 GabHlt pfB N GRXpB 1.47 5.7 27.57 25.49 25.84 2 25.97 25.84 -.07 -1.9 GabMultT N GGT .88e 9.3 10.09 8.42 55 9.44 278 9.54 9.40 -.01 +2.6 GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 0 25.84 0 25.84 25.67 +.08 -1.6 GabMul pfE N GGTpE 25.30 22.97 5 23.94 27 23.94 23.45 +.49 -4.6 GabFood n Q FOANC 100.10 99.90 100.04 GabUtil N GUT .60 10.3 7.20 5.68 177 5.80 992 5.85 5.76 -.01 -18.3 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 1 25.72 5 25.72 25.47 -.13 +.5 GabUtil pfC N GUTpC 26.19 24.54 1 25.22 9 25.25 25.09 +.11 -.9 Gafisa rs N GFA 12.99 5.53 14 6.89 86 6.89 5.90 +.25 -45.4sGaiam A Q GAIA 20.50 10.35 97 19.25 469 20.50 18.75 +.40 +55.2 Gain Cap N GCAP .24 3.0 13 13.26 5.66 196 8.12 1172 8.37 8.08 -.10 -18.8 Galapag n Q GLPG 121.09 72.90 41 103.04 245 105.89 101.75 +.84 +9.9 GalectinTh Q GALT 6.74 1.28 1446 6.17 3611 6.17 4.75 +1.28 +84.7 Gallaghr N AJG 1.64 2.4 26 72.77 56.20 527 67.78 3637 67.79 65.79 +1.55 +7.1 GalmedPh Q GLMD 8 12.22 3.61 57 6.80 524 8.29 6.36 +.37 -25.7 GamGldNR A GGN .84 16.2 5.77 4.80 213 5.20 1838 5.21 5.11 +.06 -.2 GamGld pfB A GGNpB 1.25 5.3 25.30 22.50 3 23.41 21 23.47 22.89 +.47 -5.7 GamNRG&I N GNT .84 13.0 7.23 6.00 57 6.44 216 6.50 6.34 +.06 -4.0 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 1 23.58 14 23.72 23.44 +.19 -5.7 GameStop N GME 1.52 10.5 22.37 12.20 5030 14.53 26621 14.69 13.44 +.81 -19.1 Gam&Lsr n Q GLPI 2.52 7.2 20 39.32 32.51 1223 35.18 6097 36.82 35.04 -.02 -4.9 GamngPtrs Q GPIC .12e 12.50 8.18 7 8.70 12 8.90 8.51 -.05 -22.6 Gannett n N GCI .64 6.1 12.38 7.94 986 10.44 9124 10.72 10.32 +.09 -9.9 Gap N GPS .97 3.1 16 35.68 21.02 4203 31.74 34560 31.83 28.87 +2.78 -6.2 GardDnv n N GDI 38.00 19.91 1388 31.84 5898 33.48 31.48 -.50 -6.2 Garmin Q GRMN 2.04 3.3 20 65.96 49.80 641 61.85 3476 62.06 60.81 +.46 +3.8sGarrisnCap Q GARS 1.12 12.9 8 8.95 7.77 74 8.70 464 8.95 8.26 +.19 +7.3 Gartner N IT 42 142.16 111.57 365 137.73 2543 138.21 132.88 +5.08 +11.8 GasLogPt N GLOP 2.09f 8.7 11 25.55 21.80 146 23.95 1203 24.55 23.90 -.15 -3.2 GasLPt pfA N GLOPpA 27.24 25.06 6 26.41 134 26.75 26.21 +.55 +1.2 GasLog N GLOG .56 3.2 36 22.55 13.55 234 17.75 967 18.20 17.50 -.05 -20.2 GasLog pfA N GLOGpA 2.19 8.1 27.63 25.48 1 26.97 19 27.19 26.36 +.66 +1.4 GastarExp A GST 1.39 .38 693 .63 4304 .69 .62 -.03 -40.0 Gastar pfA A GSTpA 2.16 15.7 19.10 6.40 44 13.75 61 15.75 13.52 -.97 -23.3 Gastar pfB A GSTpB 2.69 15.8 22.50 8.46 8 17.00 21 17.69 16.65 -.46 -10.0 GatesInd n N GTES 29 18.72 14.60 564 15.72 2185 15.92 14.70 +.90 -13.1 GazitGlobe N GZT .37e 3.9 11.00 9.01 3 9.52 31 9.79 9.49 -.26 -9.6 GeeGroup A JOB 5.62 2.00 2 2.33 35 2.77 2.28 -.21 -16.2 Gemphire n Q GEMP 21.59 4.75 93 7.11 743 7.49 6.74 +.39 -10.5sGencoSh rs N GNK 20.07 8.47 190 19.77 1001 20.07 18.57 +1.00 +48.4tGencor s Q GENC 40 18.45 14.85 16 15.70 136 15.80 14.85 -.10 -5.1 Generac N GNRC 18 53.78 35.18 250 51.06 1602 51.31 50.00 +.62 +3.1 GAInv N GAM 1.15e 1.0 36.59 32.20 20 35.18 93 35.21 34.57 +.66 +2.3tGAInv pfB N GAMpB 1.49 5.8 27.11 25.55 5 25.66 44 25.98 25.55 +.08 -3.5 GenDynam N GD 3.72 1.8 21 230.00 191.00 1318 202.58 7310 204.66 199.05 -.89 -.4 GenElec N GE .48 3.4 29.47 12.73 50228 13.93 345186 14.21 13.52 -.17 -20.3 GenFin Q GFN 11.30 4.50 47 10.60 208 11.20 10.53 -.50 +55.9 GenFin pfC Q GFNCP 8.90m 8.7 104.67 92.75 1 102.70 1 103.20 101.22 +.83 +2.3 GenFin 21 Q GFNSL 2.03 7.9 26.50 24.08 10 25.56 31 25.65 25.47 +.01 +1.2 GenMills N GIS 1.96 4.6 11 60.69 41.01 5083 42.91 30026 43.54 41.82 +.31 -27.6 GenMoly A GMO .51 .28 70 .41 599 .43 .39 -.00 +24.0 GenMotors N GM 1.52 3.4 46.76 33.86 8549 44.25 73610 44.37 43.16 +1.43 +8.0 Gener8M n N GNRT 6.94 4.17 943 6.70 2895 6.90 6.63 +.04 +1.2 Gensco N GCO 45.90 20.90 335 41.05 3138 45.25 37.92 -2.30 +26.3 GenesWyo N GWR 27 84.40 63.70 277 80.13 1436 80.22 77.68 +1.11 +1.8 GenesisEn N GEL 2.88f 12.3 57 32.59 18.42 773 23.46 2876 23.70 22.26 +1.04 +5.0sGenesisHlt N GEN .24 10.5 2.50 .60 573 2.29 5129 2.50 2.15 +.07 +200.1 GeneticT rs Q GENE 2.05 .70 90 1.16 376 1.21 1.07 +.04 GenieEn n N GNE .30 5.8 8.01 3.82 77 5.16 289 5.44 5.10 -.23 +18.3 GenieE pfA N GNEpA .64 8.7 7.94 6.85 0 7.31 26 7.38 7.26 -.02 -.4 GeniusBr n Q GNUS 4.37 2.01 1 2.88 74 2.97 2.64 +.09 +5.9 GenMark Q GNMK 13.50 3.63 163 7.06 1256 7.59 7.04 -.20 +69.3 GenoceaB Q GNCA 6.78 .79 385 .91 2581 .99 .90 -.03 -21.4sGenomic Q GHDX 52.39 26.54 396 51.46 3383 53.65 42.46 +11.78 +50.5 Genpact N G .30 20 34.79 26.83 753 30.66 3733 31.42 30.31 +.38 -3.4 Genprex n Q GNPX 19.45 3.84 72 10.33 306 11.21 9.78 -.42 +119.8sGentex Q GNTX .44f 1.8 16 24.60 16.59 2867 24.39 11454 24.65 24.00 +.33 +16.4 Gentherm Q THRM 42 40.80 29.50 172 37.15 935 38.40 35.91 +1.05 +17.0 GenuPrt N GPC 2.88f 3.0 22 107.75 79.86 774 94.62 3920 94.82 91.50 +3.87 -.4 Genworth N GNW 3 4.15 2.66 5621 3.81 25934 3.96 3.47 +.26 +22.5 GeoGrp s N GEO 1.88 7.5 15 33.40 19.05 508 24.97 3012 25.57 24.81 -.03 +5.8sGeoPark N GPRK 18.20 6.48 542 17.35 2178 18.20 15.75 +1.39 +75.1 GaPw 77 n N GPJA 26.14 23.01 33 24.91 229 24.99 24.74 +.12 -2.7 GeospcT hs Q GEOS 18.71 9.18 88 12.53 585 13.00 11.00 +1.32 -3.4 Gerdau N GGB .02e .5 5.32 2.60 10625 3.84 76129 4.38 3.52 -.25 +3.2 GerABcp s Q GABC .60 1.6 21 39.02 30.62 30 37.14 453 37.51 36.55 +.57 +5.1 GerNew N GF 1.23e .4 21.49 15.85 29 19.17 118 19.25 18.79 +.43 -1.4 GeronCp Q GERN 6.68 1.74 3030 3.77 15831 4.08 3.63 -.25 +109.4 GettyRlty N GTY 1.28 4.8 14 29.89 22.68 126 26.61 634 26.97 26.35 -.03 -2.0tGevo rs Q GEVO 19.20 3.39 106 3.43 2494 5.50 3.23 -1.17 -70.9 Gibraltar Q ROCK 19 40.60 25.61 168 40.40 1165 40.45 39.00 +1.30 +22.4 GigCapit n N GIG 10.22 9.60 0 9.89 203 9.89 9.85 +.03 +2.6 GigaMda rs Q GIGM 4.37 2.36 15 3.16 309 3.35 2.93 +.24 +3.9 GilatSatell Q GILT 9.22 4.12 8 8.66 51 8.70 8.15 +.47 +12.0 Gildan s N GIL .45 1.5 17 34.19 27.89 257 28.93 1459 29.53 28.61 +.02 -10.4 GileadSci Q GILD 2.28 3.2 8 89.54 63.76 5837 71.91 51148 72.28 67.95 +3.61 +.4sGlacierBc Q GBCI .92f 2.2 23 41.40 31.38 432 41.23 1977 41.40 39.29 +2.04 +4.7 GladstnCap Q GLAD .84 9.1 9 9.95 7.80 125 9.19 414 9.25 9.07 +.08 -.2 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 3 25.61 14 25.61 25.26 +.22 -.9 GladstnCm Q GOOD 1.50 8.0 23.29 16.78 97 18.65 553 19.04 18.52 -.09 -11.4 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 1 26.62 3 26.75 26.49 +.12 +.8 Gladstn pfB Q GOODO 1.88 7.0 27.80 25.33 3 26.80 12 26.97 26.54 +.15 +2.8 GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 8 24.98 28 25.38 24.78 +.13 -3.6sGladstInv Q GAIN .80a 6.9 16 11.66 9.00 176 11.67 873 11.83 11.34 +.30 +4.6 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 25.37 5 25.37 25.30 +.07 +.2 GladInv pfC Q GAINN 1.63 6.4 26.98 25.08 0 25.33 7 25.37 25.25 -.04 -.5 GldsInv pf D Q GAINM 1.56 6.1 26.35 25.07 1 25.40 7 25.40 25.22 +.18 -.8 GladstLnd Q LAND .53 4.2 87 14.29 11.10 62 12.72 264 12.90 12.60 -.04 -5.3 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.36 25.50 5 25.77 25.50 -.02 -1.4 Glatfelter N GLT .52 2.9 14 23.85 15.76 90 18.14 752 18.46 17.54 +.43 -14.9 Glaukos n N GKOS 44.76 23.08 479 39.94 1764 40.05 37.03 +1.59 +55.7 GlaxoSKln N GSK 2.89e 7.0 44.45 34.52 1783 41.02 8752 41.08 40.31 +.27 +15.6 GlenBurnie Q GLBZ .40 3.4 26 13.42 10.34 11.60 13 11.70 11.60 -.10 +4.9 GblBldT n Q GBT 68.05 24.03 893 46.15 3638 51.65 45.63 -3.60 +17.3 GblBrCopp N BRSS .24 .7 12 36.50 27.50 59 32.10 363 32.65 31.65 +.20 -3.0 GblEagEnt Q ENT 3.84 .87 578 2.48 4679 2.60 2.20 +.06 +8.3 GlbIndem Q GBLI 26 49.91 32.22 20 39.70 104 40.99 38.54 +1.15 -5.5 GlbIndm 45 Q GBLIZ 1.94 7.6 26.24 25.02 0 25.64 11 25.64 25.40 +.20 -.9 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 25.20 2 25.70 36 25.77 25.50 -.04 -.7 GlbMed n N GMRE .20p 10.25 6.34 62 8.80 364 9.07 8.78 -.16 +7.3 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 4 24.77 16 25.00 24.45 -.03 -2.2 GlobNetL n N GNL .94 4.9 31 22.85 15.55 290 19.43 1994 19.81 19.40 +.04 -5.6 GlNetL pfA N GNLpA 1.81 7.4 25.97 24.06 4 24.57 32 24.74 24.46 +.07 -4.3 GlobPtrs N GLP 1.85 10.8 18.80 15.17 48 17.20 178 17.50 17.10 -.30 +3.0 GlobPay s N GPN .04 39 118.94 87.30 988 117.08 5468 118.50 113.19 +3.68 +16.8 GlSlfStor n Q SELF .26 6.2 5.19 3.92 19 4.19 100 4.29 4.00 -.02 -9.1 GlbShipLs N GSL .40 29.2 1.94 .97 37 1.37 167 1.45 1.35 -.06 +18.2 GlbShip pfB N GSLpB 2.19 9.0 25.36 20.00 2 24.46 17 24.89 24.40 -.12 +2.3 GlWatRs n Q GWRS .28 3.1 10.00 8.40 5 9.07 84 9.24 8.75 -.03 -2.9 GlbXNordic N GXF .83e 3.8 24.68 21.50 13 22.10 19 22.22 22.02 +.01 -2.6 GbXSpDvE N SDEM .63e 17.90 15.03 2 15.08 21 15.44 15.05 -.23 -7.4 GbXSpdvRE Q SRET 1.24 8.2 15.88 13.72 21 15.09 205 15.24 14.96 -.04 -2.9 GbXUSRota N SCTO .12p 28.03 24.51 0 26.87 2 26.89 26.56 +.24 +2.1 GblXEffic N EFFE .16p 27.69 25.00 26.47 0 -.6 GblXPortgl N PGAL .36e 2.8 13.33 11.06 43 12.92 296 13.04 12.71 +.28 +8.7 GblXColum N GXG .41e 3.8 11.51 9.33 94 10.73 1153 10.99 10.69 -.15 +7.1 GblXEmFtr N EMFM .40e 1.8 26.16 21.04 2 22.55 15 23.06 22.45 -.06 -6.0 GbXMLP&E N MLPX .60 4.6 14.60 11.36 71 13.05 982 13.23 13.01 -.03 -4.0 GblXChMat N CHIM .24e 1.1 24.12 16.22 21.56 1 21.64 21.07 +.53 +3.4 GblXArg N ARGT .09e .3 38.46 27.40 101 30.86 359 31.37 29.94 +1.02 -12.6 GblXSDvUS N DIV 1.93 7.8 25.98 23.43 33 24.74 283 24.85 24.50 +.05 -3.4 GXSupInPf N SPFF .99 8.3 12.96 11.65 33 11.87 274 11.90 11.80 -.02 -2.4sGblXGuru N GURU .28e .9 31.90 26.57 4 31.75 49 31.90 31.31 +.51 +6.9 GbXGreece N GREK .13e 1.4 11.56 8.57 385 9.25 2778 9.51 9.18 -.11 -10.0 GblXChCon N CHIQ .12e .6 19.96 14.43 75 19.73 1834 19.83 19.26 +.46 +5.7 GblXSocM Q SOCL 39.03 27.39 56 36.59 262 36.86 35.79 +.83 +11.0 GblX MLP N MLPA .90e 9.5 11.14 8.14 670 9.44 4228 9.54 9.38 +.04 -4.3 GblXFertil N SOIL .25e 2.3 11.01 9.18 3 10.72 17 10.72 10.40 +.29 +1.8 GblXChiEn N CHIE .41e 3.1 13.77 10.55 2 13.43 45 13.50 12.93 +.23 +18.2 GblXSupDv N SDIV 1.42e 6.5 22.60 20.09 205 21.00 895 21.08 20.85 +.09 -3.6 GlbXChiFn N CHIX .34e 1.8 21.04 15.10 14 18.72 69 18.98 18.60 +.27 +4.0 GbXSEAsia N ASEA .42e 2.4 18.44 14.95 5 17.15 94 17.25 16.84 +.28 +.9 GblXPakist N PAK 17.12 11.16 12 12.30 89 12.40 12.00 +.35 -.6 GblXChiInd N CHII .35e 2.3 16.58 13.44 15.23 3 15.78 15.13 -.07 -.3sGblXNorway N NORW .83e 5.6 14.82 11.19 31 14.72 621 14.84 14.30 +.44 +12.1 GbXNsChiT Q QQQC .07e .2 34.11 24.51 7 31.55 33 31.99 31.00 +.59 +2.1 GblXScUS n N SCIU 32.53 28.49 6 31.98 88 31.98 31.59 +.39 +3.4 GblXScEu n N SCID 29.75 26.22 1 27.96 4 28.10 27.81 +.36 +.9 GblXScAs n N SCIX 27.08 24.06 0 26.18 5 26.49 26.11 +.24 +1.1 GblXScJp n N SCIJ 33.72 28.85 0 31.33 2 31.37 31.16 +.21 -1.2sGbX Auto n Q DRIV 15.78 14.56 9 15.62 48 15.78 15.45 +.26 +2.2 GblX Icon ef N LOGO 16.00 GbX US pf n N PFFD 26.22 23.70 22 24.42 165 24.46 24.15 +.22 -1.8 GbXNigeria N NGE .31e 1.4 27.10 17.64 7 21.59 63 21.90 20.27 +.68 -.6 GbX US Inf N PAVE 17.80 13.80 19 16.93 137 16.95 16.55 +.29 +.9 GblFound n N BOSS 20.72 15.50 0 19.69 7 19.70 19.43 +.33 +13.7 GblX SupDv Q EFAS 19.06 17.18 4 17.60 12 17.75 17.43 +.04 -2.8 GblXYldco Q YLCO .51 4.3 12.89 11.36 11 11.79 33 11.86 11.70 +.04 -6.3 GblX Rob n Q BOTZ 27.42 18.41 616 23.50 3909 23.65 23.36 +.04 -.8 GlbXCon ef Q KRMA 20.83 17.33 3 20.32 41 20.32 19.95 +.41 +4.6sGblXMilTh Q MILN 22.30 17.31 21 22.30 81 22.30 21.71 +.65 +15.8 GbX Longv Q LNGR 21.38 18.04 0 20.70 10 20.82 20.55 +.14 +6.4 GlX Intrn n Q SNSR 21.41 17.66 36 20.57 145 20.92 20.23 +.29 +3.6sGbX HlthW Q BFIT 19.14 15.68 0 18.98 9 19.14 18.84 +.54 +13.9 GblXSupdiv Q ALTY 1.25 8.4 16.00 14.06 1 14.83 31 15.10 14.81 -.10 -3.1sGlX Fintc n Q FINX 26.77 17.90 104 26.56 725 26.77 25.92 +.83 +21.0 GlbXCop rs N COPX .43e 1.6 29.34 19.28 40 27.17 315 27.89 25.95 +1.26 -.7 GlbXSilv rs N SIL 36.36 28.21 84 30.21 466 30.82 30.06 -.33 -7.4 GlbXLith rs N LIT 41.21 28.71 200 34.25 1512 34.68 33.79 +.64 -11.6 GbX Gold rs N GOEX 25.21 20.08 4 22.80 44 23.10 22.56 +.12 -2.2 GbXUran rs N URA 16.36 11.81 201 14.27 3011 14.75 13.43 +.91 -5.2 GlXCatholc Q CATH 35.58 29.65 4 34.34 18 34.41 33.87 +.58 +4.3 GlblScape A GSB .06 1.6 21 5.51 3.27 49 3.85 198 3.98 3.74 +.06 +8.5tGlobalstar A GSAT 2.30 .49 4995 .51 24197 .57 .49 -.04 -61.2 GlobantSA N GLOB 56 55.74 34.82 213 54.27 968 54.57 52.45 +1.96 +16.8 GlobusM rs Q GLBS 2.26 .71 253 .75 2792 .95 .72 +.01 -35.0sGlobusMed N GMED 48 57.55 27.79 716 56.97 3673 57.55 54.96 +1.02 +38.6 Glowpoint A GLOW .65 .15 148 .19 519 .20 .19 -.01 -47.8sGluMobile Q GLUU 6.06 2.42 2053 5.62 13405 6.06 5.49 -.15 +54.4 GlycoMim Q GLYC 26.05 10.06 461 18.37 1869 18.99 17.27 +.49 +9.4sGoDaddy n N GDDY 74.71 40.59 1099 72.64 7470 74.71 71.53 -.97 +44.5 Gogo Q GOGO 14.76 4.55 701 5.01 7077 5.30 4.82 +.02 -55.6 GolLinhs s N GOL 14.48 4.40 810 6.53 4338 7.64 5.84 -.45 -25.5 GolLNGLtd Q GLNG .20 .7 35.54 19.32 942 27.10 8936 27.80 25.89 +1.03 -9.1 GolLNGPt Q GMLP 2.31 15.0 23.46 14.27 533 15.35 3495 16.39 15.05 +.21 -32.7 GolrLNG pf Q GMLPP 2.19 8.7 26.70 24.22 33 25.16 233 25.25 24.50 +.61 -3.3 GoldFLtd N GFI .02e .6 4.70 3.33 1393 3.63 10940 3.68 3.57 +.08 -15.6 GoldResrc A GORO .02 .3 76 6.44 3.37 172 6.05 1410 6.23 5.95 -.12 +37.5 GoldStdV g A GSV 2.07 1.25 231 1.45 1233 1.57 1.45 -.09 -17.1 Goldcrp g N GG .24 1.7 19 15.55 11.64 3454 14.16 17186 14.24 13.84 +.08 +10.9 GoldBull n Q DNJR 8.50 4.40 1 6.59 79 6.74 5.81 +.13 +39.0 GoldenEnt Q GDEN 30 34.75 16.63 274 30.19 1064 31.99 30.18 -.88 -7.5 GoldenMin A AUMN .68 .36 61 .38 571 .41 .38 -.02 -12.7 GoldenOc rs Q GOGL .40 4.6 9.95 5.43 99 8.69 796 8.89 8.54 +.22 +6.6 GoldStr g A GSS 6 .92 .56 525 .69 2819 .70 .68 -.01 -22.5 GldFld A GV 11 6.38 3.60 70 4.40 221 4.45 4.30 +.05 -10.2 GoldS pfJ N GSpJ 1.38 5.2 28.35 25.43 96 26.28 427 26.37 25.94 +.26 -.9 GS BDC n N GSBD 1.80 8.7 11 23.25 18.78 74 20.71 445 20.84 20.20 +.17 -6.6 GS ActbtInt N GSIE 32.48 27.37 137 30.52 535 30.66 30.27 +.26 +1.7 GS ActEM N GEM 39.44 30.92 101 35.44 548 35.81 35.05 +.20 -1.0 GS ActEur N GSEU .60e 33.94 29.45 3 31.83 30 32.04 31.65 +.21 +.4 GS ActJpn N GSIY 36.02 29.67 2 34.53 25 34.53 34.20 +.37 +2.6 GS US LgC N GSEW 46.27 40.58 32 44.74 292 44.77 44.22 +.65 +2.9 GS HYBd n N GHYB 50.32 48.05 1 48.55 5 48.58 48.33 +.25 -2.0 GS CpBd n N GIGB 50.44 47.73 5 47.95 22 48.12 47.83 -.09 -4.5 GS ActLgC N GSLC 57.42 47.73 247 56.27 1665 56.28 55.44 +.99 +5.5 GS 0-1Yr n N GBIL 105.09 99.91 60 100.04 385 100.09 99.96 +.05 +.1 GS Indus n N GVIP 57.97 47.20 3 56.54 47 56.67 55.50 +.94 +6.8sGS SCap n N GSSC 47.66 39.39 8 47.59 285 47.66 46.72 +.92 +9.9 GSCI37 N GSC 28.00 17.55 0 26.28 6 26.77 26.19 -.54 +9.6 GoldmanS N GS 3.20f 1.4 22 275.31 214.64 2253 233.39 11974 235.92 227.29 +5.04 -8.4 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 82 27.36 448 27.39 27.09 +.28 -4.2 GoldS pfN N GSpN 28.34 25.95 32 26.56 162 26.59 26.30 +.19 -4.6 GoldS pfB N GSpB 1.55 6.0 26.90 25.20 9 26.01 144 26.04 25.86 +.01 +.5 GoldS pfC N GSpC 1.02 4.4 24.21 21.52 17 23.44 105 23.53 23.20 +.10 +3.0 GoldS pfA N GSpA .96 4.2 24.46 21.25 33 22.83 148 22.89 22.63 +.16 +1.2 GoldS pfD N GSpD 1.02 4.5 24.16 21.46 71 22.92 384 23.00 22.75 +.09 +1.4 GS MLPEn N GER .64 9.9 7.48 5.25 156 6.48 1077 6.64 6.43 -.09 +5.4 GS MLPInc N GMZ 1.38 15.1 10.33 7.55 132 9.13 520 9.25 9.03 +.03 +2.1 GolubCap Q GBDC 1.28a 7.0 13 20.08 17.35 125 18.36 1143 18.60 18.13 +.13 +.9 GoodTimes Q GTIM 3.75 2.25 43 3.65 207 3.75 3.50 -.10 +37.7 GoodrPet n A GDP 15.75 8.20 44 12.18 166 13.57 11.86 -1.45 +11.6 Goodyear Q GT .56 2.2 8 36.52 24.12 1651 25.31 12204 25.76 24.40 +.87 -21.7sGoosehIn n Q GSHD 18.99 10.78 292 19.50 1206 19.85 16.01 +3.27 +23.8 GoPro Q GPRO 11.89 4.42 4786 5.84 18245 6.17 5.47 +.34 -22.9 GordPoin n Q GRAQ 9.77 9.70 9.72 14 9.74 9.72 -.01 +.2 GorsHl A n Q GSHT 10.40 9.85 0 10.05 1 10.08 10.04 +.05 +1.1 GoresHl un Q GSHTU 10.75 10.25 10.50 1 10.50 10.50 -.25 +1.4 GormanR N GRC .50 1.5 29 34.63 24.45 280 33.15 636 34.28 33.03 -.35 +6.2 GovPrpIT Q GOV 1.72 12.1 23 22.99 11.87 328 14.19 3278 14.59 13.86 -.26 -23.5 GovPrpIT46 Q GOVNI 1.47 5.7 26.37 24.28 16 25.59 114 25.60 25.41 +.01 -1.0 vjGrace N GRA .96 1.3 22 77.37 58.48 914 74.18 4997 74.57 71.86 +1.37 +5.8 Graco s N GGG .53 1.1 15 49.69 34.89 593 47.98 2500 48.00 45.83 +2.16 +6.1 GrahamCp N GHM .36 1.4 18 27.50 17.97 27 25.70 186 26.82 25.52 -.80 +22.8 GrahamH s N GHC 5.32f .9 22 625.45 536.90 24 600.05 138 600.90 576.55 +17.90 +7.5 Graingr N GWW 5.44f 1.7 28 317.51 155.00 434 314.59 2632 315.73 306.26 +4.89 +33.2 Grmrcy pfA N GPTpA 1.78 6.9 27.76 24.41 10 25.74 61 25.75 25.64 +.09 -4.4 GrmPrTr rs N GPT 1.50 5.4 31.26 21.12 1230 27.59 11239 27.68 27.55 -.08 +3.5 GranTrra g A GTE 3.52 1.93 1071 3.20 6308 3.30 3.15 -.07 +18.5sGrCanyEd Q LOPE 25 115.33 71.01 284 113.67 1270 116.25 111.79 +1.61 +27.0 GraniteC N GVA .52 .9 29 68.58 46.88 261 59.11 1107 59.28 56.97 +1.93 -6.8 GranitPnt n N GPMT 1.52f 8.2 56 19.30 16.15 140 18.51 707 18.63 18.30 +.07 +4.3sGraniteRE N GRP/U 2.30 42.53 36.24 7 41.23 19 42.53 40.64 +.71 +5.5 Gran Gld n N BAR 142.87 123.68 10 129.72 49 129.94 129.10 +.49 -.5 GranCom n N COMB 27.39 24.80 5 26.86 84 26.95 26.63 -.08 +2.6 GranSP n N COMG 32.29 24.96 1 29.81 4 29.85 29.28 -.13 +7.7sGrphTInt n N EAF 20.01 14.44 1098 19.77 5778 20.24 18.15 +1.58 +27.5 GraphPkg N GPK .30 2.0 15 16.74 12.65 4189 14.70 13557 14.91 14.13 +.09 -4.9 Gravity rs Q GRVY 36 108.97 13.18 51 82.20 154 83.00 73.70 +9.44 -13.0 GrayTelev N GTN 6 17.80 10.70 437 11.40 3242 11.60 10.70 +.50 -31.9tGrayTvA N GTN/A 15 15.30 9.50 0 9.70 3 9.80 9.50 -32.4 GrtAjax n N AJX 1.20 9.2 8 15.40 12.27 27 13.05 254 13.27 12.97 -.13 -5.6 GrtAjx24 n N AJXA 26.80 24.54 28 25.25 30 25.35 25.20 +.05 -.5 GrtBasG g A GBG .09 GrElCp hn Q GECC 1.00 10.6 11.30 8.76 10 9.45 33 9.47 9.25 +.15 -4.0 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 25.40 6 25.58 25.35 -.17 -.2sGrElm25 n Q GECCM 1.69 6.8 24.96 24.10 2 24.84 19 24.96 24.59 +.20 +1.5 GrElm hn Q GEC 4.40 3.20 19 3.75 163 3.80 3.70 -.05 -7.4 GrLkDrge Q GLDD 5.70 3.60 83 5.30 777 5.45 5.18 +.10 -1.9 GtPanSilv g A GPL 1.46 1.06 218 1.21 1429 1.26 1.21 -.03 -6.2sGrtSoBc Q GSBC 1.12f 1.9 16 59.75 47.50 16 59.05 101 59.75 58.40 +.65 +14.3sGrtWstBcp N GWB 1.00f 2.2 18 46.03 33.27 174 45.25 1109 46.03 44.38 +.95 +13.7 GreenBncp Q GNBC .10p 19 24.40 18.55 267 23.50 1536 23.55 22.45 +.80 +15.8 GreenBrick Q GRBK 16 12.20 8.90 46 11.95 153 12.15 11.80 +5.8sGreenDot N GDOT 39 75.85 37.81 393 75.96 1469 76.03 72.55 +3.10 +26.1 GreenPlns Q GPRE .48 2.3 23.70 15.60 311 20.45 2200 21.15 20.25 -.35 +21.4 GrnP LP n Q GPP 1.90f 10.8 10 21.00 15.65 50 17.60 287 17.80 17.35 +.10 -5.9 Greensky n Q GSKY 27.02 22.05 753 23.79 5736 26.88 22.57 -2.87 +1.8sGreenTrH n N GHG 23.29 10.75 103 22.57 1518 23.29 18.77 +1.74 +74.3 GreenbCos N GBX .92f 1.9 10 54.45 41.45 426 49.00 2026 50.80 48.45 -1.10 -8.1 GrCB NY s Q GCBC .39 1.3 23 38.00 22.16 1 29.95 9 30.90 29.50 -.15 -8.1 Greenhill N GHL .20 .7 28.55 13.80 638 27.65 2975 27.90 26.05 +1.25 +41.8 Greenlight Q GLRE 23.15 14.10 169 15.70 2167 16.20 14.70 +1.00 -21.9 Greif A N GEF 1.68 2.9 19 65.60 47.97 605 58.21 2069 62.75 57.05 -1.06 -3.9 Greif B N GEF/B 2.51e 4.2 14 71.95 52.50 19 60.30 96 64.30 59.25 -3.00 -13.0 GrdsmHld n Q GSUM 13.99 3.68 136 6.25 827 7.05 6.12 -.61 -31.7 Griffin Q GRIF .40f 1.0 33 42.69 28.29 4 42.05 18 42.59 40.91 -.05 +14.6 Griffon N GFF .28f 1.2 24 24.50 17.45 79 22.75 420 23.55 22.35 -.20 +11.8 GrifolsSA s Q GRFS .46e 1.9 25.18 19.92 671 24.21 2310 24.21 22.25 +2.25 +5.6 Group1 N GPI 1.00 1.4 10 84.47 51.62 139 73.47 745 74.58 71.15 +2.20 +3.5 Groupon Q GRPN 5.99 2.90 7190 4.69 49030 4.87 4.54 -.07 -8.0sGrubHub N GRUB 113.61 41.35 949 104.82 6656 113.61 102.06 -2.95 +46.0 GAeroPac N PAC 2.78e 3.2 119.87 82.19 69 85.87 402 86.04 82.30 +1.32 -16.4 GpAeroCN Q OMAB 1.71e 4.4 17 52.51 37.45 41 38.92 357 39.06 37.84 +.38 -6.2tGpoASur N ASR 3.31e 229.45 153.48 32 156.58 163 161.88 153.48 -3.29 -14.2 GpoAvalAc N AVAL .40 4.6 9.51 7.86 93 8.73 463 8.89 8.57 +.06 +2.7 GrpoFin Q GGAL .36e .7 73.45 36.09 1237 49.98 4681 50.99 42.64 +7.75 -24.1 GpFnSnMx N BSMX .30e 4.1 10.82 6.99 7.35 +.5tGpoSimec A SIM 11.74 8.90 7 9.08 31 9.52 8.90 -.31 -2.9 GpSuprvi n N SUPV 33.85 16.36 1501 19.23 5498 20.31 16.89 +2.44 -34.4 GpTelevisa N TV 27.37 14.20 1344 17.35 9289 17.47 16.69 +.09 -7.1 GuangRy N GSH .63e 2.1 37.43 24.43 13 29.34 19 29.60 29.11 +.42 -12.2sGuarntyBc Q GBNK .66 1.9 25 35.20 24.70 196 34.45 1840 35.20 34.10 +.35 +24.6 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 5 32.75 45 33.00 32.53 -.11 +6.9sGuarFBc Q GFED .48 2.0 21 24.00 15.89 1 23.80 7 24.20 23.75 +.05 +6.6 Guess N GES .90 4.0 26.15 11.12 937 22.44 7422 23.05 19.98 +2.51 +32.9 GuggBAB N GBAB 1.66 7.8 23.29 20.97 23 21.36 150 21.74 21.36 -.10 -6.0 GugCrdAllo N GGM 2.18 9.6 23.88 21.08 22 22.63 123 22.95 22.17 -.22 +3.2 Gug LCap n N GMFL 28.81 24.75 27.33 +.6 GugMCVal N RFV .86e 1.3 73.80 59.99 65.19 -6.6 GugSCVal N RZV .67e .9 76.68 60.09 70.78 -3.2 GugSCGth N RZG .56e .5 122.75 100.31 114.05 -.4 GugEngy N RYE .79e 1.5 63.47 48.58 53.97 -7.4 GugCnsDis N RCD 1.12e 1.1 108.68 89.16 97.66 -2.4 GugEnhEq N GPM .96 10.8 9.42 7.72 135 8.86 780 8.87 8.67 +.23 -.4 Gug 26CpBd N BSCQ 19.98 18.75 18.95 -3.8 GugBlt24CB N BSCO .58 2.9 21.17 20.09 20.19 -3.3 ClyWUSRE N WREI 1.53e 3.3 48.78 40.99 42.61 -10.0 GugStrOp N GOF 2.19 10.1 21.85 18.80 134 21.66 784 21.67 21.29 +.36 +.4sGuidewire N GWRE 96.19 64.05 774 88.60 5435 96.19 85.40 -5.20 +19.3 GulfIsland Q GIFI .04 .4 13.95 6.90 81 10.00 457 10.25 9.80 -25.5 GulfRes Q GURE 3 2.05 1.31 57 1.47 235 1.49 1.37 +.04 -.3 GlfmrkOf n A GLF 36.99 17.80 20 35.59 71 35.69 33.22 +.30 +24.9 GulfportE Q GPOR 5 15.09 8.11 3867 10.29 21226 11.53 10.00 -1.11 -19.4 Gyrodyne n Q GYRO 2.50e 22.84 18.91 20.06 12 21.00 20.06 -.54 -.1H -:H&E Eqp Q HEES 1.10 2.9 12 44.24 17.44 163 38.00 1112 38.33 34.92 +2.63 -6.5 HCA Hldg N HCA .35p 16 106.84 71.18 1939 105.39 8263 105.49 103.66 +1.07 +20.0 HCI Grp N HCI 1.50f 3.5 49.25 27.11 74 42.32 327 42.66 41.23 +.25 +41.5 HCP Inc N HCP 1.48 6.1 14 33.67 21.48 2251 24.34 16972 24.56 23.82 +.01 -6.7sHD Supply Q HDS 12 43.98 28.97 2009 42.89 16095 43.98 40.83 +1.71 +7.1 HDFC Bk N HDB .37e .4 110.77 85.56 556 102.77 2825 105.07 101.77 -2.97 +1.1 HECO pfU N HEpU 1.62 6.2 28.45 25.05 0 26.22 2 26.22 25.65 +.48 -.9 HFF Inc N HF 1.80e 15 51.74 32.32 352 34.65 1135 35.30 33.36 +1.27 -28.8 HMG A HMG 16.33 8.94 2 14.81 24 15.40 13.34 +.36 +18.6sHMN Fn Q HMNF 17 19.70 16.61 4 19.35 27 19.70 19.20 -.10 +1.3sHMS Hldgs Q HMSY 43 22.44 11.01 234 22.10 1903 22.44 21.68 +.19 +30.4 HNI Corp N HNI 1.18f 3.1 18 43.42 31.16 145 37.57 881 37.67 36.30 +.78 -2.6 HP Inc N HPQ .56f 2.3 9 24.75 17.10 6779 23.71 50689 23.75 22.60 +1.03 +12.9 HRG Grp N HRG 19.19 9.42 1587 13.02 11551 13.14 12.68 +.06 -23.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 61

HSBC N HSBC 1.50e 3.0 55.89 43.24 751 49.38 5519 49.63 48.62 +.61 -4.4 HSBC prA N HSBCpA 1.55 5.9 26.74 25.52 112 26.11 512 26.16 25.79 +.32 +1.1 HTG Mol h Q HTGM 5.83 1.59 389 3.79 3078 4.34 3.76 -.12 +86.7 HV Bcp n Q HVBC .50e 18.50 13.75 1 14.97 8 14.97 14.67 +.12 -1.6 HabitRest Q HABT 58 18.75 8.10 320 9.85 1499 10.05 8.75 +1.00 +3.1 HackettGp Q HCKT .34f 2.1 20 19.24 13.24 57 16.47 396 16.74 16.04 +.33 +4.8sHaemonet N HAE 87 96.32 38.47 715 94.04 3097 96.32 90.76 +3.03 +61.9 Hailiang n Q HLG 88.92 7.70 45 80.78 259 82.00 78.62 +.29 +78.7 HainCels lf Q HAIN 45.61 25.41 1401 28.30 8633 28.52 25.86 +2.40 -33.2 HalconRs n N HK 9.07 3.69 4947 4.35 27543 4.57 4.01 -.21 -42.5 HalladorE Q HNRG .16 2.1 8 8.40 4.79 62 7.48 607 7.98 7.32 -.05 +22.8 Hallibrtn N HAL .72 1.5 57.86 38.18 9319 48.10 47468 49.49 47.39 -.80 -1.6 HallmkFn Q HALL 11.83 8.62 52 9.99 177 10.26 9.89 +.03 -4.2 Halozyme Q HALO 42 21.48 11.41 691 18.83 2982 19.08 18.11 +.24 -7.1sHalyrdHlt N HYH 29 59.14 37.76 375 57.96 2109 59.14 55.76 +2.05 +25.5 HamiltnBc Q HBK 15.99 14.00 3 14.75 14 15.25 14.64 -.50 -4.2 HamBchBr N HBB .34 1.3 41.00 20.97 35 26.82 196 29.93 25.89 -1.43 +4.4sHamilLa n Q HLNE .85f 1.7 54 52.00 20.03 184 48.96 1018 52.00 47.39 +.57 +38.3tHancJaf n Q HJLI 5.64 4.05 534 4.94 820 5.24 4.05 -.04 -5.7 HancFinOp N BTO 1.48 3.8 41.00 31.24 24 39.44 144 40.00 38.96 +.69 +.3tHanJS N JHS .87e 6.6 15.12 12.97 32 13.23 271 13.53 12.97 -.08 -10.9tHanJI N JHI 1.45e 9.1 18.85 16.10 29 15.97 126 16.45 15.91 +.01 -8.7 HanPrmDv N PDT 1.08a 6.9 17.33 14.50 54 15.66 433 15.82 15.53 +.02 -8.6 HanPfEq N HPI 1.68 7.7 22.58 19.73 33 21.75 247 22.06 21.39 +.25 +1.5 HanPfd2 N HPF 1.68 8.0 22.71 19.39 23 21.02 215 21.17 20.81 +.33 -2.2 HanPfd3 N HPS 1.47 8.0 19.48 16.80 38 18.26 275 18.42 18.14 +.15 -2.6 HanTxAdv N HTD 1.45 6.5 26.23 21.00 81 22.40 416 22.88 22.32 -.35 -9.2 HancWhit Q HWC .96 1.8 19 56.40 41.05 395 53.00 1843 53.35 50.75 +2.19 +7.1 HancWht 45 Q HWCPL 1.49 5.9 26.73 25.00 5 25.34 37 25.45 25.08 +.23 -2.8 Hanesbds s N HBI .60 3.0 10 25.73 16.38 5744 20.09 38800 20.10 18.29 +1.79 -3.9 HanmiFin Q HAFC .96 3.1 17 33.10 25.45 181 30.65 862 31.25 30.25 +.50 +1.0 HannArms N HASI 1.32 7.3 33 25.28 17.33 316 17.97 2274 18.53 17.76 -.41 -25.3sHanoverIns N THG 2.16 1.8 67 123.25 85.58 102 123.22 1009 123.33 118.77 +4.26 +14.0 HanovIns53 N THGA 1.59 6.2 26.00 25.02 19 25.51 104 25.67 25.40 +.07 +.7 Hanwha rs Q HQCL 16 9.50 6.30 33 6.53 177 7.05 6.53 -.50 -7.0 HarbrOne n Q HONE 61 22.29 15.92 41 18.77 343 19.17 18.46 +.32 -2.0 HarleyD N HOG 1.48 3.5 13 56.95 39.34 1628 42.65 10589 43.24 40.73 +1.97 -16.2 Harmonic Q HLIT 5.60 2.80 340 4.25 2442 4.35 3.85 +.30 +1.2 HarmonyG N HMY .05 2.53 1.56 6491 1.60 34661 1.73 1.58 -.11 -14.4 HarrisCorp N HRS 2.28 1.5 27 170.54 107.78 458 154.65 3282 154.75 151.29 +1.96 +9.2sHarsco N HSC .20m .8 68 26.70 14.95 330 26.45 2360 26.75 24.65 +1.20 +41.8 HarteHk rs N HHS 12.20 7.27 35 11.09 98 12.16 10.79 +.38 Hrt TotR n N HTRB 40.25 38.76 1 38.87 3 38.99 38.87 -.16 -3.0 HrtMuOp n N HMOP 42.46 39.53 39.66 2 39.66 39.65 +.03 -1.3 HartfFn42 N HGH 1.97 6.6 32.00 28.57 30 29.75 337 29.80 29.24 +.40 +1.7 HartfdFn N HIG 1.00 1.9 18 59.20 49.67 1350 53.26 9433 53.33 52.02 +.77 -5.4 HrvrdBio Q HBIO 6.15 2.35 240 5.10 596 5.20 4.45 +.50 +54.5 HarvCapCr Q HCAP 1.14a 10.9 7 14.09 9.90 9 10.45 89 10.47 10.20 +.20 -4.7 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 0 25.40 9 25.40 25.14 +.09 -.2 Hasbro Q HAS 2.52f 2.8 54 116.20 79.00 649 90.33 4363 90.50 86.75 +3.24 -.6 Haverty N HVT .72 3.3 22 27.23 17.70 89 21.50 521 21.60 20.55 +1.05 -5.1 HavertyA N HVT/A .38a 1.8 16 27.10 18.00 21.00 1 21.00 19.75 +.80 -10.1 HawaiiEl N HE 1.24 3.7 23 38.72 31.71 624 33.10 2952 34.17 32.85 -.88 -8.4 HawHold Q HA .48 1.2 6 59.45 32.40 621 38.75 3082 38.95 36.70 +1.60 -2.8 HawaiiTel Q HCOM 31.91 24.01 8 26.39 56 26.86 26.28 -.15 -14.5 Hawkins Q HWKN .88 2.4 18 50.65 30.55 39 36.05 180 36.30 31.20 +4.95 +2.4 HawthornB Q HWBK .40f 1.8 17 23.00 18.07 1 21.70 15 22.45 21.70 -.65 +4.6 HaymkAc n Q HYAC 9.85 9.50 0 9.80 191 9.80 9.65 +.17 +2.5 HaymkA wt Q HYACW 1.00 .77 .77 -3.8sHaymkA un Q HYACU 10.25 9.88 52 10.23 234 10.25 10.10 +.22 +3.3 HaynesIntl Q HAYN .88 2.1 45.14 28.97 109 41.93 430 44.10 41.59 -1.23 +30.8 Hc2 Hldgs N HCHC 1.29 7.79 4.30 172 6.32 776 6.41 6.04 +.16 +6.2 HlthCSvc Q HCSG .77f 2.0 56.20 35.04 1297 39.26 6115 39.80 35.60 +3.20 -25.5 HlthInsInn Q HIIQ 25 37.38 12.65 366 33.40 2360 35.80 31.90 +1.05 +33.9 HlthcrRlty N HR 1.20 4.4 43 36.25 26.09 1211 27.17 5171 27.93 27.13 -.31 -15.4 HlthcreTr N HTA 1.22 4.9 48 32.84 24.06 3348 24.95 16852 25.99 24.60 -.86 -16.9sHealthEqty Q HQY 96 80.73 40.21 750 79.57 4818 80.73 73.79 +3.48 +70.5 HlthStrm Q HSTM 1.00e 73 31.53 21.15 215 27.92 1062 28.60 27.54 +.02 +20.6 HrtlndEx Q HTLD .08 .4 20 25.22 17.38 434 19.18 2320 19.20 18.32 +.15 -17.8sHeartFn Q HTLF .52a .9 19 58.05 42.10 110 57.00 661 58.05 55.45 +1.55 +6.2 HeatBio rs Q HTBX 7.89 1.09 1060 2.81 9802 2.98 2.26 +.46 -26.6 HebronTc n Q HEBT 4.05 1.45 3 1.63 54 1.70 1.47 +.05 -38.0 HeclaM N HL .01e .3 5.82 3.25 2360 3.74 19829 3.84 3.61 +.03 -5.8 HeclaM pfB N HLpB 3.50 6.4 61.99 51.27 54.73 1 54.73 54.00 -.58 +3.3sHeico s N HEI 95.96 56.47 266 95.82 1146 95.96 93.37 +2.90 Heico A s N HEI/A 60 78.65 48.12 318 77.65 690 78.60 75.49 +1.75 HeidrkStr Q HSII .52 1.4 39.73 17.90 74 38.25 525 39.30 37.65 -.15 +55.8 HelenTroy Q HELE 17 102.88 81.10 233 97.10 698 97.25 90.60 +6.65 +.8tHeliMAn h Q HMNY 38.86 .33 21504 .36 126863 .46 .33 -.08 -94.3 Helius Med n Q HSDT 11.78 7.47 53 10.70 228 11.15 10.34 -.30 +37.0 HelixEn N HLX 3 8.70 4.87 886 7.81 7861 8.16 7.32 +.19 +3.6 HelmPayne N HP 2.80f 4.3 75.02 42.16 1156 65.38 7161 67.00 62.69 +.41 +1.1 HemisMda Q HMTV 13.20 10.50 60 12.53 219 12.60 12.15 +.33 +8.4 Hemisphrx rs A HEB .74 .28 299 .32 5182 .35 .30 -.01 -9.0 HennesAd s Q HNNA .40 2.1 9 20.00 14.29 2 18.96 19 19.49 18.81 +.17 +14.6 HennCap n A HCAC 11.00 8.97 0 10.03 210 10.05 10.00 +.03 +2.4 HennCap un A HCAC/U 11.53 10.04 10.80 28 10.80 10.70 +.10 +4.1 HSchein s Q HSIC 28 93.50 62.56 1046 72.12 5559 72.19 69.36 +2.59 +3.2 Herbalif s N HLF 23 56.75 30.36 2417 53.40 6895 55.98 50.71 +2.70 HercHld n N HRI 72.99 35.10 113 57.21 625 58.16 54.42 +1.63 -8.6 HercTGC N HTGC 1.24 10.0 12 13.97 11.55 330 12.34 1901 12.50 12.24 -.06 -5.9 HercTG 24 N HTGX 1.56 6.2 25.82 25.01 6 25.32 24 25.32 25.19 +.09 -1.2sHrtgeCo Q HTBK .44 2.5 21 18.10 12.76 100 17.94 1136 18.10 17.42 +.54 +17.1sHrtgeFn Q HFWA .60 1.8 24 34.30 23.85 102 33.85 718 34.30 32.73 +.95 +9.9 HeritageIns N HRTG .24 1.4 60 19.15 8.85 207 17.42 1703 17.50 16.69 +.48 -3.3 HeritCryst Q HCCI 30 25.20 14.35 76 20.80 487 21.20 20.25 +.20 -4.4sHernTher h Q HRTX 35.40 12.70 3045 30.50 7180 35.40 29.09 -3.35 +68.5 Hersha pfC N HTpC 1.72 7.0 26.28 23.82 0 24.57 7 24.57 24.30 +.22 -2.3sHersha rs N HT 1.12 5.3 15 21.55 16.60 247 21.31 1753 21.55 20.99 +.02 +22.5 Hersha pfD N HTpD 1.63 6.9 26.49 22.61 15 23.69 71 23.69 23.10 +.39 -3.9 Hersha pfE N HTpE 26.40 22.66 15 23.50 62 23.60 23.18 +.25 -5.0 Hershey N HSY 2.62 2.9 20 115.82 89.10 1000 91.77 6236 92.00 89.29 +1.76 -19.2 HertzGl N HTZ 27.27 8.52 2392 15.90 17050 15.96 14.15 +.93 -28.1 HerzfldCrb Q CUBA .12e 7.54 6.60 4 6.82 25 6.85 6.74 -.00 -4.7 HeskaCorp Q HSKA 66 115.00 56.59 60 106.89 243 107.17 102.82 +1.09 +33.3 Hess N HES 1.00 1.6 65.89 37.25 2093 61.84 26830 62.84 60.05 +.04 +30.3 Hess pfA N HESpA 73.70 48.24 1 69.69 113 70.58 68.27 -.15 +20.4 HessMidP n N HESM 1.33f 6.5 20 23.67 18.32 115 20.50 505 21.44 20.50 -.74 +3.5 HP Ent n N HPE .56f 3.5 13 19.48 12.70 7921 16.01 64035 16.13 15.37 +.48 +11.5sHexcel N HXL .50 .7 26 72.94 50.50 346 73.09 1662 73.14 71.17 +1.63 +18.2 Hexindai n Q HX 17.00 10.20 124 12.25 330 12.27 11.60 +.72 +10.9 Hi-Crush N HCLP 1.05e 8.4 14 14.85 7.25 2247 12.50 8423 13.30 12.10 -.50 +16.8 Hibbett Q HIBB 14 29.50 9.40 308 25.60 3195 26.95 25.20 -.40 +25.5 HighPtRs N HPR 7.60 2.66 1417 6.66 8574 6.95 6.10 -.29 +29.8 HighlFlR n N HFRO 16.60 15.00 193 15.73 703 15.89 15.68 -.11 +1.5 HighSenLn Q SNLN .79 4.3 18.41 18.13 86 18.26 1182 18.27 18.22 +.06 +.4 HighpwrInt Q HPJ 5 5.90 2.75 36 3.40 907 3.50 2.95 +.53 -8.1 HghwyH Q HIHO .32e 6.9 6.55 3.10 33 4.65 58 4.80 4.25 +.05 +10.7 HighwdPrp N HIW 1.85 3.8 21 53.34 41.34 382 48.96 3211 49.15 48.18 +.54 -3.8 Hill Intl N HIL 6.00 4.25 110 5.80 535 5.90 5.60 +.20 +6.4sHill-Rom N HRC .80 .8 24 94.63 71.91 327 94.34 1322 94.63 92.26 +1.09 +11.9 HillenInc N HI .83 1.7 23 49.35 34.65 195 47.65 1276 47.85 46.83 +.80 +6.6tHillmCT pf A HLMp 2.90 9.6 36.95 26.41 3 30.23 87 30.40 26.41 +1.73 -12.0 HilltopH N HTH .28 1.2 12 28.32 21.47 314 23.78 2361 24.09 23.34 +.07 -6.1 HilGrVa n N HGV 47.75 32.20 595 39.62 4334 40.65 39.44 -.81 -5.6 Hilton N HLT .60 .7 42 88.11 60.54 1678 84.14 10995 84.88 82.28 +1.49 +5.4 HimaxTch Q HIMX .24e 2.8 58 13.95 5.97 2202 8.48 16442 8.58 7.96 +.46 -18.6 HingmSv Q HIFS 1.36a .6 19 242.00 174.47 4 214.02 10 229.40 213.01 -1.91 +3.4 Histogenics Q HSGX 3.35 1.60 243 2.79 468 2.89 2.32 +.44 +36.1 HoeghLP N HMLP 1.72 9.7 11 20.00 15.33 94 17.65 608 18.35 17.30 +.15 -5.4 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 86 25.72 189 25.84 25.50 +.26 -4.4 HollyEngy N HEP 2.62f 8.9 14 36.05 26.09 91 29.29 655 30.02 29.18 -.16 -9.8sHollyFront N HFC 1.32 1.7 19 83.28 25.10 1634 77.19 19370 83.28 73.81 -4.46 +50.7 Hollysys Q HOLI .12e .5 11 28.35 15.84 198 23.34 955 24.56 23.11 -.91 +4.8 Hologic Q HOLX 46.80 35.10 2113 38.34 11545 38.52 37.80 +.24 -10.3 HomeBLA Q HBCP .68f 1.5 21 47.20 34.12 22 46.02 75 46.24 44.30 +1.14 +6.5 HomeBcs s Q HOMB .44 1.9 24 26.30 20.82 609 23.58 2645 23.76 23.20 +.34 +1.4 HomeDp N HD 4.12 2.1 26 207.61 144.25 3996 198.33 23047 198.50 187.97 +10.98 +4.6 HmFdB LA Q HFBL .48 1.5 20 32.90 23.10 0 32.30 5 32.40 31.76 +.45 +14.9 HomeStreet Q HMST 23 32.60 24.00 100 28.00 674 28.35 26.95 +1.10 -3.3 HometBk n Q HMTA .04p 13.00 9.80 4 12.55 7 12.69 12.25 +.35 +12.3sHomeTrBc Q HTBI 27 28.15 21.40 14 27.95 102 28.20 26.90 +.95 +8.5 HomolMd n Q FIXX 24.40 16.12 162 20.66 566 21.36 19.60 +.46 +10.7 Honda N HMC .84e 2.6 37.29 27.05 379 32.16 2581 32.41 31.82 +.15 -5.6 HonwllIntl N HON 2.98 2.0 67 165.13 131.42 1941 151.86 10526 152.41 148.72 +1.77 -1.0 HookerFu Q HOFT .56 1.2 18 52.75 35.90 121 46.90 758 47.45 37.11 +9.45 +10.5 HopeBcp Q HOPE .52 2.8 16 19.92 15.10 648 18.62 3637 18.88 18.08 +.62 +2.0 HopFedBc Q HFBC .20 1.2 21 16.45 13.51 7 16.02 17 16.18 15.43 -.19 +13.6 HorMan N HMN 1.14 2.5 27 47.65 33.85 77 45.55 502 45.90 44.40 +1.10 +3.3sHorizBcp s Q HBNC .60f 1.8 20 32.85 25.00 85 32.91 321 33.00 31.79 +1.15 +18.4 HorizGbl n N HZN 31 19.26 5.13 169 6.59 1293 6.64 6.14 +.44 -53.0sHorizPhm Q HZNP 16.72 10.10 3507 17.26 9711 18.11 16.17 +.63 +18.2 HorizTFn Q HRZN 1.20 11.8 10 11.88 9.66 49 10.20 404 10.43 9.97 +.13 -9.1 HorizFn22 n N HTFA 26.00 25.26 0 25.53 0 25.53 25.50 -.12 +.5 Hor OEXcc Q QYLD 2.26e 9.1 25.50 22.67 67 24.71 665 24.82 24.65 +.7 HorzDAX Q DAX .60m 2.0 34.00 28.53 3 30.42 17 30.59 30.12 +.42 -3.7 HorzSPCvC N HSPX 2.52e 3.7 52.96 46.37 7 50.70 23 50.79 50.10 +.52 +.8 HorGKWld N KLDW 35.73 30.14 15 35.05 69 35.10 34.78 +.38 +4.7 Horz Saba n N CEFS 23.00 20.10 27 20.31 59 20.51 20.12 +.16 -5.1 HrzProSp n N FANZ 23.37 19.92 3 23.17 10 23.17 22.65 +.62 +4.0 Hormel s N HRL .75 2.1 22 38.00 29.75 1683 36.21 9698 36.34 35.17 +.42 -.5 Hornbeck N HOS 4.87 1.77 149 3.30 672 3.42 3.10 +.08 +6.1 Hortonwks Q HDP 22.00 11.50 669 17.68 5519 18.20 17.03 -.16 -12.1 HospPT Q HPT 2.12f 7.4 11 31.27 23.83 964 28.67 4480 29.22 28.48 -.31 -4.0 HostHotls N HST 1.00a 4.5 19 22.47 17.26 6351 22.09 33318 22.27 21.86 +.18 +11.3 HostessBr n Q TWNK 24 16.75 11.00 621 13.33 4403 13.90 12.95 -.43 -10.0 HoughMH Q HMHC 13.95 6.20 343 6.90 2043 6.95 6.53 +.20 -25.8 HoulihnL n N HLI 1.08 2.2 20 52.81 33.79 339 50.23 1826 50.33 48.67 +1.63 +10.6 HstnAEn A HUSA 1.04 .22 115 .24 965 .26 .23 -.01 -27.0sHoustWC Q HWCC .12m 1.4 8.45 4.70 86 8.35 373 8.45 8.05 +.10 +16.0 HovnEn pf A Q HOVNP 8.47 5.50 3 6.53 17 7.00 6.50 -.04 -13.0 HovnanE N HOV 3.41 1.65 1171 1.95 6440 2.04 1.77 +.19 -41.8 HowardBcp Q HBMD 29 24.20 16.70 67 18.25 364 18.45 17.45 +.75 -17.0 HHughes N HHC 28 140.38 114.28 128 136.28 1264 136.52 130.37 +5.26 +3.8 HuanPwr N HNP 2.45e 8.5 30.60 23.64 43 28.71 169 29.81 28.50 -1.15 +14.8 HubGroup Q HUBG 28 52.25 33.18 143 50.00 942 51.10 48.55 -.45 +4.4 Hubbell N HUBB 3.08 2.8 21 149.03 100.55 526 112.00 2580 112.36 107.43 +4.04 -17.2sHubSpot N HUBS 133.85 63.00 390 128.00 2994 133.85 123.70 +2.30 +44.8 HudBayM g N HBM .02 10 10.25 4.60 476 6.75 3016 7.20 6.43 +.30 -23.3 HudsonGbl Q HSON .20 12.1 2.44 1.26 7 1.65 198 1.83 1.65 -.03 -26.7 HudsPacP N HPP 1.00 2.8 29 36.14 28.25 615 35.60 4298 36.06 35.38 +.01 +3.9 HudsonTc Q HDSN 39 10.40 2.05 722 2.31 5078 2.47 2.08 +.21 -61.9 HugotnR N HGT .09e 12.5 2 1.95 .55 67 .72 469 .76 .71 -.03 -48.6 Humana N HUM 2.00f .7 25 299.85 223.40 304 297.89 2112 298.05 290.00 +8.21 +20.1 HuntCoFn N HCFT .40m 11.5 5 5.60 2.55 43 3.43 532 3.55 3.34 +.08 -14.3 HuntJB Q JBHT .96 .7 20 130.35 85.61 370 128.68 3073 130.15 124.67 -.96 +11.9 HunterMar Q HUNT 10.00 7.99 5 9.83 5 9.83 9.82 +.01 +.7 HuntBncsh Q HBAN .44 2.8 17 16.60 12.14 8094 15.69 39081 15.76 15.12 +.50 +7.8 HuntBcs pf Q HBANO 1.56 5.8 28.68 25.75 15 26.71 157 26.85 26.39 +.15 -5.1 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 0 25.72 50 25.76 25.38 +.24 -1.2 HuntgUSEq N HUSE 1.86e .6 41.03 37.35 15 40.73 99 40.73 40.07 +.66 +6.2 HuntgtnEco N HECO .47e .2 44.87 39.67 0 42.44 1 42.65 42.44 +.68 +1.8 Str 7handl n Q HNDL 25.98 23.65 19 24.29 158 25.77 24.19 +.11 -3.1 HuntgtnIng N HII 2.88 1.3 21 276.69 183.42 460 226.35 2558 226.71 219.99 +3.09 -4.0 Huntsmn N HUN .65 2.0 12 36.09 23.12 2118 32.91 9756 33.08 31.81 +.76 -1.1 Hurco Q HURC .44f .9 18 50.50 31.18 38 46.60 129 49.79 46.05 -1.00 +10.7 HuronCon Q HURN 44.85 29.53 90 40.90 379 41.80 40.30 +.45 +1.1 HutChMd n Q HCM 42.25 19.80 164 31.33 864 31.89 27.80 +3.54 -20.5 HuttigBld Q HBP 7.75 4.82 51 5.20 386 5.55 5.19 -.33 -21.8sHuya n N HUYA 31.60 15.25 9761 34.89 34522 35.30 27.05 +5.82 +117.2sHyatt N H .60 .7 39 84.89 54.38 439 82.63 2926 84.89 82.19 -1.55 +12.4 Hydrognc Q HYGS 12.00 6.75 18 7.50 152 8.05 7.46 -.55 -32.4 HysterYale N HY 1.21 1.8 18 93.90 62.62 41 68.16 260 70.24 66.25 +.41 -20.0I -:I-AMCap n Q IAM 11.94 9.75 10.17 0 10.17 10.06 +.17 +3.0 I-AMCap rt Q IAMXR .51 .21 .40 0 .40 .40 +.05 +33.3 IAC Inter Q IAC 1.36 .9 59 166.64 98.27 1180 157.17 3989 160.62 154.94 -1.33 +28.5 IAMGld g N IAG 1.52f 26.3 96 7.25 4.80 1764 5.78 17429 6.26 5.72 -.40 -.9 ICAD Q ICAD 4.89 2.93 17 3.32 164 3.48 3.22 -.09 -3.5 ICC Hld n Q ICCH 75 18.00 14.54 1 15.70 7 16.20 15.60 -.01 -3.5 sICF Intl Q ICFI .56 .8 23 71.95 41.10 258 74.05 756 74.75 67.10 +3.24 +41.0 ICICI Bk N IBN .16e 1.9 11.26 7.89 4047 8.55 42010 8.76 8.34 +.01 -12.1sICU Med Q ICUI 298.30 164.00 80 291.45 694 298.30 285.60 -4.35 +34.9 IClickInt n Q ICLK 11.40 5.05 136 7.87 739 8.32 7.80 -.21 -13.0 ID Syst Q IDSY 8.05 5.50 18 6.07 295 6.36 5.78 +.08 -12.5sIdexxLab s Q IDXX 66 221.10 146.09 263 219.72 2154 221.10 214.07 +4.36 +40.5 IDT Cp N IDT 1.00f 16.5 16.48 4.87 261 6.05 2168 6.64 5.13 +.91 -42.9sIEC Elec A IEC 5.95 3.42 204 6.23 645 6.45 5.22 +.82 +51.2 IES Hldgs Q IESC 25 19.35 14.05 10 17.20 76 17.90 17.15 -.50 -.3sIF Bancp Q IROQ .20f .9 25 22.14 19.10 1 21.36 20 22.14 21.04 -.29 +8.6 IFresh n Q IFMK 18.00 4.62 24 5.72 60 6.24 5.63 -.45 -56.0 IHS Mark Q INFO 30 52.61 42.40 1323 51.14 7338 51.52 49.61 +1.42 +13.3 II-VI Q IIVI 30 53.08 30.73 615 47.80 2832 47.95 45.58 +1.85 +1.8 ILG Inc Q ILG .70 2.0 40 35.00 24.38 972 34.57 4609 34.92 34.31 +.04 +21.4tIMV Inc n Q IMV 7.21 6.00 3 6.05 85 7.19 6.00 -.83 -12.1 ING N ING .14e .9 20.58 14.31 2231 14.90 14856 15.18 14.72 -.06 -19.3 ING 6.125 N ISG 1.53 5.9 26.37 25.20 84 26.04 197 26.19 25.87 +.10 +2.0sING 6.375 N ISF 1.59 6.1 26.14 25.40 45 25.94 319 26.14 25.83 +.12 +.9sINTLFCStn Q INTL 17 52.00 33.11 32 51.41 411 52.00 47.48 +1.76 +20.9 ION Geo rs N IO 32.45 3.20 150 23.35 840 24.70 23.10 -.80 +18.2 IPG Photon Q IPGP 39 264.11 136.62 224 248.95 1579 261.77 245.56 +1.97 +16.3 iPass Q IPAS 1.46 .25 214 .44 2471 .48 .41 -.00 -15.4 iPicEnt n Q IPIC 17.00 6.75 22 9.53 40 10.00 9.06 -.00 -37.1 IQ M Ins n N MMIN 29.89 24.66 2 24.76 11 25.00 24.74 -.07 -1.9 IQ HdgMult N QAI 33.13 29.31 131 30.77 582 30.82 30.64 +.11 +1.1 IQ Hedge N MCRO 27.20 25.68 26.64 2 26.64 26.53 +.11 +.3 IQ HdgLgS N QLS 24.53 20.55 0 22.17 4 22.21 22.09 +.19 +1.2 IQ US Lg n Q CLRG .08e 27.80 24.16 665 25.95 702 26.14 25.56 +.41 +2.6sIQ Ch SC n N CSML 29.73 23.89 193 29.64 371 29.73 28.91 +.82 +5.7 IQ HdgEv N QED 22.00 20.70 21.34 1 21.34 21.27 +.09 +2.1 IQ HiYlVl n N HYLV 25.58 22.89 148 24.17 208 24.19 24.11 +.03 -3.9 IQ CorePl n N AGGP 20.27 18.67 216 19.03 504 19.12 19.03 -.12 -4.6 IQ CoreBd n N AGGE 19.86 18.22 40 18.56 49 18.61 18.53 -.09 -5.2 IQ GTAA N QGTA 25.44 22.97 5 24.37 40 24.67 24.22 +.21 -.2 IQ 50HJpn N HFXJ 23.96 19.88 22.27 2 22.35 22.24 +.13 -1.4 IQ 50HgEur N HFXE 21.45 19.05 1 20.21 13 20.31 20.06 +.04 -.6 IQ 50HIntl N HFXI 22.80 20.00 1193 21.54 1229 21.79 21.47 +.11 -.5 IQ RealRtn N CPI 27.85 27.17 2 27.78 43 27.84 27.63 +.05 +1.3 IQUSReSC N ROOF 1.43e 5.4 27.88 22.60 5 26.28 45 26.33 25.96 +.31 -.2 IQMrgArb N MNA 31.92 30.25 25 30.75 310 30.79 30.66 -1.0 IQ AgriSC N CROP .41e 1.2 35.99 31.64 1 33.96 4 34.29 33.95 +.08 -2.8 IQ GlbRes N GRES .10e .4 29.30 24.87 837 28.35 1048 28.41 28.07 +.31 -.8sIQIYI n Q IQ 32.40 15.30 33493 32.82 128899 34.35 27.75 +4.36 +111.1 IQVIA Hldg N IQV 13 110.67 84.30 1045 104.60 4192 104.91 99.84 +4.11 +6.8 IRSA N IRS 32.97 18.04 66 19.00 470 20.41 18.49 -.19 -35.8 IRSA Prop Q IRCP 1.86e 5.1 64.68 31.10 3 36.47 34 37.29 31.80 +3.47 -35.5sIRhythm n Q IRTC 81.85 34.95 386 79.66 1836 81.85 73.88 +4.95 +42.1 iRobot Q IRBT 31 109.78 55.77 510 69.57 3425 69.89 64.10 +5.84 -9.3 iShGold N IAU 13.11 11.61 8261 12.46 84856 12.49 12.38 +.05 -.4 iShGSCI N GSG 18.31 13.16 246 17.52 2260 17.57 17.18 +.01 +7.6 iSAstla N EWA 1.01e 4.4 24.19 21.07 1288 22.89 6933 23.09 22.72 +.17 -1.2 iSAstria N EWO .37e 1.5 27.41 20.43 54 24.02 846 24.43 23.21 +.31 -2.5 iShBelg N EWK .51e 2.5 23.00 19.33 26 20.31 140 20.55 20.24 +.04 -3.4tiShBrazil N EWZ .67e 2.0 47.85 31.28 96218 34.14 342535 36.58 31.28 -1.67 -15.6 iShCanada N EWC .48e 1.7 30.60 25.92 1794 29.05 14160 29.30 28.18 +.35 -2.0 iShEMU N EZU .86e 2.0 47.13 40.03 8848 43.39 31887 43.78 43.03 +.37 iSFrance N EWQ .58e 1.8 33.73 28.51 550 32.25 3961 32.47 32.04 +.16 +3.3 iShGerm N EWG .60e 1.9 35.87 30.08 4126 32.20 25301 32.49 31.90 +.39 -2.5 iSh HK N EWH .61e 2.3 26.93 23.03 4888 26.23 36112 26.52 26.08 +.23 +3.2 iSh SKor N EWY .65e .9 79.07 65.76 2485 73.47 15535 74.56 73.03 -.01 -1.9tiShMexico N EWW .78e 1.7 57.82 43.55 3967 44.92 22001 45.21 43.55 -.06 -8.9 iShNeth N EWN .66e 2.1 34.09 28.69 194 32.16 2024 32.38 31.77 +.51 +1.4 iSPacxJpn N EPP 1.66e 3.5 50.34 43.68 215 48.05 1963 48.50 47.87 +.39 +.5 iShSoAfr N EZA 1.02e 1.6 76.53 54.81 568 62.10 2822 65.70 61.10 -1.87 -11.3 iShSpain N EWP .99e 3.1 36.38 29.62 1043 31.53 11412 31.93 30.90 +.66 -3.8 iSSwedn N EWD .76e 2.3 36.71 31.99 164 33.02 954 33.23 32.74 +.23 -2.6 iShSwitz N EWL .75e 2.2 37.84 33.16 482 33.58 3684 33.87 33.36 -.13 -5.6 iShFrntr100 N FM .30e .9 36.19 28.36 162 31.78 1208 31.89 30.68 +1.31 -4.0 iShGlHiY bt A GHYG 2.09e 4.3 51.63 48.70 42 49.16 208 49.35 48.94 +.29 -2.6 iShxUSH bt A HYXU .92e 1.7 57.19 49.78 16 52.70 61 53.01 52.39 +.30 -3.2tiShEMCBd bt A CEMB 2.28 4.7 51.78 48.30 8 48.39 94 48.61 48.30 -.19 -5.5 iShEMkHY N EMHY 3.98 8.6 51.12 46.33 80 46.51 367 46.75 46.46 -6.9 iShAsiaPDv N DVYA 2.29e 4.9 51.42 45.60 14 46.58 29 46.91 46.42 +.14 -7.0 iShEmMDv N DVYE 1.83e 4.4 46.11 39.59 95 41.90 267 42.19 41.32 +.38 +.2 iShGblSilv N SLVP .29e 2.8 12.00 9.34 7 10.53 117 10.70 10.46 -.13 -2.8 iShGblEnP N FILL .59e 2.5 24.50 17.81 13 23.55 42 23.60 22.90 +.42 +9.3 iShGblAgri N VEGI .55e 1.8 31.00 26.36 8 29.89 47 30.00 29.29 +.60 +1.8 iShMsciWld N URTH 1.57e 1.7 94.23 79.81 14 90.49 270 90.60 89.49 +1.17 +2.7 iShEMAsia Q EEMA 1.23e 1.6 81.27 63.72 4 74.79 120 75.94 74.42 +.65 +1.4 iShEMktSC N EEMS .89e 1.7 57.36 46.23 1190 51.73 1595 52.75 51.30 -1.02 -2.6tiShEMkBd N LEMB .42e .9 50.78 45.23 479 45.72 748 46.01 45.23 -5.1 iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 137 84.88 420 84.93 84.13 +.82 +.7 iSEMMnVol N EEMV 1.15e 1.9 65.55 54.85 173 61.43 813 62.02 61.19 +.12 +1.1 iShJpnSC N SCJ 1.81e 2.2 85.34 68.50 17 81.74 277 81.88 81.01 +.71 +2.4 iShThai N THD 1.88e 2.0 103.71 76.79 230 93.70 1458 95.36 93.13 +.04 +1.3 iShIsrael N EIS .81e 1.5 55.29 46.67 15 53.71 67 53.71 52.59 +1.08 +4.7 iShChile N ECH .71e 1.4 56.53 41.34 333 50.30 2120 51.06 49.54 +.32 -3.6 iShBRIC N BKF .54e 1.2 50.94 36.83 25 45.16 187 45.78 44.72 +.21 +1.5 iShsUSA N EUSA .67e 1.2 59.06 50.11 21 57.55 95 57.55 56.55 +1.08 +3.8 iShTurkey Q TUR 1.10e 3.4 47.13 30.61 556 32.06 2244 32.82 31.07 +.42 -26.2 iShSilver N SLV 17.14 14.44 4129 15.78 32315 15.91 15.44 +.34 -1.3 iShS&P100 N OEF 1.92e 1.6 127.67 106.19 303 122.81 1533 122.91 121.04 +2.00 +3.5 iShMrnLV N JKF 2.46e 2.4 112.57 95.13 7 104.64 35 104.64 102.78 +1.85 -.9 iShIntTBd s Q IGOV 201.98 48.33 112 49.11 934 49.41 49.06 -.04 -1.6siShMrnLG N JKE 1.20e .7 177.32 138.04 15 176.56 74 177.32 174.09 +3.07 +12.8siShNewZea Q ENZL 2.01e 4.0 50.56 44.71 6 50.71 54 50.72 48.97 +1.98 +6.8 iSh1-3yITB Q ISHG .20e .2 87.67 80.47 1 83.19 19 83.36 82.68 +.58 -1.2 iShMrnLC N JKD 2.24e 1.4 167.90 145.50 16 159.20 78 159.20 156.68 +2.51 +.2tiShBrazSC N EWZS .40e 3.0 18.14 12.00 50 13.39 1248 14.39 12.00 -.64 -17.8 iShIntlPfd N IPFF .96e 5.4 19.76 16.85 34 17.81 184 17.86 17.60 +.05 -4.5 iShSPTUS s N ITOT 65.40 54.98 1036 64.08 7332 64.13 63.12 +1.07 +4.8 iShSTNtMu N SUB .86 .8 106.40 104.31 84 104.90 364 105.03 104.69 +.22 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 18 111.12 60 111.17 110.82 -.11 -1.7 iShSelDiv Q DVY 3.03e 3.1 102.32 89.53 759 98.63 2820 98.70 97.55 +.89 +.1siShGTimb Q WOOD .94e 1.1 83.88 60.17 53 83.28 223 83.88 81.98 +1.33 +17.1 iShTIPS N TIP 1.69e 1.5 115.26 111.04 1771 111.91 8536 112.25 111.64 -.07 -1.9 iShEurFn Q EUFN .74e 3.4 25.85 21.03 826 21.76 11672 22.07 21.55 -.06 -6.6 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 66.73 468 77.51 3603 78.70 77.14 +.64 +1.6 iShChinaLC N FXI .87e 1.8 54.00 39.32 15991 48.21 78056 48.93 47.79 +.93 +4.4 iShTransp N IYT 1.70e .9 206.73 162.38 86 197.53 769 198.09 192.98 +.86 +3.1 iShChinaSC N ECNS 1.73e 3.1 56.49 44.65 0 55.59 17 56.00 55.15 +.21 +10.0 iSCorSP500 N IVV 4.38e 1.6 288.69 241.58 4139 280.04 16953 280.24 276.10 +4.51 +4.2 iSMornMC N JKG 2.32e 1.2 194.94 166.17 6 187.59 33 187.59 184.69 +3.16 +1.0 iShEMInfr Q EMIF .93e 3.1 35.28 29.72 2 29.97 7 30.65 29.89 -.42 -8.9 iShGClnEn Q ICLN .33e 3.6 10.08 8.31 130 9.27 619 9.58 9.11 -.39 -.5 iShUSAgBd N AGG 2.65e 2.4 110.66 105.00 3417 105.75 14984 106.12 105.58 -.33 -3.3 iShEMkts N EEM .59e 1.3 52.08 40.90 73945 46.33 286888 47.15 45.99 -1.7 iShACWX Q ACWX 1.00e 2.0 53.74 45.17 98 49.73 1262 50.08 49.47 +.33 -.4 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 2936 114.50 22492 115.06 114.16 -.41 -5.8 iSh ACWI Q ACWI 1.43e 1.9 77.54 65.00 1019 73.95 12684 74.21 73.20 +.87 +2.6 iSKokusai N TOK 1.60e 2.4 69.65 59.34 1 66.80 4 66.84 66.07 +1.09 +3.3 iShCorUSTr N GOVT .33 1.3 25.60 24.26 2461 24.47 6290 24.54 24.40 -.04 -2.4 iSEafeSC Q SCZ 1.51e 2.3 69.19 57.08 809 66.00 6397 66.47 65.71 +.56 +2.3 iSGblTelcm N IXP 2.31e 4.1 62.55 54.78 20 56.30 78 56.47 55.41 +.98 -7.0 iShEMBd Q EMB 5.27e 4.9 117.46 106.93 3288 107.69 17191 108.32 107.35 -.31 -7.2siShGblTech N IXN 1.10e .6 173.28 129.32 52 170.88 235 173.28 169.76 +.97 +11.2 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 33 50.45 140 50.53 50.26 -.09 -4.5siSMrnMCG N JKH .59e .3 224.03 180.50 1 222.39 13 224.03 218.67 +4.49 +9.8 iShIndones N EIDO .35e 1.4 30.61 23.32 1448 25.51 6940 26.22 25.16 -.22 -10.3siSSP500Gr N IVW 2.03e 1.2 167.36 135.75 509 166.85 2440 167.36 164.66 +2.53 +9.2 iShNYMun s N NYF 56.36 54.26 13 54.64 75 54.73 54.55 +.07 -2.0 iShGblHcr s N IXJ 61.56 53.45 68 57.50 167 57.50 56.54 +.67 iShGnmaBd Q GNMA .75e 1.6 50.14 47.84 16 48.19 35 48.39 48.08 -.10 -2.6 iShGblFin N IXG 1.28e 1.9 76.01 61.18 50 68.29 282 68.54 67.14 +.89 -2.3 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 241 86.32 1290 86.49 84.94 +1.57 +4.1 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.34 130 37.92 3358 38.13 37.15 +.29 +6.7 iShCalMn s N CMF 59.75 57.68 106 58.49 1500 58.58 58.37 +.04 -1.1 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 7 49.78 203 49.93 49.61 -.15 -2.9 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 3 85.44 63 85.44 84.18 +1.39 +1.9 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 169 42.41 725 43.21 42.23 -.38 -6.2 iShNANatR N IGE .85e 2.3 38.33 30.59 40 37.07 351 37.29 36.42 +.21 +4.6 iSh JPXNik N JPXN 70.78 57.37 6 65.86 11 65.86 65.39 +.66 +1.4 iShUSAVal N VLUE 1.49e 1.7 89.40 73.02 184 86.55 1328 86.66 85.19 +1.61 +3.5tiShLatAm N ILF .60e 2.0 39.54 29.11 1902 30.73 10736 32.03 29.11 -.76 -10.1siShUSAMo N MTUM .81e .7 114.56 88.11 1010 113.68 3974 114.56 111.96 +1.81 +10.2 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 3 161.81 33 161.82 159.27 +2.73 +1.5 iShPhilpns N EPHE .20e .6 40.19 31.82 198 32.84 1726 33.60 32.71 -.11 -15.4 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 766 112.97 4840 113.00 110.72 +2.00 -1.1 iShNMuBd N MUB 2.59 2.4 111.66 107.56 581 108.83 2945 108.88 108.61 +.13 -1.7 iShUKSC bt A EWUS 1.38e 3.0 46.20 37.79 4 45.51 17 45.88 44.96 +1.00 +4.4 iSRTop200V N IWX 1.17e 2.2 55.82 48.02 9 52.03 60 52.04 50.98 +.97 -.7 iShIntlDev N WPS 1.16e 2.9 42.27 36.34 7 39.68 38 39.95 39.47 +.34 +.5 iShAsia50 N AIA 1.02e 1.5 72.96 56.13 119 68.01 3073 70.00 67.50 +.90 +3.0 iSh20 yrT N TLT 3.05 2.6 129.57 116.09 6791 119.53 40634 120.49 118.42 -.77 -5.8siSRTop200G N IWY .82e 1.0 79.90 63.67 44 79.71 310 79.90 78.63 +1.28 +9.0 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 7341 101.71 23138 102.13 101.36 -.22 -3.7 iShRTop200 N IWL 1.02e 1.6 66.19 55.08 27 64.34 285 64.43 63.41 +1.10 +4.7 iShIntSelDv N IDV 1.51e 4.2 35.93 32.19 483 33.39 4030 33.58 33.14 +.24 -1.2 iSh1-3yTB Q SHY .52 .6 84.72 83.09 2376 83.28 29830 83.34 83.20 +.01 -.7 iS Eafe N EFA 1.66e 2.4 75.27 64.56 23206 70.41 109832 70.82 69.92 +.41 +.1 iShGerSC bt A EWGS .69e 1.1 70.42 51.54 5 65.27 43 66.12 64.68 +1.05 +1.5 iShEurRE Q IFEU 1.46e 3.5 42.63 36.57 3 41.30 12 41.49 40.88 +.84 +.3 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 287 89.66 2445 89.69 88.23 +1.33 +.6 iShCrLTBd N ILTB 2.54 4.3 65.21 59.00 17 59.64 145 60.25 59.39 -.58 -7.9siSRusMCG N IWP 1.02e .8 130.72 106.68 123 130.59 1044 130.72 127.96 +2.79 +8.2 iShIntlRE Q IFGL 1.48e 4.9 31.77 27.88 29 30.28 217 30.47 30.18 +.27 +.9 iShEuroSC Q IEUS 1.08e 1.8 62.36 51.45 103 59.19 278 59.91 58.62 +.53 +2.3 iShNorC bt A ENOR .58e 2.0 28.96 21.48 6 28.86 81 28.94 27.88 +.93 +11.9 iShRusMid N IWR 2.85e 1.3 220.02 188.02 112 216.44 638 216.44 212.61 +3.91 +4.0siShMrnSC N JKJ 1.78e 1.0 183.20 153.97 4 183.17 15 183.39 179.76 +3.57 +5.2 iShIreland N EIRL .55e 1.1 50.12 42.90 2 48.91 34 49.53 48.36 +.50 +1.9siSCorSPMid N IJH 1.89e .9 199.93 168.25 1288 200.32 5514 200.37 195.78 +4.42 +5.6 iSh10yCBd N CLY 2.67 4.6 63.67 57.43 14 57.94 127 58.33 57.67 -.37 -8.3 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 9784 85.66 50914 85.77 85.23 +.47 -1.8 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 47 44.10 121 44.51 43.40 +.77 +11.9siShSft N IGV .12e .1 190.19 131.86 136 188.12 1288 190.19 184.84 +2.18 +21.7 iShCorUS n N FTY 51.01 43.20 52 48.36 359 48.41 47.69 +.56 -2.5 iShDenC bt A EDEN .81e 1.2 71.11 61.98 9 66.19 56 67.38 65.82 -.31 -2.1 iShs SOX Q SOXX 1.55e .8 198.84 138.23 810 191.90 2708 195.78 190.36 +.20 +13.0 iShIndia50 Q INDY .15e .4 39.29 33.19 112 35.78 2058 36.08 35.29 -.03 -3.6 iShNetw N IGN .25e .5 55.29 44.16 11 52.61 540 52.96 51.79 +.64 +8.5siShNATch N IGM .73e .4 200.13 143.13 30 197.98 287 200.13 196.36 +1.88 +17.3 iShNsdBio s Q IBB 119.30 96.84 1262 110.11 9457 110.94 107.61 +.27 +3.1 iShResRE N REZ 2.01e 3.3 67.72 53.83 9 61.46 105 61.69 60.69 +.63 -1.3 iSh2019Mun N IBMH .27 1.1 25.65 24.92 17 25.37 189 25.38 25.30 +.05 +.2 iShC&SRE N ICF 2.97e 3.0 104.37 88.40 58 97.85 589 98.15 96.60 +1.10 -3.4 iShKLDSoc N DSI 1.11e 1.1 106.16 88.58 36 103.49 182 103.51 102.25 +1.42 +5.3 iShGbl100 s N IOO 49.47 41.97 10 47.50 97 47.70 47.11 +.53 +3.5 iSh2018Mu N IBMG .23 .9 25.54 25.32 10 25.42 89 25.43 25.38 +.1 iShConsSv N IYC 1.50e .8 198.53 160.53 8 194.27 72 194.52 189.37 +5.53 +8.4 iShMBS Q MBB 3.04e 2.4 107.76 102.93 242 103.49 2020 103.84 103.40 -.34 -2.9 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 41 110.12 57 110.31 109.80 -.31 -3.4 iShIndia bt A INDA .24e .7 38.21 31.67 5370 33.85 27668 34.14 33.23 +.04 -6.2 iSR1KVal N IWD 2.41e 1.9 131.56 114.01 914 124.05 5106 124.08 121.75 +2.06 -.2siSMrnSCG N JKK .87e .4 201.10 156.02 2 199.14 22 201.10 195.58 +.76 +11.0 iShPoland N EPOL .42e 1.8 30.19 22.19 458 23.86 3146 24.17 23.16 +.96 -11.9siSMCGth N IJK 1.88e .8 231.74 190.88 203 232.12 609 232.32 226.40 +5.96 +7.5 iShIntGvC N GVI 1.99 1.9 111.75 106.93 43 107.46 310 107.60 107.24 -.12 -2.1siSR1KGr N IWF 1.45e 1.0 147.21 117.62 1563 146.77 10547 147.21 144.53 +2.58 +9.0 iSIndiaSC bt A SMIN .10e .2 55.13 42.66 16 45.36 424 45.47 43.95 -.31 -13.7 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 37 107.00 250 107.35 106.73 -.35 -4.5 iSRus1K N IWB 2.36e 1.5 159.31 133.70 1093 155.20 8558 155.30 152.75 +2.60 +4.4siSR2KVal N IWN 1.98e 1.5 134.80 112.01 480 134.39 2500 134.80 132.11 +2.24 +6.9 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 475 106.07 1404 106.35 105.96 -.29 -2.9 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.49 262 103.59 2725 103.66 103.53 -.10 -.9siSR2KGr N IWO 1.36e .7 209.13 162.12 459 207.89 2890 209.13 203.44 +3.12 +11.3 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 14 129.88 182 130.64 129.27 -.57 -4.5 iShFltRtB N FLOT .32 .6 51.10 50.79 1222 50.94 6991 50.96 50.92 +.01 +.2siShR2K N IWM 1.77e 1.1 167.23 134.12 17563 166.52 79881 167.23 163.32 +2.68 +9.2 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 371 119.54 1833 119.82 119.30 -.14 -2.1 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 230 86.49 2914 86.53 84.82 +1.41 -4.0 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 49.35 195 55.03 1143 55.03 53.94 +.99 -.7siSCorUSGr s Q IUSG .72e 1.2 58.92 47.00 276 58.69 2731 58.92 57.90 +.92 +9.2 iShChina N MCHI .61e .9 76.72 53.54 2683 71.09 17578 72.16 70.41 +1.22 +6.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 62

iShShtTrB Q SHV .03e 110.43 110.18 945 110.30 7803 110.30 110.26 +.03 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 1286 37.51 11307 37.53 37.21 +.32 -1.5 iSEafeMnV N EFAV 2.81e 3.8 76.51 68.11 317 73.82 2039 74.10 73.59 +.26 +1.2 iSRus3K N IWV 2.47e 1.5 169.20 142.43 578 165.75 1906 165.82 163.19 +2.88 +4.8 iSGblMatl N MXI 1.02e 1.4 75.19 58.54 17 71.87 151 72.42 70.46 +1.54 +2.6 iShUtils N IDU 4.54e 3.7 142.50 119.51 73 124.00 305 128.81 123.24 -3.76 -6.7 iSUSAMinV N USMV .87e 1.6 55.45 48.48 1647 53.64 7044 53.68 52.94 +.84 +1.6 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 2 155.49 18 155.74 152.55 +2.75 +2.1 iShMCVal N IJJ 2.16e 1.3 166.09 142.74 36 165.63 304 165.64 162.46 +3.06 +3.4 iShGblUtil N JXI 1.99e 4.2 53.07 45.15 16 47.41 140 48.80 47.38 -.90 -4.3 iShTelecm N IYZ .68e 2.5 34.00 26.34 127 27.69 916 27.91 27.21 +.41 -5.8siShTech N IYW 1.20e .6 186.98 138.25 156 184.80 2112 186.98 183.20 +.71 +13.5 iShGblIndl N EXI 1.40e 1.5 100.28 83.76 12 93.44 65 93.85 92.49 +.93 +.6 iShGblCSt s N KXI 54.58 47.79 48 48.82 101 48.87 48.13 +.61 iShREst N IYR 2.76e 3.5 83.27 71.27 4491 79.42 38081 79.47 78.38 +.96 -2.0 iSGblCnDis N RXI 1.39e 1.2 119.68 97.88 12 118.09 47 118.37 115.96 +2.94 +8.0tiSh0-5Tips N STIP 100.84 99.16 81 99.37 547 99.45 99.16 -.01 -.5 iShHmCnst N ITB .09e .2 46.56 32.99 3125 40.44 10212 40.50 38.54 +1.80 -7.5 iShInds N IYJ 1.65e 1.1 158.32 129.07 35 151.26 146 151.26 148.44 +2.91 +2.6 iShAerosp N ITA 1.31e .6 207.47 155.02 180 205.00 826 205.02 200.78 +3.94 +9.0 iShHltcare N IYH 3.01e 1.7 193.31 161.28 27 181.42 348 181.47 177.30 +3.65 +4.1 iShFinSv N IYG 1.21e .9 142.14 109.80 90 136.75 392 137.53 133.15 +3.26 +4.8 iShRegBks N IAT .61e 1.2 54.74 41.83 104 52.92 894 53.21 51.48 +1.41 +7.4 iShInsur N IAK .82e 1.3 69.95 59.34 3 65.03 21 65.03 63.44 +1.28 -2.4 iShFincls N IYF 1.45e 1.2 126.54 105.66 136 121.99 1488 122.11 119.30 +2.59 +2.1 iShBroker N IAI .65e .9 70.58 51.86 15 68.91 496 69.17 67.06 +1.70 +9.8 iShUSEngy N IYE 1.14e 2.7 43.75 33.70 491 42.28 2481 42.58 41.33 +.25 +6.6 iShESGSel N KLD 1.14e 1.0 119.20 101.27 8 115.25 107 115.63 113.70 +1.79 +3.8siShCrSPS s N IJR 85.65 66.77 4288 85.41 25100 85.65 83.53 +2.00 +11.2siShMedDev N IHI 1.57e .8 205.07 160.37 56 204.68 464 205.07 200.78 +4.10 +18.0 iShConsGd N IYK 2.43e 2.1 130.93 111.06 15 118.40 96 118.44 115.40 +3.37 -6.6siShHltcPrv N IHF .24e .1 175.68 139.65 6 176.49 74 176.51 171.52 +4.65 +12.5 iShCorTInt N IXUS 1.28e 2.0 67.93 56.86 262 63.24 2756 63.60 62.87 +.39 +.3 iShPharm N IHE 3.11e 1.0 166.06 139.28 6 154.67 46 154.98 148.96 +4.14 +.2 iShBasM N IYM 1.42e 1.4 108.32 88.48 108 103.79 467 104.43 101.24 +2.82 +1.6 iShPeru N EPU .70e 1.6 44.95 32.98 38 42.86 450 43.37 42.45 +.32 +4.6 iShCorEafe N IEFA 1.56e 2.3 70.84 60.28 5923 66.56 28449 66.94 66.07 +.50 +.7 iShOilEq N IEZ .86e 2.3 40.89 29.57 47 37.24 338 38.16 36.41 +3.7 iShDJ US N IYY 2.01e 1.4 143.07 120.36 7 139.70 69 139.70 137.67 +2.39 +4.6 iShO&GEx N IEO 1.06e 1.4 77.84 50.49 67 73.88 824 75.40 72.28 -.49 +13.7 iShAggrAllo N AOA .98e 1.8 56.94 51.02 32 54.57 221 54.67 54.11 +.50 +1.3 iShCrShUS s Q ISTB 50.47 48.89 102 49.01 641 49.06 48.96 -.06 -1.6 iShEurope N IEV 1.12e 2.4 50.81 43.99 522 46.91 2520 47.27 46.63 +.19 -.7 iShGroAllo N AOR .81e 1.8 46.77 43.07 106 45.05 341 45.11 44.82 +.25 +.3siSRusMic N IWC 1.08e 1.0 107.37 83.45 34 106.75 269 107.37 104.86 +1.59 +11.5 iShModAllo N AOM .71e 1.9 39.05 36.79 59 37.89 355 37.90 37.70 +.14 -.4 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 16 24.70 157 24.72 24.57 +.03 -4.4 iSMsciVal N EFV 1.66e 3.1 59.57 50.97 2351 54.37 14658 54.77 53.82 +.38 -1.5siSSCVal N IJS 1.73e 1.0 168.03 132.50 251 167.45 1016 168.03 163.74 +3.96 +9.0 iShConsAllo N AOK .64e 1.9 35.27 33.55 31 34.15 149 34.19 34.06 -.02 -1.4 iShEafeGr N EFG 1.37e 1.7 85.81 72.88 58 82.15 4293 82.58 81.57 +.82 +1.7siShSCGrth Q IJT 1.54e .8 193.51 149.00 145 192.74 633 193.51 188.71 +4.40 +13.3 iShB3-18xF s N IBCC 24.71 24.55 24.60 iShiB3-20F s N IBCD 24.82 24.24 1 24.35 12 24.37 24.31 -.7 iShiB3-23x s N IBCE 24.76 23.38 1 23.56 17 23.60 23.49 +.01 -2.9 iShBd3-23 s N IBDD 26.95 25.50 6 25.59 25 25.69 25.55 -.07 -3.3 iShBd3-20 s N IBDC 26.38 25.81 7 25.93 75 25.95 25.85 +.03 -.6 iStar N STAR 4 12.46 9.75 225 11.04 2532 11.36 10.63 +.36 -2.3 iStar pfD N STARpD 2.00 7.9 26.12 24.29 7 25.28 50 25.53 24.92 +.42 -.4 iStar pfG N STARpG 1.91 7.7 25.94 24.21 4 24.87 6 25.42 24.70 +.22 -2.5 iStar pfI N STARpI 1.87 7.6 25.94 24.25 6 24.70 13 25.00 24.59 -.11 -1.9 ITT Inc N ITT .54 1.0 18 57.62 38.29 345 54.54 2327 54.84 52.75 +1.60 +2.2 Itus Cp hrs Q ITUS 6.43 .60 61 3.60 485 3.79 3.57 -.09 +52.5 Iberiabnk Q IBKC 1.52f 1.8 30 87.55 68.55 337 83.10 2246 84.00 80.10 +2.40 +7.2 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 3 27.28 48 27.28 26.82 +.36 -3.9 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 26.93 6 27.15 26.66 -.23 -4.2 iBio A IBIO .55 .13 1010 .15 6564 .17 .14 +.01 -13.6 Icahn Ent Q IEP 7.00f 10.0 29 73.23 47.56 66 69.75 317 71.07 69.65 +.25 +31.6 IchorHld n Q ICHR 11 35.51 17.76 918 23.96 6385 27.06 23.15 -2.29 -2.6sIcon PLC Q ICLR 34 133.68 90.01 141 133.79 817 133.84 127.98 +2.76 +19.3 IconixBrnd Q ICON 1 7.06 .58 2571 .73 6227 .74 .58 +.11 -43.2 Idacorp N IDA 2.36 2.7 21 100.04 79.59 235 87.01 1694 91.43 86.28 -4.50 -4.8 IdealPower Q IPWR 3.29 1.06 151 1.17 493 1.24 1.15 -.04 -17.6 Identive lf Q INVE 5.91 2.55 13 4.31 77 4.63 4.21 +29.0 IderaPhm Q IDRA 2.87 1.32 1030 2.00 9899 2.13 1.70 -.01 -5.2 IDEX N IEX 1.72f 1.2 32 150.72 110.25 233 144.13 1280 144.16 138.68 +4.66 +9.2 iGATE N PTI 19.52 siKangHlth Q KANG 18 20.60 11.70 377 20.58 2386 20.60 20.32 +.20 +30.3 Ikonics Q IKNX 13.03 7.25 10.89 47 10.91 9.43 +1.22 +44.8 ITW N ITW 3.12 2.1 30 179.07 135.07 1199 147.76 6687 148.50 145.00 +.80 -11.4sIllumina Q ILMN 73 286.13 167.98 536 282.03 3164 286.13 276.68 +5.70 +29.1 ImageSens Q ISNS 5.20 2.50 8 4.05 37 4.25 4.05 -.10 +37.3 Imax Corp N IMAX 26.70 17.58 510 21.25 3398 21.75 20.35 +.35 -8.2sImmersn h Q IMMR 10 16.20 5.76 577 16.21 3142 16.24 15.02 +1.09 +129.6 ImmuCell Q ICCC 76 9.25 5.26 1 6.80 40 7.09 6.80 -.23 -22.6 ImmuneDs Q IMDZ 13.05 2.80 70 4.25 885 4.65 4.15 -.35 +9.0 ImmuneP rs Q IMNP 3.43 .21 763 .23 1803 .24 .22 -.01 -60.4 ImunoCll rs A IMUC 2.79 .17 304 .25 1828 .26 .23 +.00 -20.3 ImunoGn Q IMGN 13.41 4.26 2844 10.01 20872 11.83 9.92 -1.53 +56.1sImunmd Q IMMU 26.48 7.17 2437 24.16 20832 26.48 23.75 +1.45 +49.5 Immuron n Q IMRN 16.70 4.47 10 9.35 26 9.50 8.55 +.35 +76.8 Immutep Q IMMP 3.06 1.25 29 2.49 517 3.05 2.45 -.46 +58.6 ImpacMtg A IMH 4 16.36 7.18 10 9.09 90 9.17 8.55 +.49 -10.5 ImpOil g A IMO .57 1.7 66 33.55 25.91 268 32.84 1600 33.07 31.71 +.17 +5.3 Imperva Q IMPV 52.40 37.17 134 49.40 1376 49.90 47.95 +1.00 +24.4 Impinj n Q PI 60.85 9.95 532 21.21 3595 21.68 17.69 +3.03 -5.9 ImprimisP Q IMMY 3.90 1.35 89 2.38 256 2.44 2.15 +.15 +40.0 IncOpR A IOR 30 14.25 8.51 4 13.60 22 13.93 12.90 +.20 +22.7 Incyte Q INCY 140.11 60.23 1593 70.01 8165 71.41 66.95 +2.10 -26.1 IndCDrillg N ICD 5.48 2.72 167 3.83 549 4.14 3.79 -.17 -3.8 IndepHld N IHC .25f .7 14 39.85 19.85 10 36.10 56 38.50 36.00 -1.15 +31.5 IndepRT N IRT .72a 7.3 20 10.63 8.26 581 9.91 3401 10.10 9.72 +.18 -1.8sIndBkMA Q INDB 1.52f 1.8 24 83.25 60.30 87 82.70 407 83.40 79.45 +3.00 +18.4sIndBkMI Q IBCP .60 2.3 21 27.10 18.50 97 26.60 617 27.10 25.70 +.80 +19.0 IndepBkTX Q IBTX .56f .7 23 79.00 51.71 205 75.95 1035 77.55 75.78 +.05 +12.4 IndiaFd N IFN 1.82e 1.9 28.81 23.93 75 24.80 292 24.92 24.48 +.01 -5.1 IndiaGCap A IGC 1.63 .30 222 .57 1061 .59 .54 -.01 -43.2 IndoTel s N TLK .67 36.19 23.66 1051 26.20 5815 27.32 25.42 +1.19 -18.7 IndusAcq n Q INDU 11.74 9.65 9.84 152 9.85 9.84 -.03 +.9 IndusAc un Q INDUU 10.60 9.95 156 10.43 156 10.43 10.43 -.12 +3.8 IndSvAm lf Q IDSA 2.70 1.13 13 2.13 67 2.20 2.08 -.02 +29.9 IndLogis n Q ILPT .27p 69 24.00 17.21 129 21.40 786 21.66 20.92 -.01 -8.4tIndBach N IBA .87e 1.6 67.61 53.00 10 54.20 53 55.97 53.00 -1.12 -5.4 Infinera Q INFN 12.39 6.10 1187 9.20 9158 9.38 8.70 +.43 +45.3 InfinityPh Q INFI 3.75 .93 352 1.88 3883 2.06 1.80 -.13 -7.4sInfPrCas Q IPCC 2.32 1.6 30 148.80 83.00 32 149.40 183 150.65 144.45 +4.60 +40.9 InflaRx n Q IFRX 79 42.83 14.47 4 36.35 67 39.61 36.16 -.65 +73.5 InfoSvcs Q III .20f 4.9 5 4.63 3.52 72 4.06 597 4.10 3.83 +.15 -2.6tInfoSonc rs Q IFON 21.00 2.70 184 3.89 1204 4.20 2.70 +1.02 -45.9sInfosys N INFY .40e 2.1 17 18.80 13.88 3615 18.73 16375 18.80 18.18 +.44 +15.5 InfrREIT n N HIFR 1.00 4.7 17 23.22 17.60 132 21.16 866 21.95 21.15 -.55 +13.9 InfrEnAlt Q IEA 10.42 8.25 61 9.03 451 9.60 9.00 -.40 -9.0 InfuSystem A INFU 3.30 1.50 8 3.10 120 3.30 3.10 -.15 +34.8 IngerRd N IR 1.80 2.0 21 97.67 79.63 789 90.69 6087 90.82 87.77 +2.87 +1.7 Ingevity N NGVT 84.87 53.62 295 80.28 1198 80.86 76.59 +3.21 +13.9 InglesMk h Q IMKTA .66 2.3 12 38.10 20.75 56 28.85 340 29.40 28.25 +.05 -16.6 Ingredion N INGR 2.40 2.1 15 146.28 107.77 366 111.96 1921 112.28 110.00 +.91 -19.9 InnerWkgs Q INWK 25 12.03 8.19 408 8.90 1949 9.15 8.63 +.12 -11.3 Innodata Q INOD 1.90 .88 7 1.15 140 1.22 1.10 -.04 -15.4 Innophos Q IPHS 1.92 3.9 44 51.34 38.66 56 48.87 383 49.77 48.06 +.56 +4.6sInnospec Q IOSP .88f 1.1 29 81.05 54.10 75 79.65 478 81.05 77.05 +2.30 +12.8 InnovBio rs Q INNT 50.50 3.43 175 11.85 714 13.88 11.15 -1.35 +94.3sInnovInd n N IIPR 1.00f 2.6 38.89 15.72 108 37.99 804 38.89 35.68 +.11 +17.6 InnoInd pfA N IIPRpA 28.80 25.50 2 27.40 18 27.75 27.12 +.01 -1.9 InnovSolu Q ISSC 10 4.54 2.60 14 2.91 63 3.04 2.86 -.03 -1.0 Innoviva Q INVA 1.00 6.9 14 17.99 11.47 677 14.59 5088 15.01 14.51 -.36 +2.8 Innsuites A IHT .01 .6 3.70 1.23 7 1.69 144 1.90 1.56 -.14 -3.4sInogen Q INGN 193.14 87.35 237 181.31 1152 193.14 179.40 -4.15 +52.3 Inovalon n Q INOV .12p 17.80 8.90 877 10.50 2621 10.65 10.15 -30.0 InovioPhm Q INO 8.64 3.76 576 4.44 3547 4.69 4.43 -.21 +7.5 Inphi N IPHI 18 44.25 23.65 445 34.58 2293 35.11 33.83 -.22 -5.5 Inpixon rs Q INPX 65.40 .29 447 .35 3361 .38 .34 -.01 -94.5 InseegoCp Q INSG 2.33 .87 124 1.95 1205 2.08 1.78 +.14 +21.1sInsightEnt Q NSIT 17 50.49 32.11 136 49.49 1113 50.49 47.58 +1.87 +29.3tInsightS n N INSI 21.10 18.04 24 18.32 143 18.42 18.04 -.07 -7.9 Insignia s Q ISIG .70e 2.40 .90 17 1.79 78 1.88 1.71 -.03 +50.4 Insmed Q INSM 33.94 11.49 365 28.21 2568 29.75 27.68 -.30 -9.5sInsperity s N NSP 32 98.30 34.88 238 97.40 1395 98.30 93.55 +4.45 +69.8sInsprMed n N INSP 34.60 22.50 353 33.96 980 36.99 28.88 +3.12 +35.9 InspEnt Q INSE 14.00 4.40 57 5.70 487 6.70 5.60 -.90 -41.8 InstlldBPd N IBP 35 79.40 50.95 164 64.75 762 65.00 60.70 +4.30 -14.7 Insteel Q IIIN .12a .4 25 34.32 23.20 52 32.71 278 32.90 28.97 +.88 +15.5 Instructre n N INST 46.50 24.55 184 41.65 1178 43.35 40.85 -1.00 +25.8sInsulet Q PODD 97.16 40.92 417 96.51 1957 97.23 92.47 +1.69 +39.9 InsysTher s Q INSY 14.00 4.10 793 6.87 2942 7.28 6.43 +.16 -28.6 IntecPhm n Q NTEC 9.80 4.35 17 4.55 225 4.75 4.55 -.15 -11.7sIntegerHl N ITGR 67.91 40.01 101 65.85 698 67.91 65.45 -.10 +45.4 IntegLfSc s Q IART 74 65.79 41.51 461 64.82 15874 65.11 62.49 +.78 +35.4sIntgDv Q IDTI 35 34.75 23.07 1156 34.05 6331 34.75 33.69 +.23 +14.5 IntegMed n Q IMTE 44.00 1.85 55 17.39 439 20.77 14.12 +2.24 +208.9sIntel Q INTC 1.20 2.2 21 57.60 33.23 30812 55.05 132402 57.60 54.66 -2.03 +19.3 Intellia n Q NTLA 35.99 11.75 583 27.23 3379 27.87 24.26 +1.78 +41.7 Intellichk A IDN 4.03 1.50 5 2.31 106 2.37 2.20 -.02 -9.8 IntellgSys A INS 8.82 3.30 9 7.99 65 8.30 7.78 -.19 +75.2 Intelliph Q IPCI 3 2.92 .32 1211 .42 1971 .44 .40 +.01 -47.3 Intelsat N I 19.10 2.44 3046 16.53 17255 18.61 16.25 -.46 +387.6sIntParfum Q IPAR .84 1.6 38 55.20 34.40 78 53.70 548 55.20 52.10 +.80 +23.6 InterXion N INXN 67.19 43.51 628 65.17 1808 66.46 64.31 +.78 +10.6 InteractB Q IBKR .40 .6 40 80.32 35.44 1131 71.38 7922 72.85 68.00 -.96 +20.6 InterceptP Q ICPT 135.59 51.05 1661 76.20 3873 78.80 71.16 +1.90 +30.4sIntcntlExc s N ICE .88e 1.2 18 76.69 63.22 2642 75.66 14956 76.69 72.02 +3.55 +7.2 IntCtlHtls N IHG 69.23 49.03 133 66.47 661 67.14 65.58 +1.32 +4.7 InterDig Q IDCC 1.40 1.7 12 84.55 67.55 162 82.30 1842 82.50 79.75 +2.15 +8.1 Interface Q TILE .26 1.1 24 26.25 18.30 202 23.45 1113 23.48 22.60 +.90 -6.8 Intergroup Q INTG 28.35 21.30 9 25.80 30 26.18 24.52 -.30 +8.2 IntlnkEl n Q LINK 9.85 4.10 0 4.38 3 4.49 4.19 +.01 -16.1 Intermolec Q IMI 1.65 .86 89 1.45 830 1.50 1.33 +.05 +5.8 Internap rs Q INAP 22.36 8.88 152 11.38 1255 11.86 10.78 +.46 -27.6sIntlBcsh Q IBOC .66 1.5 18 44.90 33.00 164 44.35 911 44.90 43.60 +.65 +11.7 IBM N IBM 6.28f 4.3 11 171.13 139.13 5059 146.14 19206 146.70 142.18 +4.19 -4.7 IntFlav N IFF 2.76f 2.2 32 157.40 122.11 561 126.41 3719 127.07 123.29 +2.39 -17.2 IntlGmeT n N IGT .80 3.3 31.00 17.32 2150 24.46 21670 25.71 24.14 -.75 -7.7 IntPap N IP 1.90 3.2 20 66.94 50.00 3342 58.81 24856 59.06 55.84 +3.57 +1.5 IntlSeaw n N INSW 23.43 15.23 141 21.50 917 21.57 19.63 +1.06 +16.5 IntlSpdw Q ISCA .47f 1.1 9 47.45 32.25 53 43.15 441 43.75 41.88 +1.25 +8.3 IntTower g A THM .78 .29 293 .58 1486 .70 .55 -.11 +35.1tIntrntGold Q IGLD 11.26 2.40 251 2.71 307 2.96 2.40 -.09 -67.9 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 4 10.25 6 10.62 10.20 +.33 +12.5 IntrpDia rs Q IDXG 1 2.04 .72 527 .85 1601 .92 .84 +.01 -17.2 Interpublic N IPG .84 3.6 15 26.01 18.30 2418 23.12 10957 23.17 22.54 +.55 +14.7sIntersENT Q XENT 42.95 24.65 128 40.70 970 42.95 40.60 -1.50 +25.6 Intersectns Q INTX 4.89 1.46 17 2.11 295 2.24 2.05 -.08 -6.6 IntstP pfD N IPLpD 1.28 5.0 26.90 23.44 1 25.43 13 25.51 25.31 +.07 -.2 inTestCorp A INTT 18 10.25 5.75 23 7.10 114 7.40 7.05 -.25 -17.9 Intevac Q IVAC 94 14.00 4.51 85 4.70 755 4.95 4.65 -31.4 IntraCellu Q ITCI 25.82 9.35 190 22.95 1227 23.60 21.88 +.30 +58.5 IntPotash N IPI 5.31 2.03 811 4.69 4875 4.80 4.35 +.13 -1.5 Intrexon N XON 25.88 10.26 572 16.88 7824 17.15 16.48 +.37 +46.5sIntriCon Q IIN 36.50 6.05 105 35.60 547 36.50 32.56 +2.45 +79.8sIntuit Q INTU 1.56 .8 46 209.54 130.26 1035 206.26 7544 209.54 203.35 +2.18 +30.7sIntSurg s Q ISRG 73 494.07 292.17 526 484.60 5440 494.07 472.58 +5.35 +32.8 Inuvo A INUV 1.24 .68 35 .75 560 .77 .70 +.01 -7.4 Invacare N IVC .05 .3 19.20 11.25 248 18.35 1453 18.55 16.95 +.95 +8.9 Invesco24 n N IHTA 10.33 8.28 11 9.10 215 9.22 9.06 +.04 -11.7 InvHiIn23 n N IHIT 10.32 9.53 41 9.81 217 9.99 9.75 -.08 +.2 InvAdvMu2 A VKI .78 7.3 11.93 10.33 89 10.66 371 10.77 10.56 -.08 -6.3 InBLDR As Q ADRA .72e 2.0 37.70 30.49 35.49 1 35.49 35.38 +1.02 +2.7 InBLDR Dv Q ADRD .72e 3.1 25.31 21.63 18 23.19 27 23.30 23.08 +.22 -1.4 InBLDR Em Q ADRE .60e 1.4 48.92 37.75 3 43.45 9 43.56 42.94 +.30 +.7 InBLDR Eu Q ADRU .78e 3.5 24.65 21.28 0 22.47 2 22.49 22.46 +.28 -1.9 Inv Bond N VBF .83a 4.7 20.29 17.50 28 17.59 200 17.66 17.50 -.03 -11.6 InvCAVal N VCV .79 6.7 13.20 11.53 161 11.80 590 11.85 11.71 -.02 -6.2 InvDynCrd N VTA .90 7.6 12.19 11.33 210 11.81 843 11.86 11.66 +.9 InvHiInc2 N VLT 1.24 9.1 15.25 13.50 7 13.64 57 13.64 13.56 +.04 -7.3 Invsco iim N IIM .84 5.9 15.47 13.64 35 14.16 366 14.25 14.12 -.09 -5.0 Invesco N IVZ 1.16 4.2 11 38.43 26.93 2501 27.93 16288 28.23 27.26 +.21 -23.6 InvMtgCap N IVR 1.68f 10.2 7 18.86 15.15 739 16.45 5895 16.53 16.28 +.13 -7.7 InvMtg pfA N IVRpA 1.94 7.7 25.70 24.24 5 25.30 41 25.36 25.24 -.00 +1.1 InvMtg pfB N IVRpB 1.94 7.6 26.44 24.25 6 25.69 34 25.78 25.51 +.11 -.3 InvMtg pfC N IVRpC 1.88 7.7 25.73 23.40 12 24.57 150 24.67 24.33 +.26 -1.7 Invsco oia N OIA .39 5.2 8.25 7.34 54 7.51 397 7.55 7.44 +.01 -6.1 InvMuOpTr N VMO .88 7.5 13.37 11.52 79 11.81 353 11.84 11.77 -4.8 InvMuniTr N VKQ .82 6.9 13.04 11.51 92 11.87 405 11.89 11.79 +.02 -5.0 InvPAVal N VPV .79 6.7 12.68 11.54 43 11.87 297 11.95 11.83 -.06 -2.3 Invsco iqi N IQI .76 6.3 13.04 11.70 66 11.99 468 12.03 11.95 -.05 -4.2 InvSrInco N VVR .31 7.1 4.64 4.26 148 4.41 1078 4.41 4.38 +.01 +.5 InvTrIG N VGM .88 7.0 13.80 12.09 62 12.53 436 12.62 12.46 -.09 -4.9 InvTrNY N VTN .85 6.6 14.00 12.61 19 12.81 107 12.92 12.77 -.16 -6.6sInvestar Q ISTR .14f .5 28 28.95 20.25 11 28.75 67 28.95 27.00 +.80 +19.4 InvTech N ITG .28 1.3 23.96 17.63 90 22.00 933 23.07 21.59 +.09 +14.3 InvestBncp Q ISBC .36 2.6 20 14.69 12.48 1540 13.69 11859 13.75 13.45 +.26 -1.4 InvRlEst N IRET .28 4.8 4 5.93 4.05 445 5.79 2242 5.81 5.49 +.28 +16.0 InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 15 24.65 45 24.65 23.50 +1.01 -5.2 InvTitl Q ITIC 1.60a .9 15 221.88 162.67 2 187.00 8 190.48 186.70 +.30 -5.7 Invitae n N NVTA 10.44 4.35 719 7.79 4087 7.86 7.27 +.29 -14.2 InvitHm n N INVH .44 2.0 24.30 20.25 1974 22.16 12941 22.66 21.62 +.08 -6.0 Invuity n Q IVTY 9.55 2.35 114 3.70 806 3.85 3.20 +.20 -40.3 IonisPhm Q IONS 65.51 39.07 881 44.68 4319 47.68 44.02 -1.93 -11.2 IovanceTh Q IOVA 19.90 4.45 1388 12.65 12347 15.93 12.45 -1.90 +58.1 iPBetaCmd N BCM 32.00 25.00 2 30.75 10 30.77 30.57 -.01 +5.1 iPBetaCrOil N OLEM 21.88 12.86 19.99 6 20.03 18.54 -.65 +12.9 iPBetaAgri N DIRT 33.32 28.84 30.91 +5.7 iRadimed Q IRMD 19.25 8.15 8 18.55 72 19.10 18.41 -.15 +22.4 Iridex Q IRIX 10.98 4.28 32 7.00 72 7.20 6.71 -.16 -8.1 IridiumCm Q IRDM 19 17.70 9.68 668 15.85 9181 17.00 15.30 -.10 +34.3 Iridium pfB Q IRDMB 16.88 3.2 593.19 348.00 531.91 3 572.41 531.91 -16.17 +32.3 IronMtn N IRM 2.20 6.4 30 41.52 30.78 1690 34.61 8215 34.96 34.15 +.66 -8.3 IronwdPh Q IRWD 19.94 12.89 1099 17.51 5941 18.47 17.04 -.86 +16.8 iShItaly rs N EWI 34.45 27.27 1132 29.59 14202 30.51 29.43 -.77 -2.8 iShJapan rs N EWJ 64.71 52.81 7232 60.84 29808 60.93 60.31 +.69 +1.5 iSMlasia rs N EWM 36.56 31.21 858 33.57 3696 33.86 32.86 +.59 +1.8 iShSing rs N EWS 28.35 23.28 726 26.55 5717 26.92 26.44 +.05 +2.4 iSTaiwn rs N EWT 39.36 34.13 4273 37.66 27559 38.45 37.45 +.38 +4.0 iSh UK rs N EWU 38.05 32.82 1654 36.43 9727 36.61 36.15 +.16 +1.7 iSh0-5IGCp N SLQD .79 1.6 50.73 49.48 38 49.54 854 49.59 49.49 -.06 -1.4 iShCmdOpT N CMDT 41.95 33.50 1 38.28 6 38.33 37.81 -.04 +3.0siShCvBd N ICVT .67e 59.50 51.90 7 58.96 85 59.50 58.45 +.45 +7.0 iShCorEM N IEMG .95e 1.7 62.70 49.43 12686 56.26 43812 57.13 55.81 +.12 -1.1 iSh 10 Cp n N LLQD 51.31 46.49 1 46.94 2 47.13 46.72 -.36 -8.4 iSh 5-10Cp n N MLQD 49.96 47.08 47.44 0 47.45 47.43 -.01 -4.0 iShRUT P n Q AMCA .26e 28.53 24.40 26.99 44 26.99 26.80 +.41 -1.4 iSh USD n Q SUSC 25.90 24.01 0 24.19 7 24.24 24.14 -.04 -5.0 iShColomC N ICOL .43e 2.8 16.51 13.45 6 15.26 33 15.79 15.04 -.10 +5.7 iShEnhBd n N IGEB 50.77 47.60 47.82 2 47.93 47.75 -.19 -4.9 iSh 1-5Yr n Q SUSB 25.26 24.46 5 24.54 40 25.04 24.48 -.01 -1.7 iShDefBd n N HYDB 51.96 49.25 49.46 2 49.52 49.26 +.20 -2.4 iShFSIntSC N ISCF .12p 34.73 27.98 2 33.21 90 33.45 32.90 +.59 +2.3siShRs2500 n N SMMD 46.41 38.87 7 46.56 9 46.57 45.95 +.76 +6.6 iShFacSIntl N INTF .17p 31.21 26.10 88 29.47 810 29.70 29.24 +.29 +2.1 iShArgGl n N AGT 32.94 24.18 9 26.32 14 26.70 25.75 +.78 -12.8 iShFS USA N LRGF .19e 33.93 28.54 904 33.20 2546 33.21 32.76 +.49 +4.4siShFSUsaSC N SMLF .23e 43.11 34.88 459 42.88 670 43.11 42.20 +.78 +8.5 iShFacSGbl N ACWF .11p 34.07 27.04 9 31.72 148 31.91 31.49 +.37 +3.4 iSh iBd23 n N IBML 25.96 24.64 14 24.99 83 24.99 24.87 +.06 -.9 iSh IntDv n N IDEV 62.47 53.10 6 58.74 102 58.98 58.36 +.50 +.4 iShMgRE rs N REM 48.54 39.80 128 44.29 988 44.32 43.77 +.44 -2.0 iShExpoTc Q XT .14p 38.52 30.75 89 37.59 610 37.88 37.23 +.44 +6.1 iSh0-5HYCp N SHYG 2.38 5.1 48.03 45.93 278 46.75 19874 46.95 46.52 +.22 -.8 iShDvlValu N IVLU 28.44 23.75 402 26.36 630 26.53 26.10 +.23 -.3 iSh 3-10yr n N IMTB 50.70 47.14 9 47.76 42 48.02 47.44 -.01 -3.9siShSaudi N KSA 31.99 24.50 117 31.10 582 31.99 31.02 -.17 +18.8 iSh USA Op Q ESGU .92e 1.5 62.57 52.86 7 60.91 137 60.91 59.97 +1.01 +4.4siSh MinVl n N SMMV 31.06 27.25 1 31.08 168 31.08 30.75 +.51 +6.5 iShHYlexOG Q HYXE 55.47 49.80 50.13 1 -1.8 iShIntDevM N IMTM .30p 33.00 27.90 11 31.11 118 31.29 30.85 +.41 +2.0 iShIntDevQ N IQLT .55p 31.40 27.21 4 29.96 97 30.12 29.85 +.19 +1.0 iShLwCarb N CRBN .94p 125.97 106.96 5 120.01 37 120.11 119.08 +1.35 +2.7 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 4 26.42 125 26.50 26.35 +.06 -2.7 iShDvlSize N ISZE 29.72 26.10 0 28.05 0 28.05 27.83 +.45 -1.0 iShCHdEM N HEEM 1.26e 1.8 28.95 23.58 14 26.76 117 27.06 26.65 +.12 +1.0 iShMsciChA A CNYA 35.68 27.12 5 30.95 115 31.61 30.86 -.06 -3.4 iSh ESG Opt Q ESGD 72.49 62.02 17 68.01 289 68.35 67.58 +.46 +.3 iSh IntDvGr N IGRO 62.04 53.76 2 56.90 25 57.92 56.65 +.25 -4.2 iSh GlImp n Q MPCT 1.18e 2.0 62.84 54.01 0 59.66 9 59.97 59.13 +.30 +.8siShMultiTc N TCHF 42.86 34.12 1 42.61 5 42.86 42.29 +.37 +9.9 iShMultInd N INDF 33.67 29.24 0 31.81 0 31.81 31.79 +.69 -.3 iShMultHl N HCRF 35.18 29.11 0 33.34 11 33.34 32.67 +.76 +5.4 iShiB20Mun N IBMI .24 .9 25.44 25.18 39 25.34 160 25.34 25.26 +.06 iShMultMat N MATF 36.19 30.14 33.39 1 33.39 33.39 +.20 -2.4 iSh MultFin N FNCF 37.85 30.16 1 34.95 3 34.96 34.45 +.43 -1.1 iShMultiEn N ERGF 30.71 23.28 0 29.66 1 29.66 29.14 +.12 +4.8 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 17 91.29 81 91.46 90.83 +.16 +.5 iShCHAust N HAUD 1.81p 25.23 22.42 24.09 3 24.11 24.03 +.01 -1.7 iShCTotBd s Q IUSB 51.49 48.94 73 49.20 508 49.33 49.09 -.10 -3.3 iSh MultCnS N CNSF 27.25 23.37 23.50 0 23.54 23.50 -.17 -11.2 iShCDivGr N DGRO .65e 1.8 37.22 31.08 395 35.38 2000 35.38 34.76 +.64 +1.7 iSh MulConD N CNDF 34.24 27.45 1 34.07 2 34.07 32.34 +1.73 +8.8 iSh MultUt N UTLF 28.56 23.93 25.10 1 25.10 25.10 -.90 -5.8 iShCHEmu N HEZU .64e 1.7 31.62 28.32 563 30.76 3511 30.99 30.55 -.03 +3.2 iShGblReit N REET .94e 3.6 26.68 23.40 140 25.78 555 25.79 25.53 +.27 -1.2 iSh AdapC N DEFA .48p 30.45 27.17 29.31 0 29.31 29.11 +.16 -.3 iSh AdapEu N DEZU .56p 30.64 27.16 2 29.08 2 29.16 28.99 -.21 +1.1 iShCoreInt N IAGG 53.61 51.09 137 52.27 663 52.60 52.17 -.22 +.4siShEurSC N HEUS 31.56 27.52 0 31.40 0 31.56 31.40 +.12 +4.8 iShCorePac N IPAC 1.06e 1.8 63.99 53.28 12 60.56 226 60.79 60.16 +.58 +1.6 iShCHGer Q HEWG .68e 1.6 30.35 26.39 611 28.89 1285 29.11 28.57 +.12 +.7 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 10 96.02 83 96.34 96.00 -.18 -1.3 iShCHCda N HEWC 1.41e 1.7 26.97 24.31 26.58 2 26.61 26.42 +.13 +.7 iShJpMinV N JPMV .70e 1.0 72.41 61.22 3 70.30 38 70.33 69.83 +.65 +3.5 iShEuMinV N EUMV .67e 2.6 26.69 24.16 1 25.43 72 25.52 25.33 +.18 +.3 iShCHNk400 N HJPX .19p 32.09 26.80 3 30.17 8 30.17 29.93 +.71 -.8 iShCorEur N IEUR 1.18e 2.4 53.97 46.46 950 50.12 3272 50.50 49.83 +.19 -.1 iShxJMinV N AXJV .84p 38.95 32.91 0 37.49 18 37.70 37.22 +.34 +3.1 iSh2022Mu N IBMK .09e 26.37 25.24 24 25.51 112 25.51 25.40 +.08 -.6 iSh UAE Q UAE .63e 3.8 18.08 15.86 3 16.64 54 16.90 16.20 +.30 -1.0 iShEm exCh N EMXC 58.49 50.03 0 51.15 8 52.15 51.15 -.32 -5.1 iSh Qatar Q QAT .66e 3.7 18.00 13.01 19 17.71 140 17.97 17.41 +.50 +9.3 iShYdOpBd N BYLD .75 3.1 26.66 24.00 2 24.11 29 24.15 24.06 -.07 -3.6 iSh2021Mu N IBMJ .07e 26.08 25.19 21 25.41 129 25.41 25.31 +.09 iSHgxUSHY N HHYX .67e 28.14 27.08 27.76 0 27.76 27.71 +.15 -.5 iShRussia rs N ERUS 39.23 27.18 436 33.27 1676 34.35 32.96 -.79 -.7 iSCHeafe N HEFA .70e 1.5 30.88 27.65 959 30.10 2423 30.27 29.98 +.02 +1.4 iShCHMex N HEWW 1.41p 21.71 18.16 18.40 1 18.40 18.26 +.13 -8.0 iShH10yCBd N CLYH .31e 27.42 25.03 14 25.91 22 25.95 25.84 +.03 -1.9 iShCHSpain N HEWP .31p 24.11 20.85 0 21.93 15 22.15 21.77 +.18 -1.1 iShHEmBd N EMBH .30e 27.37 25.29 6 25.68 12 25.80 25.56 +.08 -3.2 iShCHItaly N HEWI .55p 19.17 16.12 1 16.95 7 17.39 16.92 -.59 +.7 iShShMMu N MEAR .27e 50.18 49.61 8 49.90 45 49.96 49.74 +.09 +.2 iSCHEafSC N HSCZ .19p 32.36 28.02 31.96 8 32.16 31.94 +.09 +3.2 iShCHAcxUs N HAWX 1.38e 3.9 28.00 24.85 0 27.08 8 27.14 27.01 +.13 +.8 iShGbMM rs N PICK 37.91 25.02 38 36.00 260 36.56 35.31 +.82 +4.0 iShCmdSel Q COMT 1.89e 4.8 40.62 31.13 56 39.24 1165 39.38 38.53 +.20 +8.0 iShCHAcwi N HACW .94e 2.0 30.93 26.76 0 30.22 4 30.31 30.00 +.56 +2.8 iShGblGld rs Q RING 20.84 16.88 42 17.77 611 17.96 17.67 -5.5 iShTrFRBd N TFLO .07e .1 50.85 50.00 61 50.27 976 50.34 50.21 +.01 +.1 iShCH UK N HEWU .24p 25.54 22.21 1 24.96 9 25.08 24.84 +.01 +2.6 iSh ESG s N ESGE 37.04 15.85 30 36.11 310 36.67 35.85 +.08 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.01 1 26.30 26.01 +.25 -3.8 iShEMktMV N HEMV 29.20 25.12 28.06 1 28.06 27.60 +.46 +2.4 iShLqdty bt A ICSH .25e .5 50.54 49.98 65 50.06 477 50.09 50.03 +.02 iShCHJpn N HEWJ .74e .5 35.29 28.87 526 33.13 2238 33.34 32.89 +.33 -.6 iShFacEmg N EMGF .13p 53.84 41.88 55 50.49 297 51.17 50.17 +.21 +2.0 iSh iBd26 n N IBDR 24.92 22.99 14 23.29 97 23.36 23.17 +.03 -5.1 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 18 25.11 151 25.13 25.08 +.03 -.1 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 58 25.01 531 25.03 24.98 -.02 -1.2 iSiBd12-19 s N IBDK .37e 25.11 24.70 55 24.75 434 24.77 24.72 +.01 -.5 iSiBd12-23 s N IBDO .56e 25.55 24.13 68 24.25 351 24.31 24.20 -.03 -3.3 iSiBd12-22 s N IBDN .55e 25.42 24.19 67 24.29 377 24.35 24.24 -.04 -2.8 iSiBd12-25 s N IBDQ .64e 25.37 23.70 33 23.86 166 23.92 23.74 -.06 -4.7 iSiBd12-24 s N IBDP .63e 25.44 23.86 33 24.06 224 24.09 23.92 -.01 -4.0 iSiBd12-21 s N IBDM .47e 25.19 24.27 58 24.35 493 24.42 24.31 -.01 -1.8 IsoRay A ISR .65 .36 124 .46 998 .52 .45 -.06 +15.3 IsraelChm N ICL .27e 5.7 4.95 3.85 283 4.73 1400 4.76 4.62 +.08 +17.1 Isramco Q ISRL 128.93 92.00 0 113.40 2 116.45 113.40 +8.4sIssuerDir A ISDR .20 1.0 67 20.35 11.65 2 19.55 74 20.35 17.25 +2.15 +6.5 ItauCorpb N ITCB 2.48e 15.8 76 16.34 10.28 1023 15.71 1087 16.30 15.20 +.10 +16.9tItauUnibH N ITUB .32e 2.9 16.98 10.02 27572 11.05 97772 12.03 10.02 -.61 -14.9 Iteris Q ITI 8.17 4.09 525 4.64 1336 5.15 4.46 -.47 -33.4 IterumTh n Q ITRM 13.00 11.23 47 12.11 238 13.00 11.71 -.13 -5.8 Itron Q ITRI 79.95 56.70 274 58.60 1429 59.90 56.95 +1.65 -14.1 IturanLoc Q ITRN .96 3.1 17 38.00 28.50 111 31.15 432 33.75 31.00 -2.55 -8.9 IvyHiInOp N IVH 1.50a 10.4 16.10 13.92 47 14.39 321 14.44 14.30 +.11 -4.9tIzea n Q IZEA 7.85 1.13 590 1.22 2320 1.52 1.13 -.21 -73.0J -:J&J Snack Q JJSF 1.80 1.2 23 157.33 124.10 89 147.28 348 148.61 143.20 +4.23 -3.0 JAlexHld n N JAX 34 12.80 8.70 20 11.85 121 12.40 11.70 -.15 +22.2 JJill n N JILL 7 13.71 4.17 260 8.87 2859 8.97 8.06 +.80 +13.7 j2Global Q JCOM 1.66f 1.9 31 90.90 70.27 197 86.70 1488 87.69 85.26 +1.18 +15.6 JA Solar Q JASO 11 8.48 6.01 253 7.06 2901 7.27 6.92 -.10 -5.4sJBG Smth n N JBGS .90 2.4 38.21 30.79 485 38.03 3796 38.39 36.57 +1.51 +9.5 JD.com Q JD 20 50.68 34.76 12667 39.92 90018 40.84 36.38 +3.83 -3.6 JMP Gp27 n N JMPD 25.62 24.11 2 24.74 11 24.88 24.70 +.04 -2.2 JMP Grp N JMP .36 7.1 73 7.70 4.92 5 5.09 54 5.12 5.03 -.03 -9.0 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 2 25.72 12 25.72 25.54 +.15 +1.7tJMU Ltd Q JMU 2.60 .45 73 .47 458 .59 .45 -.04 -53.9 JPMCh pfE N JPMpE 1.58 6.0 27.28 25.53 25 26.45 139 26.45 26.15 +.20 -2.2 JPMDvsRt N JPGE .96e 1.5 68.02 56.80 4 62.64 35 62.80 62.17 +.63 +.2 JPMIntEq N JPIN 1.08e 1.8 63.18 55.18 106 60.59 364 60.80 60.00 +.59 +.9 JPMDvREm N JPEM 1.31p 64.42 51.69 9 57.53 113 58.30 57.16 +.00 -1.4 JPM DREq N JPUS .26p 74.59 64.52 18 72.13 105 72.14 71.24 +1.06 +2.3 JPM DivInt N JPIH 30.68 27.59 29 30.44 29 30.44 30.35 +.15 +1.5 JPMDsfEu N JPEU 64.34 56.44 1 61.14 6 61.44 60.72 +.72 +1.3 JPM DivEu N JPEH 29.58 26.58 29.31 8 29.55 29.19 +.13 +3.7 JPM Val n N JVAL 27.44 24.90 26.37 1 26.37 26.33 +.39 +1.0 JPM Qual n N JQUA 27.51 24.85 26.99 0 26.99 26.99 +.70 +3.5 JPM Mom n N JMOM 27.55 24.95 27.46 0 27.46 27.46 +.28 +7.1 JPM US Dv N JDIV 26.74 24.18 25.77 0 25.77 25.77 +.40 -2.7 JPM DivAlt N JPHF 28.92 24.93 12 25.35 93 25.35 25.13 +.20 -3.1 JPM FutSt n N JPMF 25.34 24.33 0 24.45 30 24.51 24.38 +.09 -2.8 JPM UlSh n N JPST 51.03 48.88 1157 50.13 2394 50.16 50.11 +.01 +.1sJPM SCap n N JPSE 31.81 27.03 20 31.66 83 31.81 31.20 +.51 +6.7 JPM GlB n N JPGB 52.89 49.82 2 50.08 230 50.28 49.94 +.26 -2.1 JPM Evnt n N JPED 25.40 24.55 25.40 +.8tJPM Disc n N JPHY 52.80 49.30 6 49.80 40 49.88 49.30 +.08 -2.9 JPM USMid N JPME 66.84 58.25 31 65.76 58 65.76 64.77 +.97 +3.2 JPMorgCh N JPM 2.24f 2.0 16 119.33 85.82 10296 111.11 64739 111.50 107.07 +2.71 +3.9 JPMCh pfA N JPMpA 1.36 5.3 26.06 24.52 30 25.46 188 25.55 25.33 +.06 +.4 JPMCh pfB N JPMpB 1.68 6.3 27.37 25.76 43 26.51 482 26.55 26.33 +.04 -2.0 JPMAlerian N AMJ 2.29 8.5 30.74 23.17 1193 26.95 5483 27.31 26.83 +.07 -1.9 JPMCh pfY N JPMpF 1.53 5.8 27.20 25.32 28 26.32 461 26.42 26.06 +.20 -1.2 JPMCh pfG N JPMpG 1.52 5.7 27.38 25.30 34 26.70 291 26.73 26.27 +.36 -1.0 JPMCh pfH N JPMpH 1.54 5.7 27.41 24.03 40 26.82 603 26.86 26.48 +.29 -.4 Jabil N JBL .32 1.1 16 31.77 23.70 1300 29.25 6445 29.52 28.46 +.57 +11.4sJackHenry Q JKHY 1.48 1.1 29 129.66 98.16 302 129.65 1539 129.73 124.97 +4.83 +10.8 JackInBox Q JACK 1.60 1.9 24 110.21 79.23 594 84.78 2721 85.11 80.11 +4.36 -13.6 JksvllBcIL Q JXSB .40 1.2 34.99 29.00 33.65 0 33.65 33.65 -.00 +5.1 JacobsEng N JEC .60 .9 26 72.18 49.31 1219 66.60 8371 66.61 65.31 +1.19 +1.0tJaggedPk n N JAG 16.55 10.55 1744 11.26 10425 11.82 10.55 -.01 -28.6 JkksPac Q JAKK 4.35 1.95 64 2.85 176 2.88 2.70 +.13 +21.3 Jamba Q JMBA 10.71 6.71 67 9.95 417 10.49 9.68 -.23 +23.4 JHardie s N JHX .38e 2.2 81 18.79 13.55 10 17.39 59 17.49 17.25 +.56 -1.2 JRiverGrp Q JRVR 1.20a 3.0 27 44.34 32.17 284 39.94 1259 40.00 38.24 +1.72 -.2sJanusSmC Q JSML 41.93 32.73 2 41.23 31 41.93 40.30 +1.01 +12.2sJanSmMid Q JSMD 43.95 33.36 6 43.33 84 43.95 42.34 +.98 +11.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 63

JanLTCar n Q OLD 27.72 21.60 0 24.70 5 24.86 24.54 +.16 +3.2sJanObes n Q SLIM 37.33 25.28 1 36.77 15 37.33 36.02 +.45 +18.6 JanOrgan n Q ORG 36.00 27.49 3 33.25 21 33.67 31.48 +.25 -3.7 AlpVSVolLC N SPXH .51e 1.5 38.83 32.16 33.55 -8.2 Jan ShDur n N VNLA 50.42 49.94 135 49.98 1036 50.02 49.97 -.4 JanusHn n N JHG 1.44f 4.5 41.64 30.63 764 31.95 3439 32.46 30.79 +.86 -16.5 JpnSmCap N JOF .13e 1.1 13.06 9.77 30 12.26 122 12.36 12.19 +.05 +3.8 Jason Inds Q JASN 3.88 .77 16 2.87 94 3.05 2.85 -.11 +21.1sJazzPhrm Q JAZZ 24 176.62 128.58 409 176.79 2921 177.93 169.68 +6.04 +31.3 JeffrFn N LUK .40 1.7 42 28.30 21.61 1731 23.07 9998 23.21 21.63 +.99 -12.9 JeldWen n N JELD 42.27 26.32 881 29.76 4975 29.80 27.18 +2.64 -24.4 JensynAc n Q JSYN 11.10 10.06 10.60 +2.9 JensynAc wt Q JSYNW .55 .11 1 .17 4 .19 .16 -.02 -55.5 JensynAc un Q JSYNU 11.21 9.01 9.02 -16.9 JerashHl n Q JRSH 11.00 7.01 1 7.76 42 8.23 7.55 +.11 -9.7 JernignC n N JCAP 1.40 7.0 12 24.89 15.90 89 19.95 394 20.10 19.59 +.17 +4.9 JetBlue Q JBLU 11 24.13 18.05 4006 18.84 22899 19.17 18.56 +.07 -15.7 JetPay h Q JTPY 4.90 1.45 26 2.00 173 2.00 1.90 -.05 -21.3 JewettCm s Q JCTCF 22 8.96 5.73 2 7.75 32 8.25 7.49 -.10 +3.3 Jianpu n N JT 9.49 4.75 414 6.47 1548 6.58 5.96 +.51 -.2tJinkoSolar N JKS 21 30.50 11.48 1827 11.80 13683 15.35 11.48 -3.34 -50.9 JBeanTch N JBT .40 .4 37 122.65 84.81 188 94.20 1064 94.90 89.45 +5.65 -15.0 JHMultLgC N JHML .10p 37.14 31.32 21 36.24 151 36.24 35.70 +.63 +4.2 JH MultMdC N JHMM .08p 36.30 30.55 83 35.81 350 35.84 35.13 +.67 +5.0 JH MultCns N JHMC .07p 33.38 27.14 2 32.47 6 32.47 31.63 +1.08 +6.2 JH MultFin N JHMF .08p 39.70 31.54 2 38.09 25 38.14 37.23 +.90 +3.6 JH MultHltC N JHMH .05p 34.56 29.08 1 32.45 9 32.45 31.88 +.62 +4.2sJH MultTch N JHMT .09p 47.46 35.22 4 46.72 27 47.46 46.44 +.35 +13.8 JH MultEn N JHME 33.93 24.30 1 32.32 12 32.90 31.79 -.31 +9.0 JH MultMat N JHMA 38.20 30.54 35.74 1 35.74 35.55 +.35 -.5 JH SmCap n N JHSC 28.27 24.27 2 27.62 24 27.62 27.04 +.61 +5.8 JH MultDev N JHMD 32.58 27.75 34 30.61 75 30.77 30.37 +.35 +.6 JH MultUt N JHMU 29.74 25.00 26.18 1 26.80 26.18 -1.31 -4.8 JH MulCnSt N JHMS 28.79 24.55 24.93 2 24.94 24.81 +.07 -10.1 JH MultInd N JHMI 37.55 29.96 3 35.61 160 35.62 35.16 +.51 +1.5 JH HedgEq N HEQ 1.50 9.0 17.95 15.87 50 16.74 244 17.40 16.74 +.10 -3.8 JH TxAdY N HTY 1.28 14.1 10.15 8.27 97 9.07 210 9.10 8.56 +.68 +2.8 JohnJn N JNJ 3.60f 2.9 16 148.32 118.62 6207 124.06 37232 124.85 120.90 +2.80 -11.2 JohnContl n N JCI 1.04e 3.0 24 44.37 32.89 3546 35.14 18250 35.16 33.81 +1.41 -7.8sJohnsnOut Q JOUT .48 .6 20 82.50 43.00 28 80.20 211 82.50 76.64 +3.58 +29.2 JointCorp Q JYNT 8.00 3.41 14 7.50 204 7.65 7.22 +.23 +51.2tJonesEngy N JONE 2.21 .39 1422 .39 8617 .54 .38 -.13 -64.8 JonesLL N JLL .82f .5 29 178.75 115.71 300 170.77 1826 170.93 162.84 +7.55 +14.7tJounceTh n Q JNCE 29.25 6.92 964 7.43 14101 9.20 6.92 -3.80 -41.7 Jumei Intl N JMEI 28 4.20 2.00 2441 2.50 9840 2.77 2.49 -.07 -14.4 JnprNtwk N JNPR .72 2.6 15 30.29 23.61 7977 27.92 28384 27.98 26.75 +1.12 -2.0 JunprPhm Q JNP 16 13.25 4.30 34 9.30 318 9.60 8.45 +.40 +91.8 Jupai n N JP .40f 1.9 11 29.00 7.36 199 21.41 1583 23.66 20.50 -2.01 +15.8 JustEngy g N JE .41 1 5.91 3.53 268 3.78 1515 3.80 3.65 +.06 -11.9 JustEn pfA N JEpA 26.40 21.29 8 23.65 21 23.80 23.18 +.47 -4.9K -:K12 N LRN 59 19.31 12.72 137 16.49 577 16.71 16.06 +.22 +3.7 K2M Grp Q KTWO 25.99 16.44 242 22.97 1279 24.11 22.47 -.89 +27.6 KAR Auct N KAR 1.40 2.5 19 56.75 40.27 1165 55.31 5964 55.51 53.26 +2.20 +9.5 KB FnclGp N KB 63.96 44.21 56 51.83 583 52.66 50.51 +2.98 -11.4 KB Home N KBH .10 .4 32 38.80 20.68 1956 27.58 8044 27.68 25.89 +1.18 -13.7 KBL Merg n Q KBLM 10.00 9.65 9.93 100 9.93 9.93 +2.3 KBL Mrg rt Q KBLMR .56 .25 .38 158 .38 .35 -.01 +31.0 KBL Mg un Q KBLMU 10.60 9.10 10.55 107 10.55 10.55 -.05 +3.8 KBR Inc N KBR .32 1.7 13 21.70 14.40 1035 18.73 6187 18.82 18.28 +.29 -5.5 KBS Fash rs Q KBSF 15.00 1.41 53 5.18 219 5.94 4.90 +.10 +25.1 KCAP Fin Q KCAP .40 12.5 4.00 2.91 37 3.21 300 3.24 3.17 +.02 -5.9sKCAPFn 19 N KAP 1.84 7.1 26.02 25.05 26.02 5 26.02 25.80 +.40 +2.9 KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 5 25.46 22 25.49 25.29 +.16 +1.4 KEYW Hld Q KEYW 9.74 4.94 768 9.66 2695 9.66 8.86 +.45 +64.6 KKR N KKR 1.31e 5.7 10 24.50 17.96 2237 22.98 7137 23.00 22.27 +.51 +9.1 KKR pfA N KKR.PRA 27.69 25.45 16 27.16 349 27.22 26.81 +.25 +.5 KKR pf B N KKRpB 1.63 6.1 27.37 25.31 15 26.45 71 26.58 26.35 +.05 -1.1 KKR Inco N KIO 1.50a 9.2 18.63 15.38 119 16.31 516 16.35 16.22 +.04 +1.6 KKR RE n N KREF 1.72e 22.49 18.09 40 20.31 352 20.48 20.10 +.02 +1.5 KLA Tnc Q KLAC 3.00f 2.6 16 123.96 87.93 1370 114.20 6986 118.56 113.14 -1.64 +8.7 KLX Q KLXI 27 82.50 45.73 534 72.95 2516 73.94 72.21 +.18 +6.9sKMG Chm N KMG .12 .2 27 70.60 45.65 238 70.43 609 70.93 66.54 +3.37 +6.6 KT Corp N KT 18.82 12.70 415 14.01 2968 14.06 13.18 +.87 -10.2 KVHInd Q KVHI 12.65 9.05 11 11.25 85 11.40 11.20 +8.7 Kadant N KAI .88f .9 28 114.00 73.30 25 98.15 131 100.05 97.58 +.30 -2.2 Kadmon n N KDMN 5.86 2.05 441 3.50 1124 3.78 3.22 -.23 -3.3 KaiserAlu Q KALU 2.20 2.0 36 116.86 83.74 69 110.80 480 114.27 109.76 +.68 +3.7 Kala Ph n Q KALA 26.75 11.81 133 13.77 733 16.00 13.66 -1.97 -25.5 Kalvista rs Q KALV 15.80 5.48 10 8.58 139 8.83 8.12 +.09 -12.0 Kamada Q KMDA 8.40 3.75 3 5.10 25 5.15 5.00 +7.4 Kaman N KAMN .80 1.1 35 75.08 47.66 141 71.83 799 72.50 71.11 +.29 +22.1 KandiTech Q KNDI 9.90 3.50 279 4.25 6158 5.60 3.60 -1.15 -37.5 KCSo pf N KSUp 1.00 3.9 29.50 25.22 25.52 80 25.77 25.67 -.08 -6.3 KC Southn N KSU 1.44f 1.3 20 114.91 99.01 820 109.25 5607 110.61 104.46 +1.18 +3.8 KapStoneP N KS .40 1.2 12 35.01 20.27 500 34.61 3589 34.84 34.44 +.18 +52.5 Karyophm Q KPTI 20.39 8.00 465 17.59 3627 18.47 16.89 -.53 +83.2 KayAnAc n Q KAAC 10.08 9.64 9.83 76 9.85 9.82 -.01 +1.2 KayneAn un Q KAACU 11.18 9.85 10.35 +3.9 KaynAEnD N KED 1.60 9.1 19.07 14.10 33 17.66 139 17.94 17.50 +.07 +1.4 KA EngTR N KYE 1.32m 13.9 11.45 8.30 143 9.49 591 9.65 9.42 +.01 -5.7 KA MLP N KYN 1.80 9.4 20.38 14.38 394 19.17 1545 19.27 18.80 +.23 +.6 KAMLP pfF N KYNpF .88 3.5 25.82 25.03 25.13 13 25.16 25.11 +.02 -.5 KAMidsEn N KMF 1.80m 13.8 15.56 11.36 41 13.05 256 13.18 12.95 -.05 -5.4 KaziaTh rs Q KZIA 6.68 1.63 3 4.83 35 5.21 4.65 -.24 +51.9 KeanGrp n N FRAC 19.83 12.51 2084 13.53 7436 14.26 13.11 -.65 -28.8 KearnyF s Q KRNY .16f 1.1 56 15.60 12.75 414 14.60 1967 14.80 14.50 +.24 +1.0 Kellogg N K 2.16 3.4 16 74.28 56.40 2715 63.71 21725 64.93 61.29 -.12 -6.3 KellySA Q KELYA .30 1.3 12 32.31 21.01 208 22.96 895 23.84 22.65 +.03 -15.8 KelsoTch g A KIQ .03f 6.3 .88 .24 24 .47 62 .52 .47 -.04 -9.0 Kemet N KEM 5 27.35 11.73 1506 22.75 7115 22.98 20.06 +2.15 +51.1sKemper N KMPR .96 1.2 25 80.75 36.35 266 81.50 1247 82.53 77.25 +4.00 +18.3 Kemper 54 N KMPA 1.84 7.0 28.25 25.40 3 26.37 37 26.55 26.12 -.18 +1.1 KemPhm n Q KMPH 8.40 2.45 135 6.85 416 7.10 6.42 +.35 +69.1 Kennamtl N KMT .80 2.1 24 52.52 32.23 478 38.78 3265 38.98 36.87 +1.49 -19.9sKennWils N KW .76 3.6 20.85 15.95 817 21.00 3928 21.00 20.30 +.55 +21.0 KenonHld n N KEN 33.22 12.13 3 15.90 5 16.25 15.71 +.19 -26.5 KY FstFd Q KFFB .40 4.7 36 10.00 8.25 0 8.55 8 8.69 8.50 -.10 -4.5 KeryxBio Q KERX 8.38 3.92 480 5.12 3630 5.31 5.01 -.16 +10.1 KewnSc Q KEQU .68 2.0 21 34.95 22.85 1 33.70 10 33.89 32.85 +.97 +16.3 KeyEngy N KEG 20.28 8.20 69 15.35 426 16.53 15.20 -.79 +30.2 KeyTrn Q KTCC 16 8.60 6.69 2 8.38 46 8.60 8.18 -.11 +22.9 Keycorp N KEY .48f 2.3 15 22.40 16.28 5474 20.54 37917 20.66 19.66 +.79 +1.8 Keycorp pfI N KEYpI 29.97 26.71 69 26.84 326 26.96 26.81 -.01 -7.2 Keysight N KEYS 46 62.41 35.62 982 60.99 7766 62.19 59.66 +1.18 +46.6sKforce Q KFRC .48 1.4 27 34.35 16.75 268 34.95 1093 35.15 32.15 +2.62 +38.4sKilroyR N KRC 1.82f 2.4 16 77.73 62.91 317 76.95 2564 77.73 75.96 +1.01 +3.1 KimballEl Q KE 19 22.45 15.75 29 19.10 232 19.70 19.05 +.10 +4.7 KimballInt Q KBAL .28 1.7 16 20.97 15.40 128 16.22 414 16.65 15.96 -.08 -13.1sKimbRoy n N KRP 1.68f 7.5 23.18 15.06 18 22.30 190 23.18 21.19 -.15 +37.2 KimbClk N KMB 4.00 3.9 20 134.30 97.10 1799 103.27 10501 103.41 99.63 +3.40 -14.4 Kimco N KIM 1.12 6.8 17 21.24 13.16 3806 16.38 24933 16.45 15.36 +.99 -9.8 Kimco pfI N KIMpI 1.50 6.0 25.49 23.33 50 25.04 229 25.07 24.70 +.24 -.6 Kimco pfJ N KIMpJ 1.38 5.7 25.61 21.10 15 24.09 130 24.10 23.11 +.89 -3.8 Kimco pfK N KIMpK 1.41 5.9 25.56 21.60 10 24.03 74 24.17 23.46 +.48 -4.3 Kimco pfL N KIMpL 25.99 20.01 20 22.97 115 23.25 22.07 +.75 -7.2 KindMorg N KMI .80f 4.7 23 21.25 14.69 9835 16.85 84912 17.11 16.67 -.05 -6.8 KindM pfA N KMIpA 45.00 29.98 53 33.13 396 33.48 32.79 +.03 -12.7 KindredBio Q KIN 10.40 6.55 66 10.25 622 10.35 10.05 +8.5 KindredHlt N KND .48 5.4 11.90 5.50 505 8.95 2173 9.03 8.95 -.05 -7.7 KingldJw Q KGJI 2 2.50 1.20 107 1.30 438 1.40 1.29 +.01 -35.9 Kingstone Q KINS .40 2.4 26 21.70 13.21 31 16.40 80 17.65 16.30 -.90 -12.8tKingsway N KFS 6.25 3.40 3 3.55 153 3.81 3.40 -.30 -29.7 KingtoneW Q KONE 9.90 2.63 5 7.79 117 8.25 7.43 +.17 +82.0 KiniksaPh n Q KNSA 24.64 16.54 133 17.37 598 19.82 17.25 -.43 -10.8 Kinross g N KGC 28 4.91 3.48 4121 3.58 26379 3.62 3.53 -17.1sKinsaleCp n Q KNSL .28 .5 55.45 34.70 113 56.48 289 56.54 53.46 +2.88 +25.5sKirbyCp N KEX 39 94.05 59.25 520 92.00 1940 94.05 90.85 -.90 +37.7 KirklLak n N KL .02e 19.83 11.52 364 18.95 1907 19.00 18.27 +.15 +23.4 Kirklands Q KIRK 36 13.48 8.17 117 12.30 1029 13.03 12.13 -.33 +2.8 KiteRlty N KRG 1.27 7.7 5 21.57 13.87 673 16.39 3751 16.61 15.54 +.70 -16.4 KitovPh n Q KTOV 3.81 1.27 430 2.84 6715 2.95 2.51 +.26 +24.6 KitovPh wt Q KTOVW 1.10 .40 .67 +11.7 KlondexM g A KLDX 3.89 1.29 861 2.41 11028 2.44 2.33 +.01 -7.7 KnSwftT rs N KNX .24 .6 25 51.94 34.30 1991 40.51 18771 41.81 38.55 -1.12 -7.3 Knoll Inc N KNL .60 2.9 15 24.00 16.57 130 20.88 932 21.04 20.12 +.64 -9.4 KnotOffsh N KNOP 2.08 9.9 24.00 19.15 83 21.00 483 21.35 20.75 +.05 +1.2 Knowles N KN 13 18.60 10.95 1044 15.48 5298 15.51 14.70 +.60 +5.6sKohls N KSS 2.44 3.1 15 78.85 35.33 4343 77.76 26925 78.85 68.50 +9.39 +43.4 KonaGrill Q KONA 5.00 1.50 19 2.90 168 2.95 2.70 +.15 +65.7 KopinCp Q KOPN 4.60 2.80 215 3.48 1564 3.81 3.41 -.15 +8.8 Koppers N KOP 1.00 2.3 12 51.80 33.90 122 43.00 602 43.60 40.58 +2.15 -15.5 KoreaElc N KEP 20.38 14.12 373 15.76 1867 15.95 15.10 +.59 -11.0 KoreaFd N KF 4.50e 44.64 38.03 5 41.20 19 41.70 40.90 +.41 -.2sKornFer N KFY .40 .7 25 57.61 31.53 396 57.30 1601 57.78 55.56 +1.86 +38.5 KornitDig n Q KRNT 21.80 11.70 276 17.25 1436 17.55 16.45 -.20 +6.8 KosmosEn N KOS 8.62 5.15 1189 7.95 10141 8.17 7.71 +16.1 Koss h Q KOSS 3.58 1.40 28 2.25 263 2.35 2.08 +.03 -27.2 KraftHnz n Q KHC 2.50 4.3 16 93.88 54.11 4255 58.47 22810 58.79 57.01 +.82 -24.8 KrNwChin s N KFYP 44.18 30.07 3 34.83 24 37.45 34.13 -.67 +4.1 KrS ChIn n N KWEB 68.39 53.99 320 64.99 2996 65.39 63.47 +1.73 +10.9 KranChinA N KBA 9.93e 39.22 29.24 293 33.36 1435 34.04 33.19 +.01 -3.1 KraneChCm N KCNY .22e .6 37.87 32.68 1 36.77 5 36.91 36.60 -.02 +4.8 KranShFtse N KEMP 29.85 23.81 26.21 0 26.24 26.21 +.52 -1.5 KrnChEnv n N KGRN 27.96 23.37 23.40 1 23.43 23.40 -.84 -7.5 KrnOnBelt n N OBOR 28.16 24.47 3 25.30 50 25.65 25.17 +.13 -1.0 KrS CnTc n N KEMQ 28.97 23.87 12 25.62 87 25.81 25.05 +.35 +.4 KratonCp N KRA 16 53.99 30.70 101 50.02 656 50.45 48.08 +1.05 +3.8 KratosDef Q KTOS 13.93 8.90 1796 11.72 4460 11.75 11.22 +.45 +10.7 Kroger s N KR .50 2.0 13 31.45 19.69 9621 25.36 56392 25.50 24.45 +.94 -7.6 KronosWw N KRO .68 2.7 9 29.49 17.11 344 25.46 1785 25.51 24.52 +.75 -1.2sKrystlBio n Q KRYS 13.00 8.03 163 13.81 562 13.99 10.31 +3.51 +31.3 Kulicke Q KLIC 50 28.71 18.22 657 23.63 3610 24.46 23.01 -.10 -2.9 KuraOnc n Q KURA 24.03 5.90 301 17.35 1549 17.75 15.50 +1.25 +13.4 Kyocera N KYO 71.92 53.79 34 59.39 139 60.52 59.17 -.07 -9.3L -:L Brands N LB 2.40 6.5 11 63.10 30.70 5237 36.99 29453 38.14 34.72 +2.42 -38.6 L-3 Tch N LLL 3.20 1.6 20 218.71 164.34 410 204.22 2550 204.33 198.25 +3.91 +3.2tLCI Inds N LCII 2.40f 2.5 17 132.73 80.95 286 94.60 2087 95.00 80.95 +11.15 -27.2 LCNB Corp Q LCNB .64 3.3 15 22.84 18.05 5 19.55 79 20.40 19.50 -.30 -4.4 LG Display N LPL 17.05 10.16 317 10.44 2883 10.80 10.32 -.21 -24.1 LGI Homes Q LGIH 12 81.88 34.11 480 62.28 1948 62.72 58.26 +.76 -17.0 LGL Grp A LGL 17 6.70 4.25 3 5.34 28 5.44 5.32 -.01 -4.9sLHC Grp Q LHCG 38 80.45 56.76 166 78.87 1211 80.45 77.10 +1.64 +28.8 LKQ Corp Q LKQ 19 43.86 29.60 1456 32.59 12342 32.80 31.87 +.66 -19.9tLM FdgA n Q LMFA 6.65 .45 65 .50 415 .58 .45 -.08 -68.7 LMP CapIn N SCD 1.24f 9.3 14.75 12.22 45 13.32 228 13.34 13.05 +.16 -4.5 LPL Fincl Q LPLA 1.00 1.4 25 73.28 38.86 481 71.05 4048 72.71 69.29 +1.27 +24.3 LRAD h Q LRAD .04 1.9 2.58 1.46 53 2.10 378 2.19 1.94 +.08 -15.7 LSB Inds N LXU 11.71 4.95 136 5.20 706 5.34 5.04 +.14 -40.6 LSC Com N LKSD 1.04f 7.8 22.37 11.58 209 13.30 1170 13.50 12.72 +.66 -12.2 LSI Ind lf Q LYTS .20 3.6 25 9.54 4.99 183 5.49 653 5.82 5.45 -.03 -20.2 LTC Prp N LTC 2.28f 5.5 18 52.85 34.46 183 41.58 1345 41.98 40.97 +.06 -4.5 LaJollaPh Q LJPC 41.36 22.68 332 30.06 1536 32.95 29.96 -2.02 -6.6 LaZBoy N LZB .48 1.4 23 34.25 23.15 346 34.10 1600 34.23 31.35 +2.80 +9.3sLabCp N LH 22 187.17 137.83 1120 186.96 3233 187.26 180.53 +4.54 +17.2sLadderCap N LADR 1.30f 8.3 15 15.84 12.83 892 15.66 4851 15.84 15.45 +.33 +14.9 LadThalFn A LTS .04 1.1 3.84 2.21 106 3.65 1148 3.83 3.49 +.01 +15.5 LadTh pfA A LTSpA 2.00 7.9 25.70 24.63 22 25.27 99 25.34 25.13 +.02 -.2 LadThal27 n A LTSL 1.63 6.6 25.17 23.60 5 24.58 23 24.85 23.83 -.27 -1.4 LakeShBc h Q LSBK .40 2.3 42 18.00 15.41 0 17.31 2 17.70 17.31 -.44 +.9 LakeldB Q LBAI .46f 2.2 19 21.90 15.06 68 20.90 392 21.15 20.50 +.25 +8.6 Lakelnd s Q LKFN 1.04f 2.1 21 52.43 41.30 75 50.48 348 51.15 49.28 +1.02 +4.1 LakeInd Q LAKE 11 17.18 11.20 75 14.20 223 14.90 13.80 -.15 -2.4 LamResrch Q LRCX 4.40f 2.3 18 234.88 139.24 4627 188.03 26912 205.95 184.81 -13.55 +2.2 LamarAdv Q LAMR 3.64 5.0 25 79.17 61.36 341 72.58 2351 72.70 69.38 +2.26 -2.2 LambWst n N LW .77 1.2 25 68.70 42.58 769 65.68 5316 66.31 63.35 +1.57 +16.4 LancastrC Q LANC 2.40 1.8 31 135.86 113.34 85 130.45 456 130.98 125.56 +5.33 +1.0 Landcad n Q LCA 11.00 9.89 342 10.14 849 10.21 10.12 -.05 +2.0 Landcad un Q LCAHU 13.08 10.40 11.46 2 11.49 10.60 +.46 +8.9 Landec Q LNDC 19 14.95 11.42 22 14.25 115 14.50 13.03 +.05 +13.1 LandBncp Q LARK .80b 2.8 29 30.24 25.73 3 28.19 6 28.50 28.09 -.30 -2.8 LandmInfr Q LMRK 1.47 11.0 21 18.75 12.95 27 13.40 261 13.60 13.05 -.05 -26.0 LandIn pfA Q LMRKP 2.00 8.4 26.14 21.76 3 23.95 32 24.11 23.70 +.02 -5.2 LndInf un B Q LMRKO 1.98 8.3 25.76 22.15 1 23.83 19 23.94 23.50 +.19 -6.6tLandInf pfC Q LMRKN 1.75 7.6 25.22 22.17 14 23.04 42 23.85 22.13 -.21 -5.0 LandsEnd Q LE 25 23.95 10.55 120 22.05 836 22.55 20.35 +1.90 +12.8 Landstar Q LSTR .60 .5 25 118.60 80.00 187 114.20 983 116.18 110.45 -1.55 +9.7 Lannett N LCI 6 30.35 13.15 486 16.50 3140 16.95 16.25 -.20 -28.9 Lantheus n Q LNTH 5 24.45 13.55 742 14.10 2969 15.40 13.85 -.50 -31.1sLantronix Q LTRX 3.56 1.78 64 2.77 862 3.56 2.72 -.69 +37.1 LaredoPet N LPI 4 13.46 7.41 2976 8.53 19802 8.69 7.76 +.03 -19.6 LVSands N LVS 3.00 3.8 22 80.88 59.16 3660 78.00 23684 80.55 77.12 -2.47 +12.2sLaSalleH N LHO 1.80 5.1 19 35.71 24.10 1386 35.19 13927 36.13 34.10 +.16 +25.4 LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 8 25.28 28 25.65 25.11 +.15 +.7 LaSalHt pfJ N LHOpJ 1.58 6.2 25.99 23.67 7 25.47 39 25.48 24.98 +.44 -1.1 Latam Air N LTM 17.39 10.80 1266 11.66 4408 12.31 10.96 -.14 -16.1tLatAmDisc N LDF .03e .3 13.25 9.27 27 9.69 68 10.17 9.27 -.40 -15.6 LattDvMkt N RODM .62e 2.1 31.02 26.80 275 29.57 1074 29.76 29.36 +.18 +1.2 LattEmMkt N ROAM .43e 1.8 28.12 23.04 6 24.38 27 24.59 24.29 +.17 -5.4 Latt RE n N RORE 16.02 13.27 1 15.23 9 15.27 15.11 +.17 -1.7 LattUSEqt N ROUS .39e 33.42 27.25 51 32.61 76 32.61 32.07 +.65 +4.3 LattGblSC N ROGS .57e 1.7 33.42 28.05 7 32.94 23 33.13 32.72 +.39 +4.3 HrtLoVol n N LVIN 29.40 25.52 0 28.03 1 28.24 28.03 +1.0 Lattice Q LSCC 7.10 5.05 379 6.04 3131 6.07 5.83 +.16 +4.5 LaureatE n Q LAUR 18.96 10.46 652 15.49 3426 16.88 15.43 -.75 +14.2 Lawsn Q LAWS 7 28.00 19.30 28 24.30 72 24.93 23.65 -.10 -1.8 Layne Q LAYN 16.96 7.16 310 15.85 1536 15.89 15.28 +.48 +26.3 LazGlobTR N LGI .95 5.1 19.39 15.68 32 18.66 153 18.85 18.58 +.14 +3.7 Lazard N LAZ 1.76f 3.4 14 60.00 40.50 726 52.35 3064 53.79 51.09 +.74 -.3 LazWldDiv N LOR .69 6.2 12.63 10.74 9 11.04 53 11.15 10.99 +.04 -5.1 Lazydays n Q LAZY 29 11.10 8.28 16 8.66 168 9.29 8.62 -.13 -22.0 LeMaitreV Q LMAT .28 .8 40 41.28 25.05 139 34.99 534 35.23 33.41 +.56 +9.9 LeadgBr g Q LBIX 3.75 .74 16 1.26 155 1.30 1.14 +.08 -22.5sLeafGrp N LFGR 10.35 6.35 23 10.20 191 10.35 9.93 +.20 +3.0 LeapTh n Q LPTX 10.25 4.90 27 8.13 234 9.20 8.08 -1.13 +30.3sLearCorp N LEA 2.80f 1.4 15 205.79 135.62 423 205.34 2344 205.79 199.00 +6.69 +16.2 Lee Ent N LEE 5 2.75 1.75 40 2.40 537 2.70 2.35 -.30 +2.1 LegacyAc n N LGC 9.91 9.51 2 9.62 2 9.62 9.62 -.06 -.1 LegacyA un N LGC/U 10.10 9.82 9.98 0 10.00 9.98 -.03 +.4 LegacyRes Q LGCY 10.54 1.07 577 6.13 3536 6.48 5.61 +.48 +280.7 LegcyR pf Q LGCYP 2.00 17.2 18.05 3.69 8 11.60 64 12.00 10.57 +1.45 +146.8 LegcyR pfB Q LGCYO 2.00 19.5 15.90 3.69 58 10.26 209 10.60 8.66 +1.61 +118.8 LegacyTxF Q LTXB .64 1.5 19 46.45 34.58 142 43.65 987 44.21 42.33 +1.25 +3.4 LeggMason N LM 1.36f 3.6 10 47.13 36.24 947 37.39 4485 37.97 36.71 -.23 -10.9 LegMas56 n N LMHA 28.47 25.57 18 26.63 158 26.76 26.27 +.26 -2.3 LegM 5,4 56 N LMHB 25.73 23.37 36 24.84 235 24.85 24.65 +.18 -1.7 LM DevDvr Q DDBI 31.49 27.53 29.72 2 29.72 29.71 +.28 +.1 LM EMDvr Q EDBI 35.60 29.72 31.71 1 31.71 31.39 +.55 -4.0 LM LoVHiD Q LVHD 32.10 28.75 51 29.77 418 29.79 29.38 +.20 -5.6 LM IntLoV N LVHI 28.95 25.85 2 27.14 3 27.22 27.10 +.14 -3.7 LM EM LoV N LVHE 31.44 26.58 28.16 3 28.87 27.64 +.36 +2.3 LM Gl Inf n Q INFR 30.39 27.00 0 27.50 4 27.80 27.42 -.12 -6.7sLM SC Qu n Q SQLV 30.10 23.33 1 30.08 3 30.10 29.59 +.57 +10.4 LeggPlat N LEG 1.52f 3.5 20 53.96 39.57 1232 43.64 5274 43.69 41.58 +2.19 -8.6 LeGS3.5s34 N JBK 1.59 6.2 26.71 23.54 0 25.40 1 25.43 25.03 -.04 +1.0 LeidosHld N LDOS 1.28a 2.1 22 70.11 50.94 835 61.29 4155 62.27 60.80 +.45 -5.1 LeisAcq n Q LACQ 9.65 9.55 9.63 0 9.63 9.63 +.01 LeisAcq un Q LACQU 10.02 9.30 8 10.01 9 10.02 9.95 +.01 +1.0 LejuHldgs N LEJU .20e 2.93 .96 42 1.39 538 1.54 1.33 -.03 -3.5 LendgTree Q TREE 404.40 158.00 184 277.45 1033 281.95 256.80 +17.80 -18.5 LendingClb N LC 6.56 2.57 2676 3.67 12409 3.71 3.30 +.37 -11.1 LennarA N LEN .16 .3 14 72.17 49.52 3598 54.00 16055 54.15 50.80 +2.38 -14.6 LennarB N LEN/B .16 .4 11 58.65 40.31 38 43.16 168 43.34 40.83 +1.85 -16.5 Lennox N LII 2.56f 1.2 29 223.05 160.18 258 213.76 1050 213.94 203.99 +8.98 +2.6 Leo Hld un N LHC 10.90 9.40 0 9.93 29 10.10 9.93 -.17 -.4 LevelBr n A LEVB 5.52 3.50 25 4.37 145 4.77 4.30 -.33 +.5tLevOneBc n Q LEVL 59 30.79 27.05 33 27.60 136 28.55 25.51 -.92 -5.7 LexiPhm rs Q LXRX 18.00 7.67 561 12.95 3439 13.06 11.81 +.67 +31.1 LexnFint n Q LX 20.00 10.15 327 15.94 1360 15.97 14.36 +.88 +14.7 LexRltyTr N LXP .71f 8.2 11 10.65 7.59 859 8.67 6268 8.70 8.51 +.10 -10.2 LexRT pfC N LXPpC 3.25 6.6 54.43 48.25 1 49.00 2 49.04 48.39 +.25 -4.5 LianlouSm Q LLIT 3.69 1.05 10 2.21 303 2.40 1.94 +.25 +26.0 Libbey A LBY .47 6.4 10.30 4.60 121 7.31 759 7.36 6.63 +.61 -2.8 LbtyASE N USA .72e 11.0 6.80 5.53 1181 6.54 4371 6.54 6.39 +.12 +3.8 LbtyASG N ASG .38e 6.3 6.49 4.72 116 6.05 393 6.17 5.94 +.06 +9.2tLibBrdbdA Q LBRDA 104.35 67.75 140 72.51 771 72.56 67.75 +4.24 -14.7tLibBrdbdC Q LBRDK 104.66 68.33 1229 72.90 5452 72.98 68.33 +4.20 -14.4 LibExpA n Q LEXEA 58.20 35.89 305 44.66 1463 45.15 40.05 +1.48 +.7 LibExpB n Q LEXEB 57.52 39.17 44.79 0 44.79 43.39 +5.22 -.5tLibtyGlobA Q LBTYA 39.73 27.92 1099 29.37 6265 29.67 27.92 -.04 -18.1 LibtyGlobB Q LBTYB 39.00 28.00 0 29.52 1 29.52 28.85 +.52 -17.0 LibtyGlobC Q LBTYK 37.86 27.04 1317 28.35 12247 28.79 27.07 -.07 -16.2 LibLA A n Q LILA 24.00 18.26 80 21.95 790 22.24 20.90 +.88 +1.7 LibLA C n Q LILAK 23.92 17.90 437 21.89 2313 22.31 21.03 +.84 +2.3 LibMSirA n Q LSXMA 46.75 38.61 312 46.03 1948 46.67 45.27 -.22 +16.1 LibMSirB n Q LSXMB 47.80 38.62 45.84 1 46.53 45.84 -.28 +3.0sLibMSirC n Q LSXMK 46.69 38.52 553 46.17 2645 46.69 45.35 -.13 +16.4 LibMBrA n Q BATRA 26.52 21.35 38 25.48 267 25.96 24.62 +.44 +15.6 LibMCFor Q FWONK 41.14 28.37 1234 32.01 6976 32.95 30.90 -.15 -6.3 LibMAFor Q FWONA 39.37 27.22 158 30.78 813 31.64 29.60 +.12 -5.9 LibMBrC n Q BATRK 26.20 21.53 88 25.49 826 25.95 24.66 +.41 +14.7 LibOilSv n N LBRT 55 23.90 16.00 1314 18.78 4138 20.26 18.19 -1.29 -18.0 LibtProp N LPT 1.60 3.6 16 45.40 37.77 540 44.95 3762 45.17 44.20 +.02 +4.5 LibertyTax Q TAX .64 6.9 10 14.70 7.75 168 9.30 300 10.95 9.15 -1.25 -15.5sLibTripA A Q LTRPA 17.20 7.90 647 16.15 4258 17.20 15.55 +.50 +71.4 LibTripA B Q LTRPB 63 17.05 9.00 16.45 3 17.00 16.45 -.60 +75.0sLifeStorg N LSI 4.00 4.2 33 95.44 69.00 300 94.12 1416 95.44 92.90 +1.42 +5.7 LifePtHlth Q LPNT 52 67.95 41.45 479 55.00 1705 56.80 52.90 +1.75 +10.4 LifetimeBr Q LCUT .17 1.5 19 20.20 10.00 26 11.30 174 11.40 11.00 +.25 -31.5 Lifevant rs Q LFVN 6.84 2.86 78 5.21 432 5.25 4.79 +.42 +9.5 LifewayFds Q LWAY 22 10.75 4.76 17 6.48 80 6.54 5.09 +1.19 -19.0sLigandPh Q LGND 63 201.30 110.35 165 196.71 1423 201.30 191.05 -.29 +43.7 LightPath Q LPTH 4.10 1.97 83 2.18 699 2.30 2.15 +.01 -1.8 Lightbrdg rs Q LTBR 4.80 .94 324 1.13 1483 1.18 1.11 -7.4 LightInBox N LITB 3.46 1.61 10 1.92 274 2.25 1.90 -.08 -16.5 LilisEn n A LLEX 6.30 2.96 289 4.86 2298 5.45 4.81 -.65 -4.9tLimbach n Q LMB 15.22 11.08 9 11.10 61 11.60 11.08 -.35 -19.7 LimelghtN Q LLNW 6.05 2.72 515 5.03 5510 5.27 4.99 -.02 +14.1 Limoneira Q LMNR .25 1.0 22 26.06 19.30 31 25.06 103 25.35 24.25 +.37 +11.9 LincEdSv Q LINC .08 4.4 3.55 1.49 14 1.82 95 1.93 1.81 -.06 -9.9 LincElec Q LECO 1.56 1.7 26 101.34 81.48 538 93.40 2363 93.52 90.49 +2.71 +2.0 LincNat N LNC 1.32 1.9 10 86.68 64.57 1069 69.25 9343 69.33 66.14 +1.87 -9.9 LindbladEx Q LIND 66 13.00 8.66 101 12.51 631 12.56 11.95 +.51 +27.8 Lindsay N LNN 1.20 1.2 49 103.03 83.57 44 100.97 339 102.17 99.60 +.73 +14.5 LineCp n N LN 47.81 33.91 45 36.30 321 36.64 35.70 +.23 -11.4 LionsGat A N LGF/A .36 1.5 36.48 21.54 664 23.83 4033 24.81 23.43 +.04 -29.5 LionsGat B N LGF/B .36 1.6 34.41 19.97 406 22.57 2276 23.52 22.05 +.20 -28.9 Lipocine Q LPCN 5.33 1.03 111 1.27 568 1.33 1.18 +.08 -63.1 LiqTech A LIQT .84 .25 832 .66 2381 .73 .59 +.01 +16.2 Liquidity Q LQDT 7.65 4.34 36 5.85 285 6.10 5.80 -.05 +20.6 LithiaMot N LAD 1.16f 1.1 12 127.99 86.05 179 101.11 969 102.08 97.77 +3.44 -11.0sLittelfuse Q LFUS 1.48 .7 46 226.33 157.91 179 226.24 858 227.35 214.40 +10.38 +14.4sLivaNova n Q LIVN 33 96.83 54.67 501 97.03 2053 97.76 94.15 +2.18 +21.4 LiveNatn N LYV 49.11 33.84 1969 45.86 5974 45.96 43.33 +2.29 +7.7sLiveOakB n Q LOB .12 .4 12 31.00 20.75 164 30.30 868 31.00 29.80 +.25 +27.0 LiveVent rs Q LIVE 26.50 9.11 11 12.60 57 12.90 12.20 +.29 -21.2 LiveXLve n Q LIVX 10.25 3.43 25 5.22 484 5.80 4.24 +.77 +30.5sLivePrsn Q LPSN 22.40 10.30 414 22.25 4822 22.40 19.75 +2.75 +93.5 LloydBkg N LYG .47a 14.0 4.21 3.26 3853 3.39 16283 3.45 3.33 +.01 -9.6 LockhdM N LMT 8.00 2.5 39 363.00 273.73 1154 322.31 5322 322.60 316.22 +5.68 +.4 Loews N L .25 .5 14 53.59 45.01 930 50.42 6513 50.44 49.17 +1.24 +.8sLogitech Q LOGI .63e 1.4 33 44.38 32.66 299 44.31 1560 44.38 41.74 +2.77 +31.7 LogMeIn Q LOGM 1.20 1.1 97 134.80 103.00 426 106.95 2418 109.55 106.10 -1.65 -6.6 LomaNeg n N LOMA 16 26.89 10.84 720 13.65 4124 14.23 12.69 +.85 -40.8sLoneRs n Q LONE 7.55 2.43 69 7.24 869 7.55 6.66 +.17 +82.4 LoopInd n Q LOOP 19.00 10.41 22 11.33 161 13.87 11.09 -.99 -21.8tLoralSpac Q LORL 59 51.75 36.85 62 38.70 465 40.80 36.85 -.25 -12.1 LaPac N LPX .13p 16 31.19 23.39 1597 30.08 6861 30.57 29.71 +.26 +14.5 Lowes N LOW 1.92f 1.9 22 108.98 70.76 3680 100.22 21213 100.30 95.89 +4.39 +7.8sLoxoOncol Q LOXO 208.95 67.02 550 178.99 5896 208.95 169.12 -7.70 +112.6 Lubys N LUB 3.20 2.35 84 2.72 180 2.75 2.65 +.02 +3.0slululemn gs Q LULU 55 126.85 51.30 3344 122.02 15546 126.85 120.59 -.17 +55.3 LumberLiq N LL 41.33 19.41 1539 25.05 4537 25.14 21.40 +3.66 -20.2 Lumentm n Q LITE 16 74.40 41.95 2198 59.00 8035 62.83 57.30 -2.30 +20.7sLuminex Q LMNX .24 .8 39 29.73 18.62 197 29.69 1379 29.85 28.54 +1.13 +50.7 LunaInn h Q LUNA 4.00 1.16 101 3.06 460 3.40 3.02 -.33 +25.9 LuthBur n Q LBC .07e 13.60 11.02 90 12.75 313 12.98 12.48 +.20 +5.9 Luxoft N LXFT 17 65.30 31.50 241 35.45 1373 36.15 34.60 -.35 -36.4 Lydall N LDL 14 60.00 37.50 35 42.60 313 43.10 41.65 +.60 -16.1 LyonBas A N LYB 4.00f 3.4 10 121.95 78.88 1838 118.09 10298 118.85 112.98 +4.97 +7.0M -:M&T Bk N MTB 3.20f 1.8 20 197.37 141.12 911 177.11 3433 180.13 172.83 +2.43 +3.6 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1006.57 0 -7.7 MACOM Q MTSI 65.99 15.46 892 24.58 3728 24.69 22.70 +.86 -24.5 MAG Slv g A MAG 13.84 9.29 130 11.22 785 11.71 11.19 -.36 -9.2 MAM Soft Q MAMS 21 9.42 6.11 5 8.62 66 9.26 8.58 -.02 +14.8sMB Fncl Q MBFI .96 1.9 21 51.59 38.29 710 51.33 3980 51.59 49.61 +1.67 +15.3 MB Fin pfC Q MBFIO .39p 26.48 24.20 13 25.53 77 25.55 25.36 +.18 -2.9 MBIA N MBI 10.97 6.04 1906 9.62 7567 9.64 8.41 +1.13 +31.4 MBT Fnl Q MBTF .28f 2.6 16 11.55 9.25 12 10.70 106 10.80 10.60 +.9 MCBC n Q MCFT 19 31.26 16.82 131 30.43 891 30.92 29.64 +.84 +36.9 MDC N MDC 1.20 3.7 12 35.18 26.45 960 32.70 2873 32.86 31.26 +.93 +2.6 MDC Pr gs Q MDCA .84 18.1 1 12.26 3.80 468 4.65 2772 4.90 4.20 +.40 -52.3 MDU Res N MDU .79 2.9 23 29.28 24.29 479 27.39 3069 27.96 27.05 -.18 +1.9sMEI Phrm Q MEIP 5.14 1.77 701 4.95 9838 5.14 3.54 +1.52 +135.7 MER Tel rs Q MTSL 4.49 1.31 19 1.45 186 1.64 1.40 -.05 -31.3 MFA Fncl N MFA .80 10.2 10 8.90 6.72 1269 7.84 9929 7.86 7.76 +.06 -1.0 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 1 26.02 9 26.11 25.83 -.00 -1.3 MFA pfB N MFApB 1.88 7.4 25.89 23.96 9 25.48 48 25.50 25.13 +.26 +.7 MFC Bcp N MFCB 9.62 5.69 11 6.23 33 6.27 6.15 -.02 -20.0 MFS CAMu A CCA .60 5.8 14.00 10.24 4 10.38 17 10.42 10.36 -.01 -9.8 MCR N MCR .72a 9.0 8.76 7.90 47 7.96 355 7.97 7.90 +.01 -6.1 MGF N MGF .41 9.1 5.01 4.46 93 4.50 319 4.54 4.47 -.06 -6.1 MFS HInM N CXE .30 6.1 5.51 4.84 48 4.93 366 4.98 4.89 -.03 -5.9 MFS HYMu N CMU .28 6.1 4.89 4.37 18 4.52 203 4.56 4.49 -.03 -2.2tMFS IHI N CIF .25 9.6 3.03 2.51 76 2.58 628 2.63 2.51 -.04 -12.2 MIN N MIN .42 11.0 4.35 3.82 180 3.84 957 3.93 3.84 -.07 -7.5 MFS InvG N CXH .50 5.4 10.33 9.08 8 9.26 76 9.27 9.22 +.05 -4.6 MMT N MMT .52 9.2 6.29 5.59 55 5.64 545 5.67 5.61 -.01 -7.1 MFM N MFM .38 5.8 7.41 6.41 53 6.65 285 6.72 6.64 -.04 -3.2 MFV N MFV .58 10.2 6.84 5.49 41 5.66 132 5.72 5.56 +.02 -4.4 MGE Engy Q MGEE 1.29 2.3 27 68.70 51.05 47 56.30 334 58.80 56.10 -2.35 -10.8 MGIC Inv N MTG 9 16.21 9.97 4865 11.44 18083 11.47 10.56 +.92 -18.9 MGMGrPr n N MGP 1.68 31.83 25.31 340 30.31 2218 30.45 29.87 +.54 +4.0 MGM Rsts N MGM .48 1.6 9 38.41 29.53 13850 30.78 53094 32.00 30.65 -.89 -7.8 MGP Ing Q MGPI .32a .3 59 98.65 47.64 272 94.34 1095 94.38 87.39 +6.41 +22.7 MI Acq n Q MACQ 11.41 8.34 10.53 362 10.65 10.49 +.08 +3.3 MI Acq un Q MACQU 12.95 10.17 11.17 5 11.65 11.17 +.15 +5.2 MI Homes N MHO 13 37.41 24.08 353 28.76 1040 29.05 27.35 +1.09 -16.4 MKS Inst Q MKSI .80f .8 15 128.28 65.90 1575 103.15 3826 118.75 101.15 -11.75 +9.2 MMA Cap Q MMAC 4 30.58 18.00 0 27.05 10 27.90 27.05 -.20 +11.3 MPLX LP N MPLX 2.47f 6.9 33 39.38 30.88 1153 35.93 5433 36.92 35.81 -.16 +1.3sMRC Glbl N MRC 22 21.31 14.01 964 21.03 3816 21.34 20.10 +.57 +24.3sMSA Safety N MSA 1.52f 1.6 55 97.19 65.95 158 94.61 885 97.19 94.07 -.81 +22.0sMSB Fin Q MSBF .87a 4.2 20.70 17.10 10 20.75 34 21.53 18.95 +1.20 +16.6 MSC Ind N MSM 2.32 2.5 18 99.94 65.42 398 93.39 2213 94.12 90.64 +1.70 -3.4sMSCI Inc N MSCI 1.52 .9 45 167.08 100.84 404 166.29 2362 167.08 162.62 +2.89 +31.4 MSG Netw N MSGN 9 26.30 16.25 232 19.70 1745 20.00 19.35 +.40 -2.7 MTGE Inv Q MTGE 2.00 10.1 6 20.20 16.15 567 19.90 2821 19.95 19.75 +7.6 MTGE pfA Q MTGEP 2.03 7.8 27.42 25.00 3 26.14 11 26.18 26.00 +.15 +.2 MTS Q MTSC 1.20 2.2 15 57.50 42.00 52 54.50 454 55.85 52.85 +1.70 +1.5 MTchAcq n Q MTEC 9.95 9.17 9.75 72 9.91 9.65 +.01 +1.4 MTchAc un Q MTECU 10.52 9.94 10.41 52 10.45 10.40 +.11 +3.4 MV OilTr N MVO .76e 7.5 8 10.60 4.80 13 10.08 89 10.34 9.59 -.12 +20.0 MVB Fin n Q MVBF .10 .5 20.40 16.93 10 19.37 54 19.60 18.88 +.18 -3.6 MVC Cap N MVC .60 5.9 10.97 9.52 33 10.11 254 10.15 10.01 +.04 -4.3 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 6 25.59 24 25.86 25.54 -.16 -1.0 MYOS Q MYOS 2.38 1.03 20 1.64 782 1.90 1.37 +.17 +20.9sMYR Grp Q MYRG 25 40.81 23.00 49 39.13 322 40.81 39.13 -.39 +9.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 64

MacQUtlDv N MFD 1.20 10.2 14.75 11.44 24 11.82 90 11.84 11.73 +.06 -4.9 MacQGInf N MGU 1.48 6.7 26.50 21.32 35 22.15 168 22.72 22.10 -.32 -14.1sMacatawa Q MCBC .24 1.9 21 12.65 8.87 38 12.37 200 12.65 12.28 +.15 +23.7 Macerich N MAC 2.96 5.2 31 69.73 52.12 974 57.00 4925 57.24 55.69 +1.49 -13.2 MackCali N CLI .80 4.0 9 28.51 15.86 629 20.19 2805 20.23 19.23 +.55 -5.5 MackFn Q MFNC .48 3.1 14 16.80 13.51 73 15.69 133 15.85 15.42 -.05 -1.3 Macquarie N MIC 5.24e 12.8 8 79.51 36.20 1489 40.79 7345 40.88 38.70 +1.80 -36.5 MacroGen Q MGNX 32.74 14.36 283 23.03 1177 23.30 22.07 -.04 +21.2sMacys N M 1.51 3.8 12 41.33 17.41 7258 39.88 74785 41.33 35.65 +4.32 +58.3 MadCvCall N MCN .72 9.5 8.15 7.09 32 7.60 229 7.65 7.46 +.12 -1.6sMadSqGd n N MSG 85 271.76 189.96 235 274.34 933 274.58 261.50 +10.66 +30.1 MadStSec N MSP 1.04 8.7 12.30 10.72 3 11.89 22 12.00 11.74 +.17 +1.5sMadrigP rs Q MDGL 325.98 13.09 476 282.96 4008 325.98 255.96 +8.54 +208.3 Magal Q MAGS 6.48 4.13 3 5.24 18 5.35 5.18 -.05 +3.6 MagellnHlt Q MGLN 23 112.25 68.50 183 94.15 756 94.60 91.20 +1.60 -2.5 MagellMid N MMP 3.75f 5.3 21 75.82 54.82 577 70.52 4342 71.00 69.78 +.41 -.6 MagicSft Q MGIC .26e 2.9 22 9.50 7.60 51 8.85 92 9.00 8.45 +.20 +5.6 MagicJack Q CALL 8.65 5.55 60 8.45 217 8.50 8.45 -.03 Magna g s N MGA 1.32f 2.0 12 67.47 43.18 708 66.09 4052 66.81 64.60 +1.65 +16.6 MagnaChip N MX 7 13.40 8.85 112 11.05 555 11.38 10.90 -.25 +11.1 MagneG rs Q MNGA 31.50 .41 166 .47 2326 .52 .44 +.01 -90.3 MagyarBc Q MGYR 72 13.95 12.01 0 12.92 3 12.92 12.60 +.01 +.9 MaidenH Q MHLD .60 6.7 11.95 5.55 332 8.95 1946 9.00 8.65 +.25 +35.6 Maiden prA N MHpA 2.06 9.4 25.71 18.80 38 21.95 408 22.37 20.85 +1.11 -11.1 Maiden pfC N MHpC 1.78 8.5 26.67 16.73 34 21.00 141 21.04 19.02 +1.61 -14.0 MaidnH pfD N MHpD 1.68 8.9 25.05 14.85 31 18.94 128 19.10 18.31 +.55 -9.5 MaidenHld n N MHLA .60 2.9 27.28 16.68 5 20.75 39 21.06 19.98 +.21 -9.8 MaidHld 43 N MHNC 1.94 8.8 27.34 18.64 40 21.99 143 22.00 21.30 +.66 -10.0 MainStCap N MAIN 2.28f 5.9 13 41.79 34.37 187 38.73 1019 38.75 38.32 +.29 -2.5 MainSDTMu N MMD 1.18 6.1 20.49 18.54 36 19.38 217 19.66 19.38 -.19 -2.3 Majesco n A MJCO 6.43 4.35 15 5.75 40 5.86 5.65 +.03 +7.1sMMyTrip Q MMYT 39.10 22.40 486 40.25 1635 40.35 35.25 +4.95 +34.8sMalibuBoat Q MBUU 35 45.43 23.58 163 44.76 666 45.75 43.20 +1.23 +50.6 Mallinckdt N MNK 49.12 11.65 2773 19.33 16094 19.49 16.55 +2.28 -14.3 MalvernBc Q MLVF 15 28.20 21.00 4 26.65 25 27.20 25.60 +.05 +1.7 MamEngy n Q TUSK 40.39 10.88 595 36.83 2846 40.29 36.00 -.26 +87.6 ManTech Q MANT 1.00f 1.8 18 62.24 37.02 81 55.31 635 56.16 54.27 +.89 +10.2 MgdDInvG N MZF .74 5.2 14.35 13.05 10 14.28 58 14.32 14.18 -.03 +6.3 ManchUtd N MANU .36 1.7 1 22.15 15.86 19 21.50 142 21.65 21.00 +.40 +8.6 ManhAssc Q MANH 28 54.21 39.10 534 45.80 2058 45.85 43.30 +2.30 -7.5 ManhBrCa Q LOAN .48 6.5 17 7.69 4.85 12 7.35 116 7.60 7.25 -.05 +23.6 Manitex Q MNTX 12.37 6.58 49 11.67 278 12.25 11.40 -.12 +21.6 Manitowc rs N MTW 44.03 22.12 388 27.71 3877 28.54 22.99 +3.10 -29.6 MannKd rs Q MNKD 6.96 1.09 2296 1.96 11094 2.08 1.92 -.01 -15.5 Mannatech Q MTEX .50 2.4 10 22.40 13.45 7 21.10 53 21.20 20.80 +40.7 ManngNap N MN .32 10.3 13 4.70 2.95 41 3.10 166 3.25 3.05 -.05 -13.9 ManpwrGp N MAN 1.86 2.0 11 136.93 89.99 881 92.30 4140 93.53 91.03 +1.05 -26.8 Manulife g N MFC .44 22.16 17.65 807 19.11 6101 19.21 18.90 +.07 -8.4 MarathnO N MRO .20 1.0 22.12 10.55 8766 20.99 50640 21.84 20.34 -.53 +24.0 MaraPat rs Q MARA 10.03 .50 303 1.29 3525 1.40 1.25 -.06 -68.5sMarathPt s N MPC 1.84 2.3 11 83.33 49.30 4053 78.99 26667 83.33 77.55 -2.93 +19.7 MarchxB Q MCHX .50e 3.13 2.34 37 2.71 276 2.74 2.59 +.10 -1.6sMarcusMill N MMI 24 38.62 24.34 133 38.32 985 38.62 36.86 +1.14 +17.5 Marcus N MCS .60f 1.9 25 33.39 23.55 32 31.25 272 32.00 30.95 -.40 +14.3tMarinSft rs N MRIN 15.45 5.70 24 5.85 96 6.25 5.60 -.45 -46.6 MarPet Q MARPS .32e 8.3 8 4.83 2.83 1 3.85 8 4.06 3.58 -.25 +13.2 MarineP N MPX .40f 2.4 30 17.12 12.00 10 16.60 58 17.04 16.46 +.13 +30.3sMarineMx N HZO 24 25.05 13.80 421 24.65 1450 25.05 23.55 +1.10 +30.4 MarinusPh Q MRNS 9.87 1.20 1178 7.70 5726 8.25 6.22 +1.26 -5.7 Markel N MKL 63 1194.98 949.72 23 1117.59 157 1118.71 1091.10 +22.00 -1.9 MktAxess Q MKTX 1.68 .8 56 229.84 171.45 170 214.89 868 218.36 207.06 -1.96 +6.5 MarlinBs Q MRLN .56 1.8 19 31.95 20.26 17 30.35 97 31.20 29.16 +.60 +35.5 MAR Q MAR 1.32 1.0 35 149.21 96.90 1609 138.38 10072 142.19 137.41 +.04 +2.0 MarriotVac N VAC 1.60 1.3 20 154.14 107.58 212 122.01 1158 124.49 119.77 +.27 -9.8 Marrone Q MBII 3.39 .85 147 1.67 873 1.75 1.55 +.01 +51.8 MarshM N MMC 1.66f 2.0 23 86.54 76.68 987 82.90 8612 82.91 80.34 +2.47 +1.9 MartenTr s Q MRTN .10 .4 36 29.60 15.12 263 23.55 2037 23.65 21.95 +.35 +16.0 MartMM N MLM 1.76 .8 33 241.33 189.27 521 229.56 3347 230.53 225.02 +4.41 +3.9 MartinMid Q MMLP 2.00 13.6 23 19.85 12.70 102 14.75 393 15.40 14.70 -.50 +5.4 MarvellTch Q MRVL .24 1.1 20 25.18 14.87 9300 21.75 41240 22.95 21.35 -.42 +1.3 Masco N MAS .42 1.1 20 46.45 35.79 3880 38.86 17203 38.93 37.80 +1.23 -11.6sMasimo Q MASI 43 102.32 80.69 282 101.88 1762 102.32 98.86 +.88 +20.1 Masonite g N DOOR 14 79.90 50.40 141 69.55 1121 69.60 65.60 +3.35 -6.2 Mastec N MTZ 12 55.53 38.40 848 50.30 4295 51.55 48.20 +2.40 +2.8 MastechD A MHH 18 18.42 6.13 8 15.56 87 16.19 15.23 -.49 +54.7sMasterCrd N MA 1.00 .5 46 204.00 119.89 2295 200.04 16774 204.00 195.23 +4.67 +32.2 MatadorRs N MTDR 20 35.22 20.13 2084 25.97 10285 27.15 25.47 -.43 -16.6 Match n Q MTCH 43 48.65 16.57 1797 41.52 9675 43.25 40.48 -1.06 +32.6 Materialise Q MTLS 16.50 11.23 126 12.58 508 12.58 11.87 +.53 -1.0 Materion N MTRN .42f .7 36 57.45 35.61 65 56.20 452 56.90 54.60 +1.45 +15.6 MatinasB n A MTNB 2.89 .43 274 .57 1387 .66 .54 -.03 -50.9 MatlinPr n Q MPAC 9.90 9.65 125 9.85 125 9.86 9.85 -.02 +.9 MatlnPrt un Q MPACU 11.00 10.00 4 10.46 297 10.46 10.35 +.01 +3.1 MatrixSv Q MTRX 20.25 7.80 132 18.65 739 19.75 18.06 -.80 +4.8 Matson N MATX .80 2.2 7 40.32 21.63 177 35.97 1210 36.65 34.29 +1.68 +20.5 Mattel Q MAT .60 3.5 22.98 12.21 4297 17.03 20557 17.15 15.50 +1.23 +10.7 Mattersight Q MATR 3.05 1.93 30 2.68 431 2.70 2.65 -.03 +4.9 MatthInt Q MATW .76 1.4 19 66.65 47.70 54 55.55 435 56.20 54.95 +.55 +5.2 MauiLand N MLP 20 27.80 9.95 15 11.25 105 11.75 11.20 -.30 -35.0 MaxarTc n N MAXR 1.48 3.0 67.30 42.11 249 48.98 888 49.83 47.90 +.83 -23.8 MaximIntg Q MXIM 1.68 2.8 25 74.94 43.43 1305 60.75 12472 62.36 59.58 +.66 +16.2 Maximus N MMS .18 .3 19 72.71 58.58 368 62.72 1738 63.50 60.99 +1.49 -12.4 MaxLinear N MXL 14 30.23 17.54 869 19.58 4250 20.11 18.64 +.92 -25.9 MaxwellT Q MXWL 6.61 4.29 104 5.40 579 5.60 5.13 +.20 -6.3 MaysJ Q MAYS 67 47.00 33.55 4 39.45 8 41.00 38.34 -1.65 +1.2 MazorRbt Q MZOR 76.56 29.55 369 59.85 2048 60.90 57.81 +.65 +16.0 McClatch rs A MNI 11.51 5.75 4 9.78 160 10.55 9.13 -.58 +9.5 McCorm vot N MKC/V 2.08f 2.0 112.92 90.60 1 103.34 9 103.34 100.36 +2.37 +2.8 McCorm N MKC 2.08f 2.0 16 111.46 90.25 1086 103.48 4967 103.57 99.53 +2.97 +1.5 McDerI rs N MDR 10 27.21 16.14 20.70 McDnlds N MCD 4.04 2.4 26 178.70 146.84 5054 168.91 23705 171.56 158.98 +9.75 -1.9sMcGrathR Q MGRC 1.36 2.0 11 68.79 32.71 106 66.95 563 68.79 66.33 +.80 +42.5 McKesson N MCK 1.36 .9 12 178.86 134.25 1137 145.37 8612 146.37 141.55 +3.13 -6.8 McEwenM N MUX .01 .5 2.86 1.82 1581 2.16 8572 2.21 2.09 -.03 -5.3 Mechel pf N MTLp 1.34 .80 1.00 17 1.05 1.00 -.01 -4.8 Mechel rs N MTL 5.80 3.30 32 3.48 312 3.56 3.42 -.10 -33.8sMedalFin Q MFIN .20 3.5 5.83 2.08 70 5.67 826 5.83 5.00 +.61 +60.6 Medequit n N MRT .84 8.2 13.06 9.67 87 10.24 691 10.67 10.22 -.31 -8.7 MedProp N MPW 1.00 7.2 16 14.19 11.82 1954 13.96 9672 13.98 13.54 +.34 +1.3 MedTrBill Q MTBC 5.44 1.08 73 3.41 340 3.52 3.38 -.04 +30.7 MedTBill pf Q MTBCP 2.75 10.7 27.80 22.21 14 25.68 38 25.78 25.52 +.20 +1.6 MediCo Q MDCO 43.79 24.45 1091 36.36 4073 37.21 34.02 +1.45 +33.0 MediciNova Q MNOV 14.50 4.40 62 9.26 423 9.48 9.05 -.17 +43.1 Medidata Q MDSO 85.92 59.60 514 80.39 2417 81.46 78.16 +1.29 +26.9sMedifast N MED 1.92 1.3 65 156.50 40.00 222 148.80 1011 156.50 146.03 -.21 +113.1 Medigus rs Q MDGS 3.18 1.08 3 1.34 59 1.38 1.25 +1.5 MediWound Q MDWD 8.25 3.56 9 6.68 145 6.80 6.50 +.03 +50.1tMedleyCap N MCC .40m 11.7 5 6.65 3.42 212 3.41 1492 3.59 3.36 -.05 -34.7 MedleyC 23 N MCV 1.53 6.1 25.98 23.93 3 24.90 18 24.90 24.59 +.18 -1.3 MedleyC 21 N MCX 1.63 6.5 26.39 25.00 11 25.11 26 25.20 25.05 +.04 -2.7tMedley n N MDLX .22p 25.09 23.63 6 23.82 30 24.04 23.63 -.14 -3.9 Medley24 n N MDLQ 25.66 24.51 7 24.75 35 25.12 24.51 -.20 -1.8tMedleyMgt N MDLY .80 23.2 7.15 3.20 42 3.45 677 4.35 3.20 -.70 -46.9 Mednax N MD 12 63.04 40.56 385 46.45 2133 46.79 45.03 +1.20 -13.1sMedpace n Q MEDP 37 44.11 26.56 291 43.50 1264 44.45 41.27 +.87 +20.0 Medtrnic N MDT 1.84 2.1 35 89.72 76.41 4512 87.18 29278 88.17 85.96 -.65 +8.0 MeetGrp Q MEET 5.45 1.84 686 3.94 5249 4.09 3.83 -.06 +39.7stMeiraGTx n Q MGTX 2015 15.00 2015 15.49 14.81 MelcoResE Q MLCO .32e 1.1 96 32.95 19.56 3393 29.65 21716 32.48 29.16 -2.66 +2.1 Melinta rs Q MLNT 24.25 5.20 377 8.05 2433 8.33 6.65 +1.40 -49.1 Mellanox Q MLNX 88.85 41.88 415 85.50 2515 88.75 85.40 -1.00 +32.1 MelroseBn Q MELR .34e 25 20.50 17.00 0 19.80 8 20.00 19.55 -.05 -1.0 MenloTh n Q MNLO 39.86 6.99 133 7.83 588 8.77 7.25 -.95 -72.7 Menus n Q MRUS 21.94 13.23 21 19.00 110 19.19 18.05 +.58 -2.1 MercadoL Q MELI .60 .2 417.91 217.06 1436 288.80 4778 321.04 282.26 -7.86 -8.2 MercBank Q MBWM .88 2.4 18 38.08 28.92 32 37.11 205 37.77 36.68 +.52 +4.9sMercerIntl Q MERC .50 3.0 15 16.95 10.45 217 16.75 1252 16.95 16.00 +.65 +17.1sMerchBcp n Q MBIN .24 .9 28.99 16.27 111 27.95 556 28.99 26.37 +1.69 +42.0 Merck N MRK 1.92 3.1 23 66.41 52.83 9673 62.58 59234 62.65 61.06 +2.02 +11.2 MercGn N MCY 2.50 5.1 43 61.51 41.41 199 48.66 727 48.71 46.99 +1.48 -8.9 MercSys Q MRCY 50 55.00 30.11 494 38.69 2238 38.83 36.69 +1.49 -24.7tMeredith N MDP 2.18 4.4 12 72.25 47.30 276 49.80 3132 50.35 47.30 -.25 -24.6 MeridBcp Q EBSB .20 1.0 26 21.85 15.85 69 19.75 915 19.85 19.40 +.25 -4.1 MeridnBk n Q MRBK 21.37 16.56 3 17.81 15 18.08 17.80 -.18 -10.9 MeridBio Q VIVO .50 3.2 25 16.45 13.35 196 15.50 1211 15.73 14.90 +.55 +10.7 MeritMed Q MMSI 48 55.50 34.05 435 49.25 2555 52.85 47.30 -2.75 +14.0 Meritage N MTH 13 55.50 38.80 490 48.15 1435 48.65 44.95 +2.80 -6.0 Meritor N MTOR 6 29.54 15.45 521 21.61 2935 22.18 20.99 +.56 -7.9 MerL pfK N MERpK 1.61 6.2 26.53 25.26 29 26.17 175 26.34 26.01 +.01 +.3 ML CZN46 N PIY 2.09 13.2 26.88 11.66 6 15.83 14 16.36 15.26 +.61 +7.6 MLRRD29 N PYS 1.58 8.5 24.85 17.20 10 18.50 29 19.14 18.50 -.49 -8.6 MLGS flt N PYT .76 3.4 22.60 20.40 22.02 7 22.02 21.52 +.30 +5.1 MLIdxPl33 A IPB 1.51 5.3 28.91 26.50 1 28.46 15 28.46 27.03 +.96 +2.7 MerrimP rs Q MACK 1 16.10 7.37 70 9.21 310 9.28 8.71 +.41 -10.1 Mersana n Q MRSN 23.96 12.45 124 14.68 1499 20.85 13.72 -6.02 -10.7sMesaLabs Q MLAB .64 .3 202.00 122.35 17 193.45 207 202.00 162.35 +29.94 +55.6 MesaRoyl N MTR 1.46e 9.5 15 19.85 11.25 1 15.38 16 15.45 15.30 +.08 -16.7 Mesab N MSB 1.49e 30.92 12.95 15 25.40 125 25.95 25.10 -.20 +1.0 Mesoblast n Q MESO 9.64 4.74 78 6.08 354 6.54 5.60 +.37 +4.1 MetaFincl Q CASH .52 .5 23 117.98 60.70 63 112.35 377 116.60 111.65 -1.92 +21.3sMethanx Q MEOH 1.32 1.9 20 71.60 39.48 360 71.00 2459 72.20 68.00 +1.45 +17.3 Methode N MEI .44 1.1 36 48.44 36.05 116 41.75 723 42.30 40.90 +.60 +4.1 MetLife N MET 1.68f 3.5 10 55.91 43.38 3822 47.41 26032 47.49 45.72 +.75 -6.2 MetLfe pfA N METpA 1.02 4.0 25.67 23.50 35 25.39 157 25.52 25.16 +.17 +2.2sMetroBkH n N MCB 54.09 36.35 50 53.39 374 54.10 51.86 +.69 +26.8 MettlerT N MTD 41 697.26 540.24 290 594.86 1469 595.31 564.82 +25.86 -4.0 MexcoEn A MXC 7.18 3.00 3 5.49 28 5.58 5.08 +.42 +39.7tMexEqt N MXE 1.62e .1 12.22 9.50 3 9.66 30 9.80 9.50 -.19 -5.8tMexicoFd N MXF .60 4.2 18.24 14.03 24 14.41 201 14.49 14.03 +.02 -8.5 MKors N KORS 19 70.00 32.81 2584 64.65 19576 64.86 58.63 +4.81 +2.7 Michaels Q MIK 10 27.87 17.25 2325 20.43 11152 20.57 18.68 +1.76 -15.5 MicrFoc n N MFGP 36.21 12.67 392 17.99 3326 18.08 17.32 +.23 -46.4 Microbot rs Q MBOT 3.10 .58 120 .83 1278 .91 .82 -.07 -18.8sMicrochp Q MCHP 1.45f 1.4 103.42 75.80 1536 102.15 21138 104.20 100.39 +1.10 +16.2 MicrSol n A MICR 4.29 3.19 2 3.50 49 3.63 3.44 -.12 MicronT Q MU 7 64.66 26.85 56967 61.39 246883 61.60 56.62 +2.65 +49.3 MicronetE Q MICT 1.77 .65 9 1.31 139 1.40 1.31 -.06 +17.0sMicrosoft Q MSFT 1.68 1.7 59 102.69 68.02 22151 101.63 151606 102.69 100.38 +.84 +18.8 MicroStr Q MSTR 23 196.35 122.16 35 129.96 261 133.66 129.25 -.46 -1.0 Microvisn Q MVIS 3.25 1.00 1260 1.30 3013 1.57 1.25 -.23 -20.2 MidPenn Q MPB .60 1.7 18 37.90 25.10 4 35.20 22 36.30 35.00 -1.05 +6.3 MidAApt N MAA 3.48 3.6 17 110.95 85.16 555 96.29 3116 96.59 94.22 +1.74 -4.2 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 63.88 1 64.67 63.28 -1.32 -5.1 MidConEn Q MCEP 2.52 .92 264 1.66 807 1.93 1.50 -.24 +40.7tMidatech n Q MTP 3.18 .66 810 .73 990 .93 .66 +.01 -12.6 Middleby Q MIDD 20 138.89 98.06 595 104.19 2469 104.43 98.31 +4.62 -22.8 MiddlefldB Q MBCN 1.12 2.2 16 54.90 42.10 8 51.45 40 53.45 49.55 +1.15 +6.7 MdsxWatr Q MSEX .90 2.1 29 46.74 33.96 48 42.06 392 45.24 42.06 -2.33 +5.4 MidlStBc n Q MSBI .88 2.5 24 36.50 28.70 97 34.60 542 34.73 32.09 +1.70 +6.5 MidsthBcp N MSL .28m 2.0 15.40 11.05 13 14.10 126 14.40 13.50 -.10 +6.4 MidstPet N MPO 19.04 10.87 100 12.76 355 13.38 12.56 -.47 -23.0 MidWOne Q MOFG .78f 2.3 18 37.94 30.56 12 33.73 84 34.00 33.40 +.10 +.6 Milacron n N MCRN 22.62 15.09 221 20.89 1167 20.91 19.88 +.85 +9.1 MilestnSci A MLSS 1.80 .64 14 .76 299 .88 .74 -.07 -35.7 MillerHer Q MLHR .72 2.1 17 41.85 29.25 297 34.55 1115 34.75 32.75 +1.70 -13.7 MHowHiInc N HIE 1.39 11.7 14.17 10.93 42 11.91 283 12.00 11.82 -.01 -4.5 MillerInds N MLR .72 2.7 16 29.00 23.90 15 26.90 74 27.50 26.85 -.30 +4.3 Mimecast n Q MIME 45.15 24.63 156 42.85 1344 45.00 42.46 -1.34 +49.5tMiMedx Q MDXG 26 18.25 5.80 3357 6.09 24061 8.44 5.80 -1.84 -51.7 Mind CTI Q MNDO .30e 13.7 10 2.55 2.10 25 2.19 266 2.25 2.17 -.05 -11.1 Mindbody n Q MB 45.50 21.57 1784 39.10 4714 41.20 36.85 -.10 +28.4 MinTech N MTX .20 .3 18 77.15 62.55 107 75.40 605 76.50 74.05 +1.00 +9.5 MinervaN Q NERV 10.20 4.80 73 8.50 659 8.93 8.00 -.30 +40.5 Miragen rs Q MGEN 15.91 5.01 81 7.40 696 7.61 7.21 +.08 -29.1sMiratiTher Q MRTX 47.90 2.82 710 45.90 5720 47.90 35.85 +3.50 +151.5 Misonix Q MSON 13.25 7.05 15 13.10 156 13.25 11.67 +.90 +38.6 MissP pfD N MPpD 1.31 5.1 27.67 24.63 1 25.57 16 25.68 25.43 +.14 -.4 Mistras N MG 37 23.83 17.00 55 19.90 226 20.30 19.69 +.21 -15.2 Mitcham Q MIND 4.65 2.82 20 4.14 164 4.57 3.96 -.24 +30.6sMitchm pfA Q MINDP 2.25 9.3 24.40 22.34 1 24.32 11 24.60 23.82 +.46 +4.6 MitekSys Q MITK 24 10.75 7.00 228 8.80 1144 9.25 8.60 +.05 -1.7 MitelNet g Q MITL 11.31 6.99 4256 11.02 8605 11.11 10.99 -.02 +33.9 MitsuUFJ N MUFG 8.11 5.95 1141 6.19 7559 6.29 6.12 +.04 -14.9 MiX Tele N MIXT .22e 21.00 6.68 403 18.35 933 20.50 17.36 -1.44 +43.8 MizuhoFn N MFG 4.00 3.37 434 3.53 1813 3.59 3.50 -3.0sMobileMini Q MINI 1.00 2.1 39 48.65 27.75 98 46.80 1089 48.65 45.10 +1.40 +35.7 MobileTele N MBT .53e 5.5 12.80 7.77 2059 9.70 9617 10.00 9.52 -.09 -4.8 MobileIron Q MOBL 6.78 3.20 448 4.20 1688 4.35 4.12 -.05 +7.7 Model N N MODN 19.60 12.40 153 17.85 774 18.95 17.80 -.10 +13.3 ModMed n Q MMDM 10.24 9.65 9.90 9 9.94 9.90 -.03 +1.0sModMed rt Q MMDMR .53 .30 .53 119 .53 .50 +.03 +35.9 ModMed un Q MMDMU 12.50 10.10 4 10.78 4 10.80 10.78 -.02 +2.5 Modine N MOD 14 25.75 15.25 211 19.00 921 19.25 18.10 +.85 -5.9sMoelis&Co N MC 1.88f 2.9 52 63.15 36.70 264 63.80 1409 63.93 60.15 +4.10 +31.5tMohawk N MHK 16 286.85 202.75 442 210.44 3319 210.67 202.75 +6.09 -23.7 MolecTemp Q MTEM 13.25 .35 44 6.41 231 6.99 6.10 -.13 -36.0 Moleculin n Q MBRX 3.75 .75 120 1.84 1776 1.97 1.71 +.01 -1.1 MolinaHlth N MOH 93.98 56.68 563 87.67 3551 87.98 83.31 +2.49 +14.3 MolsCoor A N TAP/A 1.64 2.3 7 94.94 58.93 70.00 0 70.00 67.01 +3.00 -16.7 MolsCoorB N TAP 1.64 2.6 10 94.02 58.75 1461 63.56 11999 63.57 60.55 +1.95 -22.6sMomenta Q MNTA 24.90 11.85 326 24.20 1592 24.90 23.80 -.30 +73.5sMomo Q MOMO 50.82 22.49 6952 52.01 28183 52.80 48.22 +2.41 +112.5 MonakGp n Q MKGI 5.07 2.00 29 2.85 74 3.00 2.68 -.04 -42.7 MonarCas h Q MCRI 30 47.92 29.37 55 45.05 200 46.51 44.64 -.69 +.5 Mondelez Q MDLZ .88 2.2 21 47.20 37.42 7717 39.78 39268 39.86 38.94 +.22 -7.1 MoneyGrm Q MGI 17.63 6.39 236 6.85 1518 7.00 6.63 +.26 -48.0sMngDB A n Q MDB 52.02 24.62 942 51.92 6816 54.03 46.72 +5.40 +74.9 MonRE N MNR .68 4.4 24 18.45 13.87 187 15.52 1160 15.78 15.43 +.06 -12.8 MonRE pfC N MNRpC 1.53 6.4 26.74 22.82 21 23.96 57 24.00 23.72 +.09 -4.3sMonPwSys Q MPWR 1.20f .9 90 137.80 93.69 491 134.26 1436 137.80 132.59 +.96 +19.5 Monotype Q TYPE .46 2.1 52 26.75 15.75 108 21.95 982 22.55 21.60 +.20 -8.9 Monro Q MNRO .80f 1.4 30 64.15 39.65 300 58.35 1057 59.05 55.35 +3.10 +2.5 MonroeCap Q MRCC 1.40 9.7 10 15.97 12.18 93 14.43 540 14.65 14.16 +.22 +4.9 MonstrBv s Q MNST 38 70.21 47.61 6596 55.48 24828 56.16 51.03 +3.98 -12.3sMoodys N MCO 1.76 1.0 39 178.72 115.59 478 179.21 2885 179.29 172.92 +6.25 +21.4 Moog A N MOG/A .25p 22 93.93 68.29 125 85.18 506 85.31 81.59 +3.12 -1.9 Moog B N MOG/B .25p 21 91.71 68.79 0 83.73 0 83.73 82.12 +.50 -5.6 MorgStan N MS 1.00 1.9 13 59.38 43.48 6413 51.91 38416 52.72 50.67 +.70 -1.0 MorgSt pfE N MSpE 1.78 6.2 30.01 27.96 45 28.68 304 28.75 28.47 +.12 -1.0 MorgSt pfF N MSpF 1.72 6.2 29.79 27.34 95 27.64 384 27.68 27.51 +.12 -2.8 MorgSt pfI N MSpI 1.59 5.8 29.01 26.51 116 27.31 722 27.40 27.01 +.30 -1.9 MorgS pfG N MSpG 1.66 6.3 28.17 25.75 14 26.54 104 26.54 26.21 +.31 -.6 MorgSt pfK N MSpK 27.72 25.55 23 25.99 524 26.02 25.81 +.19 -4.1 MS Asia N APF .14e .8 19.99 16.28 2 18.14 68 18.20 17.78 +.42 -1.4 MS China N CAF 13.33e 27.79 21.02 108 27.19 667 27.75 27.15 -.15 +16.3 MS CushHi N MLPY 1.28e 19.3 8.00 6.09 6.63 9 6.70 6.39 +.12 -6.0tMS EMD N MSD .57e 6.4 10.27 8.91 52 8.92 408 9.08 8.91 -.13 -10.6 MSEMDDbt N EDD .80m 11.3 8.37 7.01 128 7.06 1247 7.15 7.01 +.02 -8.3 MSEmMkt N MSF .05e .3 19.86 15.97 19 17.00 142 17.15 16.82 +.16 -5.0 MS India N IIF .04e 35.14 28.62 11 29.76 125 29.82 29.14 +.14 -10.2 MSJCP97 N HJV 1.75 14.7 16.72 10.00 32 11.88 63 12.24 11.48 +.54 -3.7 MkVRMB N CNY 49.12 38.95 45.71 2 46.21 45.44 -.19 +6.3 MkVRupee N INR .20p .5 45.42 39.21 40.35 0 40.35 40.35 -.15 -7.6 MSDLEur N URR 21.49 16.65 17.47 8 19.43 17.13 -.42 -3.6 MSDSEur N DRR 57.46 44.20 1 52.26 8 54.52 51.20 -.64 +7.9 MorgSt pfA N MSpA 1.01e 4.4 24.50 21.49 40 23.01 195 23.05 22.83 +.13 +1.6sMornstr Q MORN 1.00 .8 29 127.45 72.46 75 127.75 535 128.90 120.76 +6.71 +31.7 MosaicAc n N MOSC 9.90 9.49 9.66 1224 9.74 9.66 -.08 -.4sMosaic N MOS .10 .3 40 29.47 19.23 3754 29.46 20117 29.63 27.15 +1.83 +14.8 MoSys rs Q MOSY 2.70 .61 155 1.68 796 1.82 1.65 -.11 +51.4 MotifBio n Q MTFB 13.75 6.84 1 8.72 4 9.48 8.21 -.28 -19.3 MotorcarP Q MPAA 26 30.16 18.53 96 21.94 779 22.28 21.43 -.13 -12.2sMotrlaSolu N MSI 2.08 1.9 21 113.69 82.86 790 112.30 6032 113.69 108.78 +3.19 +24.3 MotusGI n Q MOTS 7.85 3.75 40 6.11 518 6.66 5.75 +.23 +39.5 MtnPDia g Q MPVE 4.10 2.35 15 2.45 76 2.65 2.45 -.13 -10.9sMovado N MOV .80 1.5 53.73 21.50 165 52.20 1090 53.73 50.10 +2.30 +62.1tMoxian n Q MOXC 4.16 1.74 25 1.99 125 2.15 1.74 -.17 -48.4 MudrickC n Q MUDS 9.94 9.55 9.63 569 9.64 9.60 +.02 +.4sMudrcC un Q MUDSU 10.35 9.98 1 10.22 28 10.35 10.16 -.09 +2.2 Mueller N MLI .40 1.3 23 37.57 25.26 185 31.38 1080 31.94 30.75 +.68 -11.4 MuellerWat N MWA .20 1.7 27 12.99 9.59 420 12.07 3398 12.20 11.90 -.04 -3.7 MultiColor Q LABL .20 .3 19 89.70 61.45 91 69.80 738 71.30 67.45 +.35 -6.7 MurphO N MUR 1.00 3.0 35.16 22.21 4356 33.74 21140 34.11 31.17 +2.14 +8.7 MurphUSA N MUSA 14 89.69 61.05 444 71.92 2532 72.46 66.51 +5.30 -10.5 MustBio n Q MBIO 13.35 6.81 41 7.07 314 7.88 6.82 -.54 -41.0 MutualFst Q MFSF .72 1.9 19 40.50 31.05 6 38.20 50 38.55 37.20 +.18 -.9 MySize n Q MYSZ 3.58 .57 299 1.11 6946 1.28 1.10 -.05 +71.1 MyersInd N MYE .54 2.6 41 24.60 15.40 129 20.50 1048 20.80 19.85 +.55 +5.1 Mylan NV Q MYL 9 47.82 29.39 4245 41.36 35378 41.60 38.30 +2.52 -2.2 MyndAn n Q MYND 5.05 1.15 202 2.40 373 2.73 2.30 -.05 -29.4 MyoKard n Q MYOK 62.83 12.60 468 47.45 2579 48.60 44.85 -1.00 +12.7 Myomo n A MYO 23.20 2.07 125 3.18 859 3.28 3.08 +.06 -15.2 Myovant n N MYOV 24.91 9.92 48 21.99 240 24.06 21.33 -1.60 +74.0 MyriadG Q MYGN 19 41.57 20.49 362 39.17 2404 39.90 38.65 -.30 +14.0N -:NBT Bcp Q NBTB 1.00f 2.5 19 40.47 31.28 100 39.45 586 39.99 38.38 +.92 +7.2sNCI BldSy N NCS 25 23.25 13.05 834 23.00 5259 23.25 18.60 +4.25 +19.2 NCR Corp N NCR 28 43.24 26.00 879 31.15 6604 32.00 29.94 +1.02 -8.4tNCS Mltst n Q NCSM 26.80 13.33 158 13.69 703 15.57 13.33 -.84 -7.1 NETgear Q NTGR 71.42 42.60 236 62.45 1073 63.60 60.59 +1.85 +6.3sNF EngSv Q NFEC 3.98 .76 308 3.99 2296 4.25 2.47 +1.43 +311.3 NGL EnPt N NGL 1.56 12.9 17.65 8.58 1343 12.05 6356 12.10 11.15 +.45 -14.2 NGL En pfB N NGLpB 2.25 9.2 25.56 23.10 67 24.49 221 24.67 24.00 +.36 +.4 NI Hldg n Q NODK 18.80 15.72 16 16.74 346 16.99 16.44 +.27 -1.4 NIC Inc Q EGOV .32 2.1 20 20.60 12.65 221 15.55 2130 16.00 15.30 +.13 -6.3sNICE Ltd Q NICE .64 .6 35 109.51 73.65 603 106.41 1712 109.51 105.83 -.53 +15.8 NII Hldg n Q NIHD 3.35 .22 334 2.29 3032 2.41 2.17 -.04 +440.1 NL Inds N NL 7 16.05 6.85 25 9.45 251 10.00 9.05 +.10 -33.7snLIGHT n Q LASR 42.79 22.14 288 34.27 1534 42.79 33.82 -6.57 +27.2 NMI Hldg h Q NMIH 13 21.92 10.10 462 18.00 2366 18.10 16.80 +1.10 +5.9 NN Inc Q NNBR .28 1.4 20 32.90 19.65 100 20.30 576 21.40 20.25 -1.00 -26.4 NRG Egy N NRG .12 .4 53 35.17 15.95 5622 33.15 23843 34.30 32.75 -.76 +16.4 NRG Yld A N NYLD/A 1.12f 6.6 35 19.91 15.30 93 16.93 727 17.43 16.89 -.23 -10.2 NRG Yld C N NYLD 1.24f 7.2 24 20.15 15.55 598 17.05 3046 17.55 17.00 -.15 -9.8 NTN Buzz rs A NTN 8.40 3.01 4 4.30 19 4.53 4.11 +.24 +2.1 NV5 Global Q NVEE 25 71.90 36.25 39 64.55 379 65.60 63.00 +.80 +19.2sNVE Corp Q NVEC 4.00 3.6 41 112.74 68.50 17 109.60 108 112.74 109.16 -.89 +27.4 NVR N NVR 23 3700.00 2311.11 33 3196.45 160 3198.95 3022.00 +161.09 -8.9snVent El n N NVT 28.93 21.00 1280 27.48 5852 28.93 26.80 +.68 +21.0 NXP Semi Q NXPI 44 125.93 90.83 6817 120.17 45705 122.24 109.32 +6.17 +2.6 Nabors N NBR .24 3.3 9.06 5.32 14604 7.24 69716 7.67 7.14 -.04 +6.0 Nabriva n Q NBRV 14.10 4.25 179 4.49 1471 4.68 4.36 +.08 -24.9 NACCO N NC .66 1.9 4 92.60 23.80 9 35.45 61 39.10 35.30 -3.15 -5.8 NakedBr n Q NAKD 1.92 1.11 139 1.38 498 1.68 1.30 -.17 -4.8 NamTai N NTP .28 2.3 44 13.90 7.70 47 12.00 163 12.20 11.49 -.20 -4.4 NanoDim n Q NNDM 6.69 1.21 33 1.33 341 1.70 1.25 -.01 -56.6 NanoString Q NSTG 17.50 5.87 91 14.26 865 14.72 12.98 +1.35 +90.9 NanoVib n Q NAOV 5.00 3.68 16 4.51 71 4.95 4.50 -.14 -3.6 NanoViric A NNVC 1.64 .48 91 .48 529 .58 .48 -.11 -46.0sNanomtr Q NANO 32 44.17 22.08 530 41.08 2043 44.17 39.64 -1.34 +64.8 NantHlth n Q NH 5.26 2.60 58 3.41 286 3.55 3.32 +.05 +11.8 NantKwst n Q NK 8.45 3.51 132 3.66 940 3.86 3.62 -.05 -18.5 Napco Q NSSC 32 12.28 7.40 23 11.75 163 12.10 11.70 -.10 +34.3sNasdaq Q NDAQ 1.76f 1.9 24 95.71 67.50 905 95.13 6003 95.71 92.33 +3.04 +23.8 Natera n Q NTRA 14.76 7.78 241 12.29 1207 12.57 11.33 +.60 +36.7 Nathans s Q NATH 1.00a 1.1 56 100.90 52.90 17 88.70 73 90.00 86.01 +1.15 +17.5 NatAmUnv Q NAUH .18 16.7 2.77 .76 3 1.08 34 1.14 1.04 -.11 -23.9sNatBkHldg N NBHC .56f 1.4 34 40.98 30.25 157 40.23 908 40.98 39.54 +.61 +24.1 NatlBnksh Q NKSH 1.19e 2.5 24 49.30 36.75 8 47.60 45 48.40 47.25 -.90 +4.7 NatlBevrg Q FIZZ 1.50e 40 129.82 83.78 362 100.04 1184 100.75 92.44 +6.38 +2.7 NatCineM Q NCMI .68 9.3 8.31 5.09 414 7.28 2893 7.51 7.22 -.17 +6.1sNatlCmce n Q NCOM 24 47.35 37.00 52 47.25 196 47.60 46.05 +.65 +17.4 NatEnrSv n Q NESR 11.33 9.39 26 10.23 203 10.30 10.01 +.03 +2.8 NatFuGas N NFG 1.66 3.2 16 59.92 48.31 244 52.07 1669 53.12 51.55 -.50 -5.2 NatGenHld Q NGHC .16 .6 28 27.93 16.21 156 27.33 1187 27.49 26.11 -.33 +39.2 NatGnH pfA Q NGHCP 1.88 7.4 26.66 22.77 3 25.45 15 25.55 25.17 +.26 +.8 NatGnH pfB Q NGHCO 1.88 7.4 26.62 22.02 9 25.40 55 25.40 25.08 +.36 +1.4 NatGnH pfC Q NGHCN 1.88 7.4 26.26 23.13 10 25.45 47 25.47 24.96 +.30 +1.7 NatGnH 55 Q NGHCZ 1.91 7.5 26.38 23.80 5 25.30 37 25.35 25.06 +.14 -.4 NatGrid N NGG 2.89e 5.2 66.02 51.44 375 55.56 3747 56.69 55.10 -.02 -5.5 NtHlthInv N NHI 4.00 5.4 17 81.60 62.71 248 73.74 1060 74.82 72.96 -.30 -2.2 NHltcre A NHC 1.92f 2.8 26 74.80 57.00 26 68.52 153 69.51 67.14 +1.51 +12.4 NatlHld rs Q NHLD 6.26 2.08 5 3.44 42 3.60 3.20 -.06 +4.2 NatInstrm Q NATI .92 2.1 53 53.57 38.25 509 43.20 2333 43.92 41.05 +.51 +3.8 NOilVarco N NOV .20 .5 45.08 29.90 2481 42.58 14832 43.00 41.40 +.73 +18.2 NatPresto N NPK 1.00a .8 16 121.40 88.80 77 119.00 227 119.25 111.80 +6.50 +19.7 NatResrch Q NRC .40 1.1 73 41.99 24.25 16 37.30 88 38.50 36.15 +1.15 NatRetPrp N NNN 1.90 4.5 19 43.90 36.25 650 41.96 4815 41.96 40.91 +.85 -2.7 NRetP pfE N NNNpE 1.43 6.0 26.38 23.40 103 23.91 301 24.13 23.67 +.24 -6.5 NtRetP pfF N NNNpF 1.30 5.7 25.58 21.97 35 22.92 152 23.04 22.22 +.53 -8.6 NSecGrp Q NSEC .20 1.3 10 18.17 11.53 4 15.72 26 16.30 15.34 -.13 -3.9sNatlStor n N NSA 1.16f 3.9 29.73 21.17 139 29.47 1348 29.73 28.52 +1.01 +8.1 NtStorAf pfA N NSApA 26.30 23.57 5 24.89 47 24.96 24.46 +.19 -4.4 NatlVis n Q EYE 43.80 27.19 290 37.74 1667 38.66 36.17 +1.17 -7.1 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 3 316.55 36 318.88 309.75 +3.27 -4.4 Nationstar N NSM 14 20.71 15.95 140 17.73 625 18.05 17.66 -.11 -4.2 NatxIntV n N MVIN 47.10 43.78 0 45.40 7 45.40 45.13 +.37 +1.8 NaturlAlt Q NAII 10 12.15 9.15 10 10.85 29 11.20 10.85 -.35 +5.3 NatGsSvcs N NGS 67 29.55 22.40 25 22.75 154 23.65 22.40 -.20 -13.2sNatrlGroc N NGVC 34 11.73 4.79 143 11.10 840 11.73 10.88 -.08 +24.3 NatHlTr n Q NHTC .56f 2.6 5 29.28 14.15 88 21.67 330 22.36 21.17 -.47 +42.7 NatRsPt rs N NRP 1.80 5.5 9 37.70 22.81 16 32.50 90 32.75 31.85 +.30 +25.0 NaturesSun Q NATR .40 4.5 14.75 8.30 23 8.80 80 9.15 8.60 -.25 -23.8 NatusMed Q BABY 49 43.60 28.00 252 33.70 1227 37.95 33.60 -3.00 -11.8 Natuzzi N NTZ 2.84 1.41 10 1.63 60 1.69 1.59 -.03 +1.9 Nautilus N NLS 19 19.25 11.30 581 16.15 1525 16.25 15.15 +1.05 +21.0 NavideaBio A NAVB .68 .21 190 .24 1468 .26 .21 +.01 -33.1 Nav43 Q JSM 1.50 6.6 25.00 20.21 43 22.85 260 23.94 22.69 +.17 -3.9 Navient Q NAVI .64 4.3 8 16.97 11.48 2046 14.80 83043 15.03 14.22 +.50 +11.1sNavigCons N NCI 22 25.25 14.62 311 24.58 1171 25.25 24.44 +.08 +26.6 NavigatrH N NVGS 13.25 7.00 107 10.85 426 11.40 10.85 -.40 +10.2sNavgGp s Q NAVG .28 .5 20 61.30 45.80 63 61.05 557 61.30 59.50 +1.62 +25.4 NaviosAcq N NNA .08 11.3 1.55 .67 163 .71 961 .76 .71 -.05 -36.0 Navios pfG N NMpG 2.19 18.0 19.99 10.18 1 12.18 11 12.50 10.81 +1.18 -24.8 Navios N NM 1.90 .68 218 .81 2929 .93 .78 -.00 -32.8 NavMH pfH N NMpH 2.16 18.3 18.89 10.27 1 11.80 7 12.44 10.84 +.75 -27.6 NavMMid N NAP 2.00f 52.4 10.79 3.26 36 3.82 280 3.99 3.79 -.13 -59.9 NaviosMar N NMM 1.69f 95.5 6 2.62 1.45 452 1.77 2709 1.84 1.76 -.06 -25.0 Navistar N NAV 25 47.73 25.06 516 38.61 6291 41.42 36.43 -.31 -10.0 Navistr pfD N NAVpD 23.12 9.33 21.80 +27.5 NebulaA un Q NEBUU 10.15 9.96 0 10.01 890 10.05 10.00 -.05 -.1 NeenahP N NP 1.64 2.0 18 95.40 75.50 41 82.90 324 84.05 81.75 +1.25 -8.5 NektarTh Q NKTR 111.36 17.51 7267 54.14 82027 65.47 50.56 -36.21 -9.3sNelnet N NNI .64 1.0 14 64.00 43.80 57 61.95 246 64.00 61.64 -.14 +13.1 Nemaura n Q NMRD 6.80 2.76 8 2.80 31 3.20 2.80 -.11 -51.3sNeogen s Q NEOG 70 78.64 47.38 210 77.87 1146 78.64 75.79 +2.23 +26.3 NeoGenom Q NEO 12.95 7.08 313 12.76 2873 12.82 12.08 +.22 +44.0tNeonode Q NEON 1.42 .30 117 .32 973 .35 .30 -.00 -57.5 NeoPhoton N NPTN 9.22 4.56 503 7.10 2973 7.22 6.55 +.31 +7.9tNeosTher n Q NEOS 13.15 6.04 632 6.50 3678 7.00 6.04 -.25 -36.3 Neovasc g Q NVCN 1.89 .03 17911 .03 114837 .04 .03 -.00 -94.7 NeptuneT g Q NEPT 6 3.59 .70 291 2.53 1605 2.87 2.46 -.31 +7.2 Net1UEPS Q UEPS 9 13.20 8.05 135 9.64 884 9.94 9.51 -.12 -18.9 NetElem rs Q NETE 33.51 2.56 590 7.40 1231 7.63 6.34 +.35 -33.5sNetApp Q NTAP 1.60f 2.2 28 75.40 37.43 1763 74.35 17048 75.40 69.35 +4.64 +34.4 NetEase Q NTES 2.16e .9 9 377.64 222.32 1182 243.58 5763 243.99 233.53 +11.10 -29.4sNetflix s Q NFLX 369.83 144.25 5223 360.57 38445 369.83 355.51 +.64 +87.8 Netlist h Q NLST 1.35 .14 1370 .21 14941 .25 .20 -.02 -31.5 NtScout Q NTCT 25 38.10 23.15 1229 27.50 4280 28.30 26.50 +.80 -9.7 Netshoes n N NETS 21.15 2.00 162 2.83 717 3.00 2.68 +.03 -64.2 NetSolTch Q NTWK 34 6.60 3.09 63 6.10 335 6.45 6.05 -.20 +29.5 Netw1Tch A NTIP .10 3.3 9 4.60 2.25 61 3.00 164 3.08 2.75 +.10 +25.0 NBCAInt A NBW .74 5.9 14.61 12.51 30 12.69 110 12.73 12.58 +.03 -6.7 NeuB HYld A NHS .96 8.8 12.35 10.81 78 10.95 464 10.97 10.87 +.02 -6.9 NBIntMu A NBH .90 6.6 16.00 13.42 75 13.67 201 13.72 13.61 -.04 -7.6 NBNYInt A NBO .58 5.0 13.06 11.46 13 11.62 62 11.62 11.51 +.05 -4.4 NBRESec A NRO .36 7.1 5.70 4.29 124 5.08 588 5.10 4.98 +.07 -8.1 Neuralst rs Q CUR 6.60 .88 35 1.70 413 1.78 1.68 +.01 -1.2 NeurMx rs Q NURO 4.40 1.20 32 1.34 167 1.38 1.31 +.01 -22.5sNeurcrine Q NBIX 101.72 41.76 589 99.31 4137 101.72 96.14 +.82 +28.0 Neurotrpe n Q NTRP 11.19 3.40 24 10.56 101 10.95 9.75 +.12 +50.0 NevGCas A UWN 24 2.86 1.87 4 2.16 91 2.26 2.09 -.12 -19.1 NevroCorp N NVRO 94.34 65.00 369 78.20 1742 78.40 75.00 +.76 +13.3 Nevsun g A NSU .04 1.2 3.86 1.96 641 3.44 2418 3.45 3.24 +.21 +41.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 65

NewAgeB n Q NBEV 7.20 1.62 124 1.71 902 1.78 1.70 -.05 -21.2 NewAmHi N HYB .78a 8.9 10.20 8.48 25 8.74 152 8.74 8.66 +.06 -7.0 NewConcEn A GBR 28 2.45 1.16 10 1.39 114 1.42 1.38 +.01 -10.8 NE Realty A NEN 1.00 1.5 2 75.25 65.10 66.00 1 66.70 65.45 -.25 -10.0tNwGold g A NGD 4.25 2.16 2263 2.17 15456 2.30 2.15 -.10 -34.0 NewHome N NWHM 10 13.55 9.53 41 10.47 285 10.59 9.90 +.48 -16.4 NwIreland N IRL 2.15e 1.3 14.17 11.88 6 12.15 61 12.30 12.08 +.01 -3.0 NJ Rscs s N NJR 1.09 2.7 13 45.45 35.55 326 40.80 3101 44.05 40.75 -3.15 +1.5 NewLink Q NLNK 19.30 3.75 272 5.19 2398 5.40 5.00 -.07 -36.0sNewMedia N NEWM 1.48 8.2 31 17.95 12.74 382 17.94 2800 18.00 16.66 +1.16 +6.9 NwMtnFin N NMFC 1.36 9.7 10 14.80 12.05 216 13.95 1283 14.00 13.70 +.05 +3.0 NewOriEd N EDU .40e 51 108.40 69.91 994 105.00 6048 105.54 98.83 +3.60 +11.7sNewRelic N NEWR 110.08 39.11 745 104.36 5626 110.08 102.18 +.58 +80.6 NewResid N NRZ 2.00 11.0 6 18.43 15.04 2111 18.21 12517 18.21 17.75 +.41 +1.8 NewSenInv N SNR 1.04 14.1 13 10.57 6.77 821 7.38 4252 7.82 7.26 -.04 -2.4 NY&Co N NWY 4.45 1.28 174 4.20 953 4.44 4.19 -.03 +46.9 NY CmtyB N NYCB .68 5.7 14 14.53 11.48 3102 11.99 16245 12.06 11.61 +.38 -7.9 NY Cmt pfA N NYCBpA 30.39 26.12 24 27.29 171 27.73 27.11 -.01 -4.6 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 1 49.21 13 49.70 49.04 +.20 -3.0 NYMtgTr Q NYMT .80 13.0 9 6.69 5.35 801 6.14 5042 6.20 6.10 -.5 NYMtT pfB Q NYMTP 1.94 8.2 26.00 18.66 7 23.76 26 23.79 23.55 +.21 -6.1 NYMtT pfC Q NYMTO 1.97 8.1 25.56 22.97 1 24.25 28 24.30 23.91 +.30 -1.0 NYMtgT pfD Q NYMTN 2.00 8.4 25.27 22.53 4 23.79 70 23.80 23.55 +.18 -3.6 NY REIT rs N NYRT 4.85c 19.81 15.04 104 18.68 512 18.86 17.98 +.55 NY Times N NYT .16 .7 25.70 16.95 1380 23.45 16661 23.60 22.85 +.45 +26.8 NewatrTc n Q NEWA 28.20 7.60 101 15.59 570 16.22 13.15 +.80 +66.0 NewellRub N NWL .92f 3.7 5 55.08 22.60 5852 24.68 39824 24.75 22.69 +1.56 -20.1 NewfldExp N NFX 15 35.20 22.72 2092 29.15 16918 30.44 27.76 -.80 -7.5tNewmrkGp Q NMRK 14.81 13.29 595 13.65 1323 13.70 13.12 +.21 -5.0 NewMarket N NEU 7.00 1.8 21 477.10 358.33 43 399.02 270 403.82 382.31 +12.59 +.4 NewmtM N NEM .56 1.5 29 42.04 31.42 3108 38.38 19334 38.92 38.15 -.12 +2.3 NewpkRes N NR 11.15 6.58 476 10.30 2235 10.90 10.30 -.55 +19.8 NewsCpA Q NWSA .20 1.3 17.29 12.84 1478 15.82 14671 15.86 15.22 +.61 -2.4 NewsCpB Q NWS .20 1.2 17.70 13.10 449 16.15 1412 16.30 15.60 +.55 -2.7sNewtekBsn Q NEWT 1.72e 8.5 20.76 15.68 159 20.12 1197 20.76 17.70 -.06 +8.8 Newtek 22 Q NEWTZ 1.88 7.2 27.50 25.47 25.94 3 25.99 25.77 -.17 -2.2 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 4 25.60 20 25.90 25.50 +.10 +2.0 NexGen g A NXE 2.85 1.65 594 2.25 2264 2.36 1.96 +.19 -12.1 Nexeo Sol Q NXEO 11.14 6.74 103 9.66 573 9.80 9.54 +.09 +6.2 NexPtCr rs N NHF 2.40m 10.7 25.64 21.30 642 22.50 2274 22.55 22.14 +.36 -11.0 NxPtRsT n N NXRT 1.00 3.6 9 29.40 22.84 96 27.77 372 28.64 27.37 -.06 -.6 NexstarM Q NXST 1.50 2.1 6 82.95 56.65 846 70.60 2960 70.75 65.20 +3.75 -9.7 NextDec n Q NEXT 20.00 3.95 20 6.45 123 7.53 6.00 -.56 -22.5 NxtEraLP N NEP 1.57f 3.6 31 45.83 34.76 200 44.03 687 45.50 43.25 -.02 +2.1 NextEra 72 N NEEpI 1.28 5.1 25.48 23.17 8 25.03 75 25.08 24.84 +.10 +.2 NextEra 73 N NEEpJ 1.25 5.0 25.62 22.88 19 24.96 104 24.97 24.62 +.21 NextEra76 N NEEpK 25.99 23.62 28 25.00 211 25.08 24.87 -2.2 NxtEra pfQ N NEEpQ 3.19 4.6 73.50 63.25 35 69.75 152 72.34 69.12 -2.31 +.2 NextEraEn N NEE 4.44f 2.8 12 166.62 138.00 1807 156.80 10392 163.09 155.46 -5.17 +.4 NxtEra pfR N NEEpR 59.02 52.85 2 55.30 25 56.62 54.07 -.81 -1.6 NiSource s N NI .78 3.3 29 27.76 22.44 2629 23.52 15156 24.94 23.36 -1.22 -8.4 NiaM pfB N NMKpB 3.60 3.8 104.75 94.00 94.35 0 94.35 94.35 +.23 -1.8 NiaM pfC N NMKpC 3.90 4.0 107.80 94.40 0 98.00 0 98.00 97.62 -1.1 NichFncl h Q NICK 21 9.49 7.59 2 8.66 20 8.74 8.60 -.03 -1.6 NicoletBc n Q NCBS 16 61.98 49.35 17 57.15 96 58.03 56.59 -.34 +4.4 Nielsen plc N NLSN 1.40f 4.5 18 43.61 29.51 2627 31.24 19438 31.30 29.67 +1.76 -14.2 NightstTh n Q NITE 24.94 10.01 44 14.56 187 14.72 13.81 -.43 +11.0sNikeB s N NKE .80 1.1 71 75.91 50.35 5440 74.90 28664 75.91 72.79 +2.14 +19.7 NoahHldgs N NOAH 37 69.56 25.98 623 65.14 3173 65.81 61.80 +2.55 +40.8 NobilisH n A HLTH 1.95 1.15 125 1.30 796 1.35 1.25 +.05 -3.7 NobleCorp N NE .08 1.4 6.33 3.14 4182 5.90 25083 6.10 5.44 +.27 +30.5 NobleEngy N NBL .44 1.3 34 37.67 22.99 6859 34.06 25076 36.05 33.69 -1.59 +16.9 NobleMid n N NBLX 1.91e 13 57.98 41.90 141 52.66 969 55.38 52.50 -1.05 +5.3 NokiaCp N NOK .19e 3.3 6.59 4.51 7496 5.84 54796 5.96 5.81 -.01 +25.3sNomadF n N NOMD 18.40 13.54 791 18.24 6080 18.40 17.72 +.53 +7.9 Nomura N NMR 6.83 5.13 271 5.21 1244 5.29 5.17 -.01 -10.5 Noodles Q NDLS 9.95 3.35 224 9.45 1845 9.80 8.20 +.95 +80.0sNorbord n N OSB 1.29 2.9 45.45 29.03 66 44.39 609 45.45 42.32 +2.18 +31.3 NordicAOff N NAO .18 16.1 1.60 1.02 47 1.12 310 1.14 1.09 +.01 -6.6 NordicAm N NAT .41e 17.2 6.70 1.82 856 2.38 7082 2.60 2.24 +.03 -3.3 Nordson Q NDSN 1.20 .9 22 151.84 107.16 189 132.92 1005 133.02 126.52 +6.20 -9.2 Nordstrm N JWN 1.48a 2.8 20 54.00 37.79 1625 52.47 10614 53.41 49.74 +2.88 +10.7 NorflkSo N NSC 2.88 1.9 23 157.15 111.44 1166 154.23 7703 156.17 148.60 -1.00 +6.4 NorSys Q NSYS 81 6.24 2.77 7 3.23 12 3.32 3.17 -.01 -16.2 NEurO N NRT .78e 9.0 10 9.40 5.94 19 8.63 75 8.86 8.42 -.02 +24.0 NoWestCp N NWE 2.20 4.2 15 64.47 50.01 342 52.01 2256 53.89 51.53 -.99 -12.9 NorestB Q NBN .04 .2 19 29.95 18.55 10 22.15 63 22.40 21.80 +.10 -4.3 NDynMn g A NAK 2.34 .43 1047 .59 13289 .69 .47 +.10 -66.5 NthnO&G A NOG 33 2.97 .63 2396 2.66 19131 2.82 2.38 -.04 +29.8sNthnTech Q NTIC .40 1.2 35 33.38 14.95 3 32.25 32 33.38 31.28 +.25 +30.3 NorTrst Q NTRS 1.68 1.6 20 110.81 85.69 548 106.92 3584 107.83 104.22 +1.58 +7.0 NthnTr pfC Q NTRSP 1.46 5.4 27.93 25.00 34 27.18 111 27.35 26.73 +.34 +3.5 NorthfldBc Q NFBK .40 2.4 22 18.39 15.14 97 16.75 447 16.97 16.37 +.38 -1.9sNthrim Q NRIM .96f 2.4 17 40.90 26.31 28 39.85 145 40.90 39.85 +.09 +17.7 NorthropG N NOC 4.80f 1.4 36 360.88 252.82 849 338.63 4682 340.14 328.43 +8.64 +10.3 NStREur n N NRE .60 4.2 14.81 10.08 329 14.22 2012 14.32 13.90 +.24 +5.9sNwstBcsh Q NWBI .68 3.8 19 17.88 14.95 282 17.81 1650 17.91 17.33 +.47 +6.5 NwstNG N NWN 1.88 3.2 69.50 51.50 98 57.90 788 60.03 57.65 -1.65 -2.9 NwstPipe Q NWPX 22.00 14.33 22 21.32 122 21.58 21.21 -.10 +11.4 NorwCruis N NCLH 16 61.48 50.16 889 51.75 10370 53.45 50.26 -1.43 -2.8 NorwdFn s Q NWFL .88 2.8 25 35.72 24.50 8 31.93 47 32.82 30.09 +.43 -3.2 NovaLfstyl Q NVFY 3.10 1.06 62 1.82 233 1.98 1.79 -.02 -24.2sNovaMeas Q NVMI 18 32.00 20.55 110 30.60 953 32.00 29.99 +.71 +18.1 NovaBay rs A NBY 5.00 2.00 101 2.80 152 2.85 2.05 +.50 -27.3 NovaGld g A NG 5.05 3.35 907 4.45 5514 4.71 4.42 -.23 +13.2 Novan n Q NOVN 7.33 2.65 26 3.13 525 3.24 2.89 -.05 -25.8sNovanta Q NOVT 68.00 33.45 163 66.20 1006 68.00 64.60 +.60 +32.4 Novartis N NVS 2.75e 3.7 15 94.19 74.11 1325 75.21 8101 76.02 74.55 -.39 -10.4 Novavax Q NVAX 2.75 .91 2090 1.60 15571 1.64 1.56 -.02 +29.0 Novelion rs Q NVLN 10.68 3.08 43 4.06 234 4.26 3.55 +.17 +30.1 NovoNord N NVO .96e 2.1 58.37 41.03 3531 44.93 10284 47.99 44.78 -2.90 -16.3 NovoCure n Q NVCR 32.00 13.35 420 30.75 5514 32.00 27.90 -1.20 +52.2 NovumeS n Q NVMM 4.75 1.52 11 2.00 38 2.15 1.55 +.32 -55.8 NovusTher rs Q NVUS 8.61 3.12 48 6.35 244 7.83 6.24 -1.36 +56.4 NOW Inc N DNOW 18.37 9.12 896 13.81 5044 14.31 13.58 +.02 +25.2sNuSkin N NUS 1.47 1.8 39 84.00 53.50 340 82.17 2152 84.00 81.17 -1.00 +20.4sNuCana n Q NCNA 32.00 9.32 20 28.24 161 32.00 26.21 +1.24 +179.3 NuVasive Q NUVA 34 81.68 44.62 506 52.87 2489 53.22 51.35 +1.52 -9.6 NuanceCm Q NUAN 19.49 12.18 2185 13.83 9868 14.15 13.55 +.24 -15.4 Nucor N NUE 1.52 2.3 16 70.48 51.67 1814 66.85 12442 67.32 65.24 +1.05 +5.1 Nush EnhYl N NUAG 24.87 23.37 6 23.50 65 23.63 23.48 -.16 -3.8 Nush 1-5yr N NUSA 25.18 24.26 24.35 5 24.35 24.34 -.01 -1.7sNushLCGr N NULG 35.08 28.24 6 34.96 17 35.08 34.37 +.71 +12.0 NushLCVal N NULV 30.70 26.13 1 29.14 9 29.14 28.67 +.52 +2.0sNushMCGr N NUMG 32.76 26.52 9 32.06 46 32.76 31.32 +.88 +9.2 NushMCVal N NUMV 29.85 25.55 5 28.21 16 28.34 27.77 +.47 sNushSmCap N NUSC 30.96 25.30 9 30.98 57 31.15 30.39 +.64 +8.9sNushShTrm N NURE 27.44 23.57 0 27.28 1 27.44 27.17 +.26 +3.6 NushEsg ef N NUDM 27.24 Nus AgBd n N NUBD 25.60 23.98 0 24.19 48 24.25 24.13 -.07 -3.0 NustarEn N NS 2.40m 9.5 25 47.99 19.22 642 25.37 3755 26.31 25.14 -.03 -15.3 NustEn pfA N NSpA 2.13 9.0 27.03 21.53 16 23.54 135 23.64 23.01 +.45 -5.3 Nustar pfB N NSpB 1.91 8.9 25.75 20.00 20 21.54 201 21.71 21.44 +.05 -4.9 Nustar pfC N NSpC 26.43 22.31 31 23.93 678 24.01 23.47 +.44 -7.8 NustarGP N NSH 1.32m 9.5 25.25 10.40 114 13.95 839 14.35 13.70 +.15 -11.1 Nustar 43 N NSS 1.91 7.4 25.80 24.55 16 25.68 211 25.75 25.55 +.16 +2.7 Nutanix n Q NTNX 60.00 16.64 1959 56.19 13988 59.00 54.67 -.53 +59.3 NutriSyst Q NTRI 1.00 2.8 20 67.95 26.06 383 35.25 3759 38.20 34.50 -1.75 -33.0 Nutrien n N NTR .40p 54.35 40.41 1698 52.67 9413 53.11 50.20 +1.91 +1.5sNuvectra Q NVTR 19.54 7.60 135 19.96 798 20.28 17.09 +2.25 +157.2 NuvNYVl2 n N NYV 15.50 13.22 4 13.53 44 13.65 13.46 +.08 -5.7 NuvCr22 n N JCO 10.10 9.26 16 9.36 170 9.40 9.31 +.01 -1.4 Nuv Mun21 N NHA 10.96 9.29 6 9.50 65 9.58 9.35 +.04 +.6 NuvHiInO n N NMZ 13.91 12.28 65 12.65 624 12.72 12.61 +.03 -7.1 Nuv Pf22 n N JPT 27.14 23.35 2 23.91 70 23.99 23.71 +.06 -4.8tNuv 11-21 n N JHB 10.15 9.42 123 9.47 719 9.71 9.42 -.03 -4.9 NuvCA V2 n N NCB 18.40 15.24 1 15.66 25 16.02 15.55 +.12 -7.9 NvHiInDc19 N JHD 10.36 9.72 34 9.82 229 9.86 9.79 -2.0 Nuv RE In N JRS 11.90 9.39 87 9.99 625 10.00 9.86 +.04 -11.3 NuvMO Pr N NOM 17.58 12.87 6 13.20 20 13.52 13.06 -.13 -5.4 NuvAllCEn N JMLP 1.37 16.7 9.62 6.79 50 8.20 178 8.36 8.15 -.06 -4.2 NuvAZ N NAZ .80 6.3 15.43 12.57 29 12.72 116 12.90 12.67 -.14 -10.0 NuvBldAm N NBB 1.34 6.6 22.13 19.95 45 20.29 271 20.47 20.28 -.12 -7.7 NBldAmOp N NBD 1.30 6.0 23.08 21.51 3 21.83 36 21.95 21.78 -.07 -5.3 NCaAMTFr N NKX .86 6.4 16.17 13.30 89 13.57 500 13.68 13.52 -.10 -11.7 NCADvA N NAC .91 6.8 15.58 13.18 209 13.35 1400 13.48 13.35 -.12 -6.7 NCalMunV N NCA .47 5.0 10.70 9.16 82 9.42 292 9.52 9.41 -.08 -7.6 NuvCASel N NXC .63a 4.5 17.17 13.51 24 14.02 64 14.18 13.94 -.03 -6.0 NCTPI N NTC .68a 5.8 12.56 11.38 19 11.75 69 11.79 11.69 -.01 -1.5 NuvCorEqA N JCE 1.21a 8.0 16.19 13.95 37 15.22 183 15.26 15.01 +.17 +4.2 NvCredStr N JQC .62 7.6 8.76 7.90 261 8.11 1881 8.12 8.00 -.01 -1.3 NvDvrsDiv N JDD 1.04 8.5 13.25 11.50 35 12.23 221 12.42 12.18 +.02 -.5 NuvDivA N NAD .85a 6.4 14.46 12.92 213 13.25 1335 13.29 13.17 -.03 -5.8 NvDow30DO N DIAX 1.06 5.5 20.00 15.43 77 19.19 526 19.73 19.12 -.37 +1.9 NuEnMLP N JMF 1.35 12.2 13.60 9.65 124 11.06 657 11.26 11.02 -.03 -2.9 NEnhMuV N NEV .96a 7.0 15.25 13.18 52 13.71 329 13.81 13.60 -.05 -3.5 NuvFloat N JFR .72 6.7 12.02 10.66 96 10.78 1117 10.87 10.67 -.09 -3.8 NuvFltOp N JRO .76a 7.1 11.90 10.43 72 10.62 628 10.66 10.52 -.04 -6.8 NvGADiv2 N NKG .64a 5.7 13.55 11.25 26 11.34 69 11.40 11.32 -.04 -9.8tNuvGblHIn N JGH 1.58 10.1 17.45 15.43 59 15.63 645 15.69 15.43 -.08 -7.6 NuvHi2020 N JHY .68 6.9 10.50 9.67 32 9.88 149 9.93 9.84 +.09 -.3 NuvHIDec18 N JHA 10.17 9.67 37 9.82 201 9.83 9.80 -.02 -.9 NuvEnhMu N NVG 15.83 14.06 309 14.89 1839 15.05 14.88 -.14 -3.6 NNYAmtF N NRK .70 5.8 13.44 11.88 80 12.14 539 12.20 12.10 +.01 -6.3 NuvAmtFr N NEA .75a 5.8 14.18 12.70 295 12.98 1822 13.04 12.92 -.06 -5.6 NuvIntMu N NID .68 5.5 13.77 12.10 119 12.51 734 12.53 12.36 -.05 -3.7 NvIntQMu N NIQ .57 4.6 13.49 12.22 18 12.45 129 12.55 12.40 -.10 -3.3 NMDPI N NMY .67a 5.5 13.27 11.88 13 12.10 175 12.27 12.08 -.17 -3.8 NvMAP N NMT .71a 5.6 15.00 12.52 8 12.54 65 12.77 12.53 -.13 -12.1 NMIQI N NUM .74 5.9 14.05 12.41 13 12.71 118 12.77 12.69 -.03 -4.1 NuvMNMu N NMS .80 5.9 17.00 13.31 4 13.60 17 13.64 13.55 -.03 -7.5 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 89 23.58 171 23.79 23.50 +.10 -4.5 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 1 22.73 20 23.09 22.73 -.11 -4.3 NuvMultM N JMM .48 6.8 7.77 6.60 25 7.10 91 7.19 7.07 -6.8 NvMuI N NMI .50a 4.5 12.87 10.77 10 11.18 69 11.42 11.18 -.18 -3.3 NuvMuVal N NUV .39a 4.1 10.46 9.32 254 9.59 1357 9.60 9.50 +.03 -5.3 Nv AMT-Fr N NUW .78a 5.0 18.59 15.49 11 15.67 158 15.78 15.67 -.08 -9.2sNvNq100Dy Q QQQX 1.48 5.3 28.19 19.58 194 27.68 836 28.19 27.36 +.22 +14.3 NuvNJDiv N NXJ .82a 6.3 14.04 12.86 48 13.02 377 13.12 13.01 -.09 -4.9 NuvNJMV A NJV .59a 4.2 15.45 14.55 14.14 -1.7 NNYDvA N NAN .80a 6.3 14.57 12.39 64 12.60 386 12.75 12.58 -.03 -8.9 NNYMV N NNY .39a 4.2 10.65 9.03 12 9.25 102 9.35 9.22 -.10 -2.6 NuvNYSel N NXN .55 4.3 14.37 12.58 5 12.72 61 12.93 12.69 -.17 -6.7 NNCPI N NNC .59a 4.8 13.67 12.06 24 12.28 95 12.37 12.25 -.03 -4.8 NOHQI N NUO .80 5.8 15.46 13.48 12 13.78 159 13.85 13.73 +.01 -5.9 NvPA N NQP .81a 6.4 13.78 12.34 13 12.58 370 12.62 12.50 -.02 -4.3 NuvPf&Inc N JPI 1.95a 8.1 25.61 23.00 23 23.94 147 24.08 23.84 -.14 -3.3 NvPfdInco N JPC .80 8.1 10.75 9.60 96 9.88 995 9.92 9.76 -.02 -4.4 NuvQPf2 N JPS .70 7.4 10.47 9.24 225 9.42 2235 9.48 9.35 -.04 -7.6 NuvREAst N JRI 1.49a 9.1 19.00 15.75 65 16.39 350 16.48 16.35 +.02 -7.9 NuvEqtP N BXMX 1.00 7.0 14.44 13.00 223 14.28 1000 14.41 14.19 +.08 +.2sNEqPrmG N SPXX 1.04 5.6 19.40 14.92 168 18.42 408 19.88 18.38 -.20 +6.4 NvSMM N NIM .31a 3.2 10.55 9.49 11 9.67 104 9.78 9.65 -.05 -2.9 NSTFI N NXP .55a 3.9 15.16 13.85 25 14.09 141 14.13 13.98 +.00 -3.6 NSTFI2 N NXQ .53a 3.9 14.33 13.28 6 13.63 90 13.65 13.60 -2.2 NSTFI3 N NXR .55a 3.8 15.69 14.04 20 14.35 106 14.62 14.32 -.18 -5.5 NuvSnIn N NSL .42 6.5 6.98 6.28 111 6.42 759 6.51 6.39 -.09 -1.4 NuShDCrd N JSD 1.16a 6.8 18.05 16.45 24 17.15 136 17.15 17.00 +.01 +3.1 Nv TA Div N JTD 1.23 7.2 18.44 15.66 21 17.12 153 17.12 16.80 +.27 -2.6 NvTxATR N JTA 1.04 7.7 14.69 12.50 45 13.38 139 13.48 13.23 +.20 -4.1 NTXQI N NTX .65 5.1 14.94 12.42 14 12.95 105 13.05 12.86 -.11 -9.7 NVAPI N NPV .65a 5.3 13.46 12.08 26 12.34 91 12.44 12.28 -.04 -3.7tNuverEnv n A NES 26.50 9.00 10 9.65 127 13.75 9.00 -3.45 -46.9sNvidia Q NVDA .60 .2 49 266.59 138.58 9002 262.28 58277 266.59 257.70 +4.66 +35.5 NxStageMd Q NXTM 29.93 22.01 205 27.74 1655 28.00 27.24 +.31 +14.5 Nxt-ID wt Q NXTDW 3.42 .08 .39 -41.8 Nxt-ID rs Q NXTD 8.59 1.01 624 1.69 1414 1.89 1.65 -.20 -51.7 NymoxPh Q NYMX 4.69 3.00 215 3.53 756 3.80 3.27 -.01 +7.0O -:O2Micro Q OIIM 2.15 1.30 170 1.69 233 1.73 1.63 +.02 +1.4 sOCI Ptrs N OCIP .70e 6.4 31 11.15 6.76 9 10.95 247 11.15 10.90 +.95 +36.0sOFG Bncp N OFG .24 1.6 11 14.85 7.80 230 14.75 1276 14.90 14.05 +.55 +56.9 OFG pfA N OFGpA 1.78 7.4 25.70 21.39 7 24.20 18 24.20 23.88 +.26 +.3 OFG pfB N OFGpB 1.75 7.4 24.78 20.77 2 23.73 47 23.74 23.41 +.37 +7.6 OFG pfD N OFGpD 1.78 7.3 25.24 21.29 3 24.41 46 24.47 23.95 +.36 +8.8 OFS Cap Q OFS 1.36a 11.4 10 14.34 10.41 83 11.93 217 12.24 11.16 +.75 +.3 OFS C25 n Q OFSSL 1.59 6.4 25.38 24.01 1 24.88 13 24.92 24.52 +.33 -.1 OGE Engy N OGE 1.33 3.9 18 37.32 29.59 1764 33.75 8275 34.81 33.48 -.63 +2.6 OHA Inv Q OHAI .08 5.5 36 1.68 .85 21 1.45 169 1.64 1.45 -.15 +26.1 ONEGas N OGS 1.84 2.6 21 79.51 62.20 198 70.58 1086 74.70 70.33 -3.88 -3.7 OP Bancp n Q OPBK 13.08 11.54 141 12.29 327 12.40 12.05 -.02 -1.3sOReillyAu Q ORLY 19 287.66 169.43 487 283.13 3230 287.66 272.94 +10.65 +17.7 OSI Sys Q OSIS 66 96.64 50.50 112 73.58 651 73.70 69.39 +3.74 +14.3 OakVlyBcp Q OVLY .26e 1.2 19 23.89 13.61 9 22.01 48 22.50 21.20 +.72 +12.6 OaktreeC N OAK 3.59e 8.5 12 48.50 38.80 199 42.00 1016 42.35 41.05 +.45 -.2 OaktrSpL Q OCSL .38 7.6 5.91 3.90 151 4.98 1284 5.03 4.91 +1.8 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 2 24.67 16 24.82 24.52 -.13 -2.1 OaktStInco Q OCSI .56e 6.7 11 9.09 7.03 43 8.33 319 8.43 8.24 -.04 -.8 OasisMid n N OMP 1.57 8.6 19.78 15.57 31 18.36 142 19.09 18.16 -.32 +5.3 OasisPet N OAS 13.70 6.69 6899 12.86 45565 13.38 12.22 -.33 +52.9 OasmiaPh n Q OASM .02p 3.17 .80 4 1.46 21 1.49 1.30 +.12 +65.7tObalonT n Q OBLN 11.95 2.17 29 2.21 304 2.52 2.17 -.32 -66.6 ObsEva n Q OBSV 15.81 5.00 57 14.66 113 14.66 12.73 +1.46 +50.2 Obsidian g N OBE 1.44 .82 361 1.14 4819 1.18 1.07 +.03 -8.1sOcciPet N OXY 3.08 3.6 87.67 57.84 5527 85.47 30261 87.67 84.48 +1.14 +16.0 OceanBio Q OBCI .05e 5.71 3.26 2 3.64 27 3.80 3.59 -.07 -16.1 OceanPw rs Q OPTT 2.54 1.02 394 1.11 2057 1.19 1.11 -.01 +.9 vjOceanR rs Q ORIG 138.84 20.22 305 28.68 1757 29.19 26.52 +.95 +7.0 Oceaneerg N OII .60 2.5 26.95 17.11 973 24.28 4414 24.74 23.12 +.61 +14.9sOceanFst Q OCFC .60 2.0 18 30.89 24.02 275 30.72 1414 30.89 29.65 +1.07 +17.0 Och-Ziff N OZM .87e 42.0 23 3.95 1.91 233 2.07 2156 2.14 1.98 +.06 -17.2 Oclaro Q OCLR 14 10.93 5.61 1919 9.05 11671 9.28 8.60 +.37 +34.3 OconeeFed Q OFED .40 1.4 31 30.49 25.55 5 28.55 18 29.52 28.46 -.78 -.5 OcularTher Q OCUL 11.79 3.30 323 7.22 2250 7.39 6.58 +.41 +62.2 OcwenFn N OCN 4.84 2.60 323 4.51 2721 4.62 4.45 +.03 +44.1 OdonateT n Q ODT 32.00 15.15 35 27.39 187 28.00 24.05 +1.57 +9.6 OdysMr rsh Q OMEX 13.75 3.00 27 9.06 175 9.50 8.56 +.08 +140.3 OfceDpt Q ODP .10 3.5 6 6.26 2.00 8187 2.84 54389 2.89 2.48 +.37 -19.8sOhioValB Q OVBC .84 1.6 33 55.03 29.05 12 51.50 70 55.03 48.70 +2.80 +27.5 OhrPhar h Q OHRP 2.18 .18 138 .21 1395 .24 .20 -.01 -89.0 Oi SA C N OIBR/C 9.71 4.46 19 5.02 143 5.29 4.49 +.15 -10.8 OilStates N OIS 38.95 20.23 1092 33.80 3590 35.40 33.43 -1.40 +19.4 Oil-Dri N ODC .92f 2.1 22 50.82 35.42 15 44.79 110 45.08 39.76 +4.40 +7.9sOkta n Q OKTA 61.00 21.52 4016 51.28 25697 61.00 49.12 -6.07 +100.2sOldDomFrt Q ODFL .52 .3 39 160.36 90.31 411 160.64 2628 161.04 151.02 +1.41 +22.1 OldLnBc Q OLBK .40f 1.2 21 35.25 26.01 69 34.65 412 34.90 34.27 +.26 +17.7sOldNBcp Q ONB .52 2.8 25 18.95 15.38 787 18.90 4015 18.95 18.15 +.73 +8.3 OldPoint Q OPOF .44 1.6 21 34.82 24.07 4 27.15 37 27.75 26.74 -.05 -8.7 OldRepub N ORI .78 3.6 19 22.34 17.92 1094 21.50 9569 21.53 20.84 +.67 +.6 OldSecBc Q OSBC .04 .3 15 15.55 10.75 121 15.10 536 15.40 15.00 -.10 +10.6 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 10.52 28 10.61 10.45 -.08 +.9 Olin N OLN .80 2.4 10 38.84 27.79 1997 33.06 8335 33.30 32.11 +.84 -7.1sOllies n Q OLLI 34 77.50 38.45 9471 72.45 15821 77.50 70.65 +1.90 +36.1 OlympStl Q ZEUS .08 .3 14 25.84 16.43 81 23.14 463 24.05 22.99 -.33 +7.7 OmegaFlex Q OFLX .96f 1.4 44 76.63 53.50 22 68.99 64 70.82 68.21 -1.05 -3.4 OmegaHlt N OHI 2.64 8.6 11 34.84 24.90 1994 30.62 7858 30.75 30.01 +.24 +11.2 Omeros Q OMER 27.09 8.36 688 18.33 4137 21.12 17.79 -2.50 -5.7 Omnicell Q OMCL 55.40 39.75 305 50.15 1875 50.70 47.60 +2.40 +3.4 Omnicom N OMC 2.40 3.2 16 84.16 65.32 906 73.90 6795 73.96 71.82 +1.63 +1.5 Omnova N OMN 11.90 8.10 46 10.45 424 10.70 10.10 +.25 +4.5sOnDeckCap N ONDK 7.30 3.98 302 7.30 2654 7.38 6.58 +.65 +27.2 OnSmcnd Q ON 13 27.10 13.65 7077 25.20 37115 26.38 25.05 -.55 +20.3 OnTrack Q OTIV 2.94 .93 85 1.20 509 1.25 1.17 -.05 -11.8 OncoMed Q OMED 5.56 1.74 29 2.85 210 3.09 2.82 -.13 -30.5 Oncobiolog Q ONS 2.30 .78 39 .95 121 .99 .90 +.03 -26.8 OncoCyte n A OCX 7.64 1.10 13 2.75 313 3.50 2.56 -.55 -40.9sOncolBio n Q ONCY 7.40 5.80 74 6.97 517 7.40 6.11 +.71 +11.3 Onconva rs Q ONTX 2.83 .33 12094 .61 71660 .73 .39 +.20 -59.7 OncoSec rs Q ONCS 2.95 .88 381 1.49 2952 1.65 1.47 -.13 -8.3 OneGpHosp Q STKS 3.10 1.32 10 2.51 384 2.60 2.34 +.07 +5.0tOneHorz rs Q OHGI 3.38 .49 167 .51 2261 .56 .49 -.04 -63.6 180 DgrCap Q TURN 2.45 1.45 155 2.30 473 2.33 2.16 +.10 +16.8 OneLibrty N OLP 1.80 7.0 14 27.70 21.02 59 25.83 314 26.09 25.31 +.31 -.3 OneStopS n Q OSS 6.25 4.10 5 4.52 21 4.74 4.31 -.08 -7.4 1800Flowrs Q FLWS 22 13.33 7.80 131 12.95 421 13.10 12.65 +.25 +21.0sOneSmart n N ONE 16.00 8.56 464 14.28 2192 16.00 13.50 -1.50 +30.9sOneSpan Q OSPN 23.35 11.05 194 21.15 1115 23.35 20.10 -.65 +52.2 OneMain N OMF 16 36.32 22.10 321 33.37 1671 34.22 32.39 +.70 +28.4sONEOK N OKE 3.18f 4.6 50 69.25 47.14 2173 68.45 15924 69.25 67.41 -.06 +28.1 Ooma n N OOMA 13.45 7.30 122 12.15 421 12.65 11.70 +.05 +1.7 OpenText s Q OTEX .61f 1.7 31 40.31 30.88 147 35.67 1494 35.78 35.00 +.51 OpesAcq n Q OPES 9.98 9.66 9.70 302 9.72 9.70 -.01 +.2sOpesAcq un Q OPESU 10.15 9.11 10.07 86 10.15 10.01 -.02 +.5 OpGen n rs Q OPGN 19.50 1.62 297 2.57 3017 2.69 2.25 +.30 -45.0sOphthotech Q OPHT 1 4.50 2.25 2323 3.02 27407 4.50 2.78 +.20 -3.2tOpiantPh n Q OPNT 51.90 15.04 10 15.50 108 16.97 15.04 -.70 -32.5 OpkoHlth Q OPK 7.25 2.66 3910 4.26 18985 4.31 3.98 +.29 -13.1 OppLgCap N RWL .72e 1.4 55.31 45.76 45 52.17 252 52.19 51.25 +1.04 +1.5sOpp RUT n N OMFS 27.76 24.71 27.76 0 27.76 27.23 +.67 +6.3 OppMidCap N RWK .59e .7 64.10 53.65 6 62.92 57 62.96 61.58 +1.53 +3.6sOppSmCap N RWJ .59e .8 75.51 60.34 10 75.56 98 75.59 73.13 +2.64 +8.1sOppUltDiv N RDIV 1.15e 3.0 38.84 32.12 95 38.67 447 38.84 37.97 +.85 +5.7 Op R1000D n N OMFL 27.47 24.74 6 27.18 29 27.19 26.74 +.60 +4.1 OpIntRev n N REFA 30.89 25.65 0 27.74 3 27.90 27.63 +.20 -.4 OpGlbRv n N RGLB 30.09 25.62 1 27.81 9 27.90 27.33 +.48 -.3 Opp Rev n N ESGL 33.09 28.18 0 31.22 1 31.27 30.90 +.46 +.5 OppGlRv n N ESGF 33.63 28.29 0 30.86 1 31.05 30.83 +.09 -1.7 OppenFin N RWW .58e .9 74.63 58.96 1 67.71 7 67.71 65.95 +1.33 -1.9 OpEMRev n N REEM 30.65 25.82 27.24 1 27.24 27.21 +.14 -2.0 OppenHldg N OPY .44 1.5 29.70 15.35 22 28.65 231 29.15 28.00 +.25 +6.9 OptiNose n Q OPTN 25.74 15.01 511 22.70 3189 23.50 20.52 +.30 +20.1 Optibase Q OBAS 10.40 6.40 3 8.95 12 9.35 8.70 +.45 +12.5 OptCable Q OCC .08 2.7 3.25 2.13 44 3.00 56 3.20 2.93 -.15 +24.6 OptimB rs Q OPHC 13.96 1.85 1 5.24 22 5.50 5.00 -.00 +11.4 OpusBank Q OPB .59e 1.9 19 30.95 21.06 113 30.40 648 30.45 29.40 +.85 +11.4 Oracle N ORCL .76 1.6 59 53.48 43.74 14514 48.18 69378 48.38 46.81 +.83 +1.9 Oragenics rs A OGEN 6.80 .60 OramedPh Q ORMP 11.34 6.15 6 7.74 101 8.07 7.49 -.26 -14.1 Orange N ORAN .41e 2.4 18.57 15.82 315 17.28 1198 17.39 17.08 +.43 -.7 OraSure Q OSUR 34 23.01 12.86 321 17.36 2273 17.65 16.94 +.04 -8.0 Orbcomm Q ORBC 11.99 8.50 547 9.70 2358 10.13 9.59 -.13 -4.7 Orbotch Q ORBK 22 65.75 32.25 394 64.99 3439 65.63 64.11 +.72 +29.4 OrchidIsl N ORC 1.08e 14.6 39 10.47 6.77 313 7.38 2343 7.43 7.28 +.06 -20.5 OrchidsPP A TIS 1.40 33.7 7 15.74 3.44 79 4.16 448 4.39 3.65 +.54 -67.5 Organovo Q ONVO 3.02 .91 733 1.38 7104 1.47 1.26 -.07 +3.0 Orgenesis n Q ORGS 16.80 8.22 11 8.83 84 9.00 8.57 +.14 -36.3 OrientPap A ONP 4 2.45 .75 9 1.17 44 1.20 1.14 +.01 -9.3 OriginAg Q SEED 1.96 .64 558 .79 3216 .90 .70 +.07 -6.9sOrigBcp n Q OBNK .13 .3 39.81 36.12 47 38.65 307 39.81 36.52 +.24 +3.1 OrionEngy Q OESX 1.42 .70 107 .87 209 .90 .83 -.00 -1.4sOrionECarb N OEC .72 70 32.25 18.55 597 32.05 3397 32.25 29.45 +2.25 +25.2 OrionGpHl N ORN 8.38 5.17 71 7.88 675 8.17 7.74 -.03 +.6 Oritani Q ORIT 1.13e 6.8 12 17.75 15.00 127 16.55 720 16.70 15.85 +.65 +.9 Orix N IX 100.03 77.52 22 85.52 152 86.41 83.42 +1.92 +.9tOrmatTc N ORA .49 1.0 30 70.68 50.48 181 50.82 1003 51.50 50.43 -.67 -20.5 OrrstownF Q ORRF .52f 2.0 20 26.95 20.40 48 25.85 102 26.40 25.80 -.10 +2.4sOrthoPed n Q KIDS 27.27 14.00 74 28.15 493 28.47 22.59 +3.95 +46.7 Orthofix Q OFIX 75 61.86 41.90 112 55.98 570 57.33 54.79 +.59 +2.3 OshRusS n N OUSM 27.78 24.76 13 27.71 176 27.75 27.04 +.70 +2.5 OshIntQ n N ONTL 29.06 25.73 3 26.72 10 26.99 26.63 +.12 -3.3 OshkoshCp N OSK .96 1.3 17 100.26 64.14 507 75.55 3048 75.92 73.35 +1.73 -16.9 OsiskoGl n N OR .20 14.39 9.31 283 9.91 1727 10.28 9.90 -.30 -14.3sOspyEn A n Q OSPR 10.20 9.47 771 10.10 6061 10.20 9.95 +.40 +5.2sOspreyE un Q OSPRU 11.11 9.26 10 10.90 517 11.11 10.83 +.75 +9.5 OssenInn rs Q OSN 18 8.90 1.50 31 2.87 138 3.11 2.54 +.16 -.3 Otelco Q OTEL 9 17.75 6.95 9 14.10 47 14.73 13.10 -.25 +5.6 Otonomy Q OTIC 21.15 2.80 145 4.00 747 4.40 3.90 -.40 -27.9 OttawaBc n Q OTTW .20f 1.5 92 14.99 13.45 3 13.77 24 13.90 13.76 -.13 -4.6 OtterTail Q OTTR 1.34 2.9 23 48.65 38.75 72 45.45 558 46.73 44.85 -.10 +2.2 OutfrontM N OUT 1.44 7.2 11 25.30 17.75 905 20.00 5413 20.13 19.58 +.46 -13.8 OvaScience Q OVAS 1.96 .71 400 .94 1156 .96 .87 +.07 -33.1 OversSh wi N OSG/WI 2.75 OverSh rs N OSG 4.08 1.67 707 3.61 3260 3.88 3.57 +.01 +31.8 Overstk Q OSTK 89.80 14.15 818 35.35 5126 36.50 32.75 +1.35 -44.7 Ovid Th n Q OVID 14.80 5.28 21 8.08 130 8.85 7.91 -.05 -18.1 OwensMin N OMI 1.04 6.4 10 32.66 14.26 605 16.31 5024 16.44 15.53 -.13 -13.6 OwensCorn N OC .84 1.3 20 96.52 61.00 3400 65.55 11062 65.81 61.34 +3.34 -28.7 OwensIll N OI 14 25.90 17.95 2569 18.61 10772 18.98 17.97 -.17 -16.1 OwensRM A ORM .80f 4.8 11 18.72 13.71 20 16.50 144 17.12 16.43 -.55 +3.1tOxbridge Q OXBR .48 25.3 4 6.00 1.00 62 1.90 769 2.10 1.00 +.35 -11.6 OxfordImm Q OXFD 19.51 10.00 155 14.41 404 14.75 14.08 -.18 +3.1sOxfordInds N OXM 1.36f 1.5 23 93.47 57.36 141 91.19 930 93.47 85.35 +6.12 +21.3 OxfordLn Q OXLC 1.62 15.3 11.74 9.11 311 10.59 1742 10.86 10.53 +.05 +5.4 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 2 25.41 38 25.45 25.29 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 25.46 5 25.57 25.40 -.12 +1.0 OxfSqCap Q OXSQ .80 11.2 6 7.42 5.15 303 7.17 1332 7.25 7.00 +.03 +24.9P-Q:P&F Inds Q PFIN .20 2.4 8.88 5.60 5 8.35 8 8.88 8.16 -.53 -.4 PAM Q PTSI 35 43.20 16.34 4 39.01 43 41.74 38.97 -2.48 +13.3 PB Bncp Q PBBI .24f 2.3 11.10 10.00 7 10.50 40 10.55 10.45 -.05 -2.3sPBF Engy N PBF 1.20 2.4 15 50.99 19.46 1672 49.00 13880 50.99 47.95 +.33 +38.2 PBF Logist N PBFX 1.96f 9.3 11 22.30 17.75 69 21.00 426 21.15 20.05 +.65 +.2sPC Cnnctn Q CNXN .34e 16 31.00 22.66 61 31.21 344 31.45 29.48 +1.28 +19.1 PC-Tel Q PCTI .22 3.4 7.85 5.65 7 6.47 68 6.71 6.43 -.19 -12.2 PCM Fund N PCM .96 8.1 12.13 10.15 29 11.79 169 11.94 11.58 +.22 +1.9 PCM Inc Q PCMI 20.94 6.90 73 13.95 459 14.08 12.42 +1.45 +40.9 PCSB Fn n Q PCSB .03p 89 22.34 16.50 31 20.37 298 20.54 20.07 -.11 +6.9 PDC Engy Q PDCE 66.20 36.74 1229 61.04 5218 62.31 59.01 -.31 +18.4 PDF Sol Q PDFS 39 20.10 9.62 97 13.11 671 13.40 12.86 +.04 -16.5 PDL Bio Q PDLI .20 7.2 4 3.55 2.15 3869 2.76 12418 2.77 2.61 +.05 +.7 PDL Cmt n Q PDLB 16.95 14.46 16 15.28 54 16.00 14.86 -.79 +.7 PG&E Cp N PCG 2.12f 5.1 7 71.57 37.30 2666 41.45 16420 42.89 41.06 -.82 -7.5 PGT Inc N PGTI 27 21.97 11.90 477 21.05 2028 21.25 20.50 +.65 +24.9 PHH Corp N PHH 15.00 8.01 376 10.83 878 10.91 10.80 +.02 +5.1 PHI vtg Q PHII 13.95 9.01 2 11.45 34 12.44 11.10 -.75 -2.1 PHI nv Q PHIIK .20 1.8 13.39 8.73 48 11.40 202 11.78 11.22 +.11 -1.5 PICO Hld s Q PICO 5.00e 14.57 10.60 86 11.00 514 11.35 10.90 -.05 -14.1 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 2 49.95 106 49.99 49.91 -.01 -.7tPimc1-5Tip N STPZ .53e 1.0 52.52 51.47 21 51.58 174 51.62 51.47 -.01 -.7 Pim15TIPS N LTPZ .42e .6 69.37 64.23 7 66.06 148 66.52 65.76 -.19 -4.6 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 1 57.11 30 57.29 56.97 +.02 -1.9 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 11 99.56 43 99.68 99.35 +.11 -.8 PimcoTR N BOND 6.13e 6.0 107.65 101.92 140 102.60 474 102.78 102.32 -.20 -3.2 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 268 99.92 1741 100.12 99.66 +.28 -.6tPimIGBd N CORP 3.12a 3.1 106.25 97.04 10 100.20 213 100.60 97.04 -.36 -5.2 PimShMat N MINT .82e .8 101.87 101.39 508 101.47 3699 101.48 101.42 +.02 -.1 PimIntMu N MUNI 1.26 2.4 54.58 52.31 12 52.71 69 52.91 52.55 -.03 -1.8 PimSTMun N SMMU .47e .9 50.80 49.49 2 49.80 10 49.87 49.68 +.04 -.1 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 1 111.73 48 113.28 110.49 -1.37 -8.0sPJT Part n N PJT .20 .4 56.76 35.47 177 56.81 898 56.93 54.14 +1.75 +24.6 PLDT Inc N PHI 1.60e 6.5 38.54 24.06 55 24.76 330 25.09 24.38 +.37 -17.7 PLX Phr rs Q PLXP 9.41 3.20 0 4.35 24 4.60 4.30 -36.9 PNC pfP N PNCpP 1.65 6.0 30.06 26.65 224 27.46 659 27.61 27.21 +.06 -3.0 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 11 25.26 96 25.34 25.13 -.03 -.4 PNC N PNC 3.00 2.0 14 163.59 118.89 1520 148.85 9132 149.49 144.80 +3.73 +3.2 PNM Res N PNM 1.06 3.0 18 46.00 33.75 394 35.70 3374 39.35 35.25 -3.35 -11.7 POSCO N PKX 93.12 58.50 52 84.06 517 85.91 82.00 +4.05 +7.6 PPDAI n N PPDF 13.68 6.39 948 6.57 5981 7.46 6.43 -1.12 -7.6 PPG s N PPG 1.80 1.7 18 122.07 100.36 1445 104.15 6094 104.38 101.86 +2.14 -10.8 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 11 25.39 117 25.66 25.25 +.00 -.8tPPL Corp N PPL 1.64 6.4 11 39.90 25.30 6704 25.79 47282 27.31 25.30 -.76 -16.7sPQ GrpH n N PQG 36 17.72 12.88 122 17.82 1061 17.88 16.85 +.95 +8.3sPRA Grp Q PRAA 59 40.85 25.72 184 40.40 1096 40.85 39.20 +.90 +21.7 PRA Hlth Q PRAH 55 95.90 69.57 706 88.44 3130 89.01 84.27 +3.70 -2.9 PRGX Glbl Q PRGX 10.30 5.40 32 9.55 195 10.20 9.45 -.50 +34.5 PS BusPk N PSB 3.40 2.8 31 137.60 107.91 95 123.30 472 124.87 121.72 -.06 -1.4 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 4 25.26 77 25.33 24.92 +.33 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 4 25.10 24 25.10 24.80 +.30 -.8 PS BusP pfY N PSBpY 24.78 22.04 21 23.20 223 23.24 22.67 +.58 -5.7 PS BusP pfX N PSBpX 1.31 5.5 25.50 22.32 15 23.80 141 23.98 22.80 +.90 -5.8 PS BsPk pfW N PSBpW 25.77 22.23 6 23.39 96 23.78 22.79 +.53 -7.4sPTC Inc Q PTC 89.45 52.20 1095 86.99 4619 89.45 85.21 -.06 +43.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 66

sPTC Thera Q PTCT 37.21 12.98 552 37.12 2938 37.64 34.51 +1.01 +122.5sPVH Corp N PVH .15 .1 20 167.70 104.34 832 168.16 4795 168.27 157.26 +9.20 +22.6sPacWstBc Q PACW 2.40f 4.3 17 55.69 43.08 824 55.62 3949 55.79 53.78 +2.12 +10.4 Paccar Q PCAR 1.12f 1.7 12 79.69 60.36 1335 65.26 9309 65.67 62.76 +2.29 -8.2 PcrTrnd750 N PTLC 30.73 25.80 138 29.89 824 29.91 29.44 +.47 +4.4sPcrTrnd450 N PTMC 33.05 27.70 59 32.89 262 33.05 32.13 +.71 +5.7sPcrTrnd100 N PTNQ 34.22 26.38 44 33.83 262 34.22 33.50 +.33 +11.8 PacrCash n N GCOW 34.59 29.33 25 31.46 82 31.50 30.92 +.49 -.1 PacrTrendp N PTEU 33.39 27.81 72 28.97 205 29.13 28.52 +.36 -5.6 Pacr Wlth n N PWS 27.67 23.99 8 25.97 79 26.13 25.75 -.39 +2.9sPac Cash n N CALF 29.54 22.60 6 29.49 23 29.57 28.62 +.96 +13.0 PacDvCsh n N ICOW 31.03 25.13 14 29.46 43 29.67 29.07 +.30 +.4 PacBiosci Q PACB 5.70 2.02 879 2.98 4205 3.08 2.49 +.37 +12.9 PacifCstOil N ROYT .15e 7.0 5 2.75 1.36 105 2.09 765 2.19 2.06 +.01 +7.7 PacEthanol Q PEIX 7.50 2.75 220 3.00 1189 3.40 3.00 -.25 -34.1 PacGE pfA A PCGpA 1.50 5.8 33.49 21.19 2 25.65 60 26.00 24.98 -.12 -9.1 PacGE pfB A PCGpB 1.37 5.9 33.00 22.05 1 23.50 22 23.88 23.37 +.10 -9.1 PacGE pfC A PCGpC 1.25 5.7 29.01 20.60 21.99 3 21.99 21.62 +.24 -10.6 PacGE pfD A PCGpD 1.25 5.8 26.95 20.01 0 21.48 8 21.68 21.26 +.05 -11.1 PacGE pfE A PCGpE 1.25 5.8 29.48 20.30 21.50 14 21.50 21.00 +.50 -12.8 PacGE pfG A PCGpG 1.20 5.9 32.05 19.11 20.18 4 20.54 20.00 +.08 -17.9 PacGE pfH A PCGpH 1.12 5.8 29.54 18.65 1 19.40 8 19.60 18.95 -.30 -15.9 PacGE pfI A PCGpI 1.09 5.6 26.84 18.88 0 19.38 2 19.68 19.38 +.14 -14.1 PacMerc Q PMBC 22 10.00 7.50 11 9.85 116 9.95 9.45 +12.6 PacPreBc Q PPBI .15p 27 46.05 32.05 459 42.30 1840 42.65 41.60 +.35 +5.8 PaciraPhm Q PCRX 51.10 26.95 602 37.20 3867 38.40 32.50 +3.20 -18.5 PackAmer N PKG 3.16f 2.6 19 131.13 104.29 736 122.64 3049 123.50 120.18 +2.60 +1.7tPagsegur n N PAGS 39.97 28.70 3244 30.85 19068 34.92 28.70 -3.65 -2.7 PainThr rs Q PTIE 12.80 3.10 94 10.25 724 10.54 9.63 +.27 +156.3 PalatinTch A PTN 1.59 .34 2490 1.07 10947 1.28 1.00 -.12 +24.6sPaloAltNet N PANW 214.69 126.56 1523 199.33 14347 214.69 195.78 -9.86 +37.5 PampaEng N PAM 72.98 46.25 537 49.74 2746 51.19 46.88 +2.09 -26.1 PanASlv Q PAAS .14 .8 22 19.56 13.99 698 17.61 4965 18.03 17.55 -.09 +13.2 Pandora N P 9.98 4.09 4509 7.64 34153 7.89 7.33 +.19 +58.5 PangaeaL Q PANL 2 8.40 2.13 3 3.23 34 3.37 3.14 -12.2 PanhO&G N PHX .16 .8 98 25.30 17.65 17 19.50 106 20.75 19.50 -1.11 -5.1 PapaJohns Q PZZA .90 1.7 21 85.20 50.31 458 52.00 2719 52.25 50.51 +.74 -7.3 PapaMurph Q FRSH 14 6.50 3.50 5 5.51 73 5.69 5.31 -.03 +2.4 ParTech N PAR 34 16.45 7.31 39 14.06 266 14.75 13.75 -.26 +50.4 ParaGold n A PZG 3 1.80 1.16 10 1.35 85 1.45 1.33 -.10 +3.8 ParamtGp N PGRE .40f 2.6 16.79 13.70 1195 15.23 10481 15.41 15.03 +.04 -3.9 ParatekPh Q PRTK 29.00 9.85 458 10.90 2777 11.10 10.15 +.40 -39.1 Paretem rs A TEUM 3.59 .50 2257 2.33 7329 2.45 2.11 -.09 +12.6 ParkCity Q PCYG 36 15.00 7.10 62 7.25 344 7.80 7.25 -.30 -24.1 ParkEl N PKE .40 2.0 48 21.12 14.59 49 20.51 621 21.05 20.39 -.08 +20.3sParkHot n N PK 2.20f 7.0 32.62 23.91 1811 31.60 11390 32.62 31.41 -.83 +9.9sParkNatl A PRK 3.84f 3.3 19 119.00 92.42 26 117.81 178 119.00 115.70 +1.22 +13.3 ParkOh Q PKOH .50 1.3 18 47.90 34.95 21 40.00 109 41.30 39.40 +.30 -12.9sParkeBcp Q PKBK .48b 2.2 15 22.85 16.25 16 22.10 80 22.85 21.80 -.25 +18.3tParkDrl N PKD 1.45 .38 2391 .37 6288 .45 .35 -.07 -63.0 ParkerHan N PH 3.04f 1.7 22 212.80 153.65 486 174.71 3264 175.96 172.01 +2.00 -12.5tParkrVs rs Q PRKR 2.67 .65 96 .64 429 .73 .63 -.08 -39.5 ParsleyEn N PE 45 33.43 21.12 5244 27.20 40134 28.32 26.54 -1.11 -7.6 PrtnrCm Q PTNR 17 6.60 3.70 3 3.80 22 4.08 3.76 -.25 -38.2 PartRe pfF N PREpF 1.47 5.9 26.24 24.68 2 25.11 22 25.24 25.00 +.03 -1.9 PartRe pfG N PREpG 1.63 6.1 27.59 25.81 6 26.43 98 26.45 26.10 +.13 -1.5 PartRe pfH N PREpH 1.81 6.5 30.82 26.81 16 28.04 113 28.14 27.88 -.10 -2.2 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 17 25.31 260 25.43 24.99 +.04 -3.7 PartyCity n N PRTY 14 16.90 9.50 824 15.10 4481 15.40 14.80 +.30 +8.2 PathfdBcp Q PBHC .24f 1.5 23 16.64 14.60 1 15.75 12 16.09 15.75 -.31 +2.3 PatrkInd s Q PATK 20 72.35 45.30 202 62.00 1351 62.75 58.23 +3.40 -10.7 PatrNBc rs Q PNBK .04 .2 24 21.15 15.30 4 20.05 16 20.70 19.71 +.05 +12.3sPatriotTr n Q PATI 14 23.80 16.72 11 21.75 43 23.80 19.00 +2.75 +25.1 PatternEn Q PEGI 1.69f 9.2 14 26.56 16.58 584 18.26 3985 18.70 18.00 -.18 -15.0 Patterson Q PDCO 1.04 4.8 12 48.30 20.57 1384 21.78 6675 21.92 20.90 +.80 -39.7 PattUTI Q PTEN .16f .9 25.03 14.83 6218 18.69 23990 20.04 18.50 -.77 -18.8tPavmed n Q PAVM 9.31 .87 1599 1.02 5399 1.13 .87 +.03 -55.4 Paychex Q PAYX 2.24f 3.3 27 73.10 54.20 2741 68.17 11566 68.25 66.46 +1.69 +.1 PaycomSft N PAYC 100 118.45 62.17 670 105.47 3581 110.49 102.25 -.10 +31.3sPaylocity Q PCTY 62.21 41.15 189 59.09 1101 62.21 58.57 -1.10 +25.3 PayData rs Q PYDS 4.10 1.17 54 1.57 248 1.77 1.56 -.06 -37.9 PayPal n Q PYPL 54 86.32 50.83 6920 84.34 40547 85.61 82.31 +1.09 +14.6 pdvWirelss Q PDVW 39.75 22.00 29 24.80 320 27.00 22.50 -1.80 -22.7sPeabodyE n N BTU .60 1.3 47.84 22.58 863 46.86 7528 47.84 44.50 +1.51 +19.0 PeakRsts Q SKIS .28 5.5 5.78 4.00 10 5.05 92 5.25 4.95 -6.5 PeapkGl Q PGC .20 .6 20 38.00 29.21 30 35.52 185 36.55 34.91 +.47 +1.4 Pearson N PSO .80e 6.7 12.51 7.62 288 11.86 1181 12.05 11.79 -.05 +20.8sPebblebrk N PEB 1.52 3.8 23 41.65 31.29 625 40.44 3162 41.65 40.38 -.78 +8.8 Pebble pfC N PEBpC 1.63 6.5 26.05 23.93 5 25.13 40 25.13 24.82 +.45 -.6 Pebbleb pfD N PEBpD 2.09 8.3 26.43 24.11 5 25.17 34 25.17 24.71 +.57 -2.3 Pedevco rs A PED 1.15 .26 48 .31 275 .33 .31 -.01 -3.4 Pegasyst Q PEGA .12 .2 67.95 45.40 431 62.45 2601 65.60 61.90 +.15 +32.4 Pembina g N PBA 1.50 26 36.99 29.28 305 34.65 2919 35.24 33.97 +.01 -4.2 PnnNtGm Q PENN 34 36.29 18.95 2378 32.40 7603 34.33 31.96 -1.43 +3.4sPennVa n Q PVAC 75.75 31.00 246 77.51 1847 78.55 70.49 +6.51 +98.2 PennantPk Q PNNT .72 9.7 8 7.84 6.29 314 7.45 1542 7.46 7.19 +.12 +7.8 PenPkFR Q PFLT 1.14 8.1 12 14.65 12.00 308 14.03 1147 14.03 13.54 +.45 +2.3 Penney N JCP 47 5.63 2.25 12379 2.82 87115 2.84 2.36 +.46 -10.8 PennsWd Q PWOD 1.88 4.1 18 50.00 39.00 3 46.31 19 47.00 45.61 -.14 -.6 PennaRE N PEI .84 7.1 16 13.02 8.86 828 11.91 4730 12.08 10.93 +.84 +.2 PenRE pfB N PEIpB 1.84 8.0 25.74 20.21 7 23.08 36 23.29 22.82 +.34 -8.3 PenRE pfC N PEIpC 1.80 8.1 26.98 19.44 35 22.36 112 22.53 21.86 +.38 -13.7 PenRE pfD N PEIpD 1.72 8.0 25.83 19.01 26 21.52 68 21.53 21.08 +.44 -14.3 PennyMFn N PFSI 6 25.20 16.00 108 20.35 644 20.60 19.78 +.45 -8.9sPennyMac N PMT 1.88 10.0 20 18.90 14.87 435 18.84 1839 18.92 18.57 +.15 +17.2 Penny pfA N PMTpA 2.03 7.9 25.80 23.11 0 25.59 9 25.64 25.32 +.33 +1.4 PennyM pfB N PMTpB 25.45 23.68 5 25.17 86 25.23 24.93 +.25 PensarAc n Q WRLS 10.17 7.75 78 9.81 974 9.86 9.80 -.03 +1.4tPensrAc rt Q WRLSR .55 .30 2 .40 26 .43 .30 -20.0 PensarA un Q WRLSU 11.48 10.02 10.50 224 10.50 10.41 +.08 +1.7 Penske N PAG 1.40f 2.8 12 54.83 38.33 372 50.77 1647 51.74 48.65 +2.17 +6.1 Pentair N PNR .70 1.6 14 74.84 43.24 1184 45.00 8107 45.15 43.30 +1.14 -36.3 Penumbra n N PEN 167.35 77.75 274 165.30 1097 167.20 157.00 +.05 +75.7 PeopUtdF Q PBCT .70f 3.6 18 20.26 15.97 1754 19.19 13245 19.26 18.65 +.59 +2.6 PeopUtd pf Q PBCTP 1.41 5.5 29.36 25.00 24 25.58 153 25.61 25.34 +.22 -9.7sPeBcOH Q PEBO 1.12f 2.9 18 38.75 29.55 29 38.68 208 38.89 37.93 +.67 +18.6 PeopBNC Q PEBK .52 1.6 17 36.12 24.20 5 31.86 34 32.40 30.30 +.01 +3.8 PeopFSvc Q PFIS 1.32f 2.7 18 51.56 39.00 3 48.71 27 49.81 47.07 +.91 +4.6sPeopUtah n Q PUB .40f 1.1 34 38.10 24.63 33 37.25 222 38.10 36.05 +.50 +22.9 PepsiCo Q PEP 3.71f 3.6 21 122.51 95.94 4688 102.49 25920 102.61 99.82 +2.24 -14.5 Percptr Q PRCP .15 1.5 30 10.81 6.80 5 10.14 79 10.50 9.69 +.18 +4.5sPerficient Q PRFT 52 27.36 16.70 108 26.91 979 27.36 26.35 +.59 +41.1sPerfFood n N PFGC 22 36.55 25.40 480 35.30 2876 36.55 35.05 -.40 +6.6 Performnt Q PFMT 3.52 1.52 33 2.21 99 2.48 2.16 +33.9 PerionNwk Q PERI 2.06 .71 157 1.32 1304 1.35 1.19 +.12 +28.2 PerkElm N PKI .28 .4 30 84.49 62.43 316 78.30 2145 78.63 75.33 +3.04 +7.1 PermRck n N PRT 16.69 15.00 33 16.12 552 16.24 15.75 +.15 +4.0 PermaFix Q PESI 5.15 3.25 20 4.65 37 4.90 4.65 -.25 +27.4 PermaPip Q PPIH 9.87 7.50 1 9.60 26 9.75 9.45 +6.7 Prmian N PBT .56e 6.1 26 10.30 7.80 62 9.18 482 9.81 9.13 -.55 +3.5 PernixT rs Q PTX 5.18 2.00 65 2.36 200 2.46 2.31 -1.7 Perrigo N PRGO .76 1.0 95.93 63.68 856 73.26 5487 74.62 72.36 -.82 -15.9 PerryEllis Q PERY 8 28.54 16.35 45 27.90 501 28.45 26.99 +.72 +11.4 PershGld rs Q PGLC 3.31 1.80 6 1.88 109 1.93 1.82 -.02 -21.7tPerspecta n N PRSP 25.45 21.91 7552 24.29 44331 24.86 21.91 -.21 -1.1 PetIQ n Q PETQ 28.23 17.03 250 20.87 1205 21.25 19.62 +1.29 -4.4 PetMed Q PETS 1.00 2.5 25 57.80 31.81 328 39.79 2855 40.08 36.92 +2.92 -12.5sPetChina N PTR .70e .8 85.02 60.69 89 84.18 586 85.02 80.14 +1.83 +20.4 PetrbrsA N PBR/A 14.98 6.96 14646 8.29 86430 9.45 7.55 -.27 -15.7 Petrobras N PBR 17.20 7.61 56554 9.78 253784 11.05 9.22 -.35 -5.0 Pfenex A PFNX 8.42 2.07 126 5.97 851 6.50 5.26 +.50 +124.4 Pfizer N PFE 1.36 3.7 15 39.43 32.32 15459 36.67 103802 36.71 36.19 +.42 +1.2sPFSweb Q PFSW 11.86 5.90 65 10.98 514 11.86 10.80 +.08 +47.8 PhlpsSelEn N DSE 1.26 21.8 7.35 4.89 64 5.78 429 5.96 5.74 -.07 -1.2sPhibroAH Q PAHC .40 .9 33 48.40 32.05 86 46.40 468 48.40 45.35 +.50 +38.5 PhilaEn n N PESC tPhilipMor N PM 4.56f 5.7 21 123.55 76.21 7484 79.42 38652 79.66 76.21 +1.24 -24.8 PhilipsNV N PHG .88e 2.1 43.45 35.13 1319 42.53 3944 42.89 42.09 +.94 +12.5 Phillips66 N PSX 3.20f 2.7 27 122.38 78.53 2221 116.84 12835 120.80 116.21 -2.16 +15.5 Phill66LP N PSXP 2.71f 5.1 20 56.48 44.40 323 53.32 1385 53.84 52.52 +.14 +1.9 PhxNMda N FENG 8.14 2.43 104 5.20 667 5.57 5.09 -.27 -19.9 PhotrIn Q PLAB 1 10.80 7.20 303 8.50 2075 9.05 8.50 -.35 -.3 PhysRltTr N DOC .92f 6.2 39 21.85 14.13 1957 14.86 9019 15.26 14.62 -.28 -16.3 PiedmLithn Q PLLL 17.00 12.75 9 14.10 19 15.00 13.51 +.35 +10.6 PiedmOfc N PDM .84 4.3 9 21.77 16.69 863 19.47 3640 19.50 19.16 +.22 -.7 Pier 1 N PIR .28 10.4 14 5.92 2.15 625 2.68 5494 2.78 2.41 +.26 -35.3 PierisPhm Q PIRS 9.75 4.11 761 5.86 2864 5.97 5.51 -22.4tPilgrimsP Q PPC 9 38.39 19.25 867 20.27 5519 20.36 19.25 +.80 -34.7 PimUS Eq n N MFUS 29.49 25.01 1 28.90 7 28.90 28.46 +.63 +4.7 Pim IntEq n N MFDX 28.41 25.32 1 26.70 16 26.85 26.50 +.12 -.1 PimEmMkt N MFEM 28.32 24.30 3 25.53 12 25.78 25.33 +.08 -2.4 PimcoCA N PCQ .92 5.7 17.89 14.43 37 16.16 198 16.55 16.14 +.03 -6.4 PimcoCA2 N PCK .65 7.8 10.42 8.01 102 8.22 636 8.45 8.21 -.02 -19.1 PimcCA3 N PZC .72 7.1 12.97 9.55 29 10.15 187 10.33 10.05 +.12 -2.8sPimcoCp&I N PCN 1.35 7.5 18.05 15.84 64 17.95 439 18.05 17.83 +.25 +4.4sPimCpOp N PTY 1.56a 8.3 18.93 15.86 288 18.78 1734 18.93 18.50 +.40 +14.1sPimDyCrd N PCI 1.97 8.4 23.70 21.61 266 23.50 2301 23.70 23.41 -.09 +4.7sPimDyInco N PDI 2.65a 8.3 32.05 28.60 174 31.74 1144 32.05 31.62 +.21 +5.6sPimcIncStr N PFL 1.08 8.8 12.54 11.15 71 12.33 535 12.54 12.20 +.21 +5.6 PimIncStr2 N PFN .96 9.0 10.89 10.00 147 10.71 1241 10.79 10.64 +.13 +2.7 PimStPls N PGP 2.20 14.5 19.57 12.37 319 15.16 885 15.18 13.68 +1.63 -1.4 PimcoHiI N PHK 1.24 14.9 8.89 7.19 432 8.33 4004 8.43 8.23 +.23 +11.7sPimIncOpp N PKO 2.28a 8.3 27.98 24.50 39 27.54 446 27.98 27.30 +.31 +6.3 PimcoMuni N PMF .98 7.4 14.23 12.29 16 13.16 226 13.45 13.05 -.19 +1.2 PimcoMu2 N PML .78 6.0 13.56 11.80 85 13.10 537 13.28 13.08 -.11 -.6 PimcMu3 N PMX .75 6.6 12.28 10.76 21 11.52 261 11.60 11.51 +.04 -.5 PimcoNY N PNF .68 5.6 13.63 11.26 8 12.12 100 12.17 11.88 +.27 -5.2 PimcoNY2 N PNI .80 7.5 12.51 10.40 18 10.61 108 10.79 10.60 -.04 -11.6 PimcNY3 N PYN .63 7.1 10.27 8.50 7 8.92 56 9.04 8.83 +.15 -10.1 PimcoStrIn N RCS .96 9.9 10.65 8.62 80 9.67 510 9.71 9.58 +.07 +5.3 PingtanM Q PME .04 1.3 20 4.50 1.99 133 3.16 1055 3.38 2.83 -.14 +3.6 PinnclEnt Q PNK 34.63 18.30 470 33.15 2439 34.06 33.07 -.67 +1.3 PinnaclFn Q PNFP .56 .8 22 70.30 58.40 754 67.15 4163 67.45 63.85 +2.45 +1.3 PinnaclFds N PF 1.30 2.0 13 64.77 52.25 826 64.49 4252 64.74 62.72 +.68 +8.4 PinWst N PNW 2.78 3.7 17 92.42 73.81 401 74.40 4471 77.86 73.90 -3.18 -12.7tPionDvrsHi A HNW 1.38 9.4 16.86 14.64 54 14.74 130 14.85 14.51 -.04 -6.4 PionEnSvc N PES 6.35 1.60 782 5.20 4608 5.60 5.00 -.20 +70.5 PionFltRt N PHD .72 6.3 12.22 11.27 36 11.42 307 11.43 11.34 +.01 -.4 PionHiIn N PHT 1.14 12.1 10.12 9.29 100 9.45 478 9.49 9.39 -2.7 PioMuAdv N MAV .84 7.7 11.88 10.50 29 10.97 251 11.15 10.92 -.13 -3.5 PioMunHi N MHI .84 7.3 12.35 11.10 71 11.48 259 11.57 11.37 -.09 -3.1 PioNtrl N PXD .32f .2 213.40 125.46 1177 193.24 9066 197.42 187.20 +1.33 +11.8 PioneerPw Q PPSI 26 7.95 4.75 3 5.25 39 5.85 5.10 +.10 -31.0 PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 91 79.70 476 80.70 74.75 +4.85 -7.6 PitnyBw N PBI .75 7.9 6 16.13 8.30 1386 9.44 7662 9.47 9.05 +.42 -15.6 PitnyBw 43 N PBIpB 1.67 6.8 26.96 21.46 32 24.80 211 24.96 24.39 +.36 +1.7sPivotSft n N PVTL 20.85 15.11 3631 20.80 10473 21.40 18.00 +2.53 +32.2 Pixelwrks Q PXLW 7.05 3.50 227 4.21 1225 4.30 4.02 +.13 -33.5 PlainsAAP N PAA 1.95 7.9 32 26.98 18.38 2280 24.63 10637 24.75 23.57 +.92 +19.3 PlainsGP rs N PAGP 1.70 40 27.75 18.98 1106 24.76 6926 25.13 24.26 +.16 +12.8sPlanetFit n N PLNT 2 44.11 21.28 1013 43.12 6796 44.11 39.82 +3.16 +24.5sPlantron N PLT .60 .8 24 75.42 41.28 228 74.40 1067 75.42 73.13 +1.54 +47.7 PlatfmSpc N PAH 16 14.82 9.09 1276 11.86 16732 12.94 11.62 -.26 +19.6 PlatEag n Q EAGL 11.82 9.60 9.73 486 9.75 9.73 -.02 -.2 PlatEag un Q EAGLU 11.00 8.00 1 10.16 786 10.25 10.15 -.05 +1.5tPlatGpM rs A PLG 1 1.12 .11 1222 .11 7415 .13 .11 -.01 -64.1 PlayAGS n N AGS 25.99 16.66 152 24.06 1107 25.89 23.53 -1.00 +30.1 PlayaHot n Q PLYA 12.27 9.41 92 10.99 2379 11.19 10.08 +.22 +1.9 Plexus Q PLXS 22 66.78 49.20 117 61.00 605 61.97 58.83 +2.11 +.5 PlugPowr h Q PLUG 3.21 1.53 2330 1.86 16023 1.91 1.78 -.03 -21.2 PlumasBc Q PLBC .36f 1.3 15 29.45 18.25 0 27.85 11 28.50 27.25 -.40 +20.0sPlurlsght n Q PS 26.58 19.25 721 25.44 3123 26.58 22.13 +3.39 +27.2 PluristemT Q PSTI 2.12 1.06 512 1.45 7015 1.46 1.37 +.10 +5.1 PlymInd n A PLYM 1.50 8.7 19.00 15.09 6 17.25 37 17.67 17.00 +.25 -6.7 PlymInd pfA A PLYMpA 1.88 7.6 26.07 23.68 2 24.80 15 24.96 24.78 -.09 -1.4 PoageBksh Q PBSK .24 1.2 23 21.00 17.20 7 19.40 10 20.39 19.20 +.20 -7.6 PointrTel h Q PNTR 18 19.65 9.95 7 13.50 52 14.00 13.35 -.50 -27.4 PointsInt g Q PCOM 43 14.60 7.70 168 14.25 619 14.60 14.09 -.04 +38.5 PolarPwr n Q POLA 6.85 4.01 11 6.14 242 6.80 6.02 -.09 +22.6 PolarStarR N PSRT Polaris N PII 2.40 1.9 33 137.66 85.82 909 126.01 6295 126.51 114.56 +11.11 +1.6sPolarity rs Q COOL 32.63 15.21 3085 29.05 7621 33.22 25.75 +1.73 +25.2 PolyMet g A PLM 1.36 .57 253 .77 709 .80 .75 -.01 -10.5 PolyOne N POL .70 1.6 20 47.48 34.15 454 43.82 1511 44.15 42.37 +1.36 +.7 Pool Corp Q POOL 1.80f 1.2 31 151.47 97.25 162 149.11 886 149.40 142.44 +7.29 +15.0 PopeRes Q POPE 2.80 3.8 26 79.50 66.60 1 72.90 17 73.00 71.00 +2.71 +4.5 Popular Q BPOP 1.00 2.1 24 48.11 32.04 538 47.54 2738 47.62 45.75 +1.53 +34.0 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 7 24.98 33 25.00 24.41 -.01 +2.9 PopCpII pf Q BPOPM 1.53 6.6 24.20 17.66 0 23.28 18 23.55 21.77 -.22 +3.0 PorterBc rs Q PBIB 15.55 9.76 3 14.06 20 14.10 13.79 +.13 -1.8 PortGE N POR 1.45f 3.6 19 50.11 39.02 406 40.21 2815 42.41 39.99 -2.06 -11.8 PortolaPh Q PTLA 67.10 30.10 693 42.81 5615 45.60 39.70 +2.04 -12.1 PostHldg N POST 50 88.93 70.66 683 82.00 3823 82.68 77.36 +4.31 +3.5 Potbelly Q PBPB 13.75 10.60 143 12.85 936 13.25 12.55 -.35 +4.5 PotltchDel Q PCH 1.60 3.1 28 56.35 43.85 555 51.85 2697 52.05 50.98 +1.10 +3.9sPowellInds Q POWL 1.04 2.9 38.17 22.80 42 36.19 335 38.17 34.31 +1.87 +26.3 PwrInteg Q POWI .64f .8 38 86.60 60.55 113 76.10 568 78.20 75.20 +.30 +3.5 PowrREIT A PW 8.69 5.50 6 6.10 18 6.10 6.01 -.02 -.9 PwREIT pfA A PWpA 26.55 25.02 25.41 0 25.44 25.41 -.59 -.8 PS VarRate Q VRIG .57 2.3 25.33 25.06 25.14 -.3 PSCrudeDS N DTO 173.13 57.10 1 68.71 23 71.64 68.47 +.10 -22.6 PwSBMetS N BOS 20.20 13.07 0 16.03 0 17.20 16.03 -.97 -19.0 PSBMetDL N BDD 11.60 6.21 1 10.06 10 10.34 9.75 +.41 -4.5 PSCrudeLg N OLO 6.48 3.71 4 5.98 5 6.07 5.86 -.02 +17.4 PSCrudeSh N SZO 100.57 57.13 57.41 0 -25.1 PwshDB N DBC 18.47 13.69 17.91 +7.8 PS Engy N DBE 17.40 10.78 16.57 +14.0 PS Gold N DGL 43.28 38.49 40.85 -1.2 PwShBio N PBE .57e 1.1 54.28 42.97 52.05 +10.4 PwSFoodBv N PBJ .41e 1.3 34.97 30.89 32.38 -4.3 InvHiYlDv Q PEY .54 3.1 18.61 16.52 51 17.45 51 17.45 17.37 +.20 -2.0 PwSMidVal N PXMV .64e 2.1 32.07 28.87 31.04 -.8 InvNsdMo Q DWAQ .06e .1 114.32 88.58 0 114.13 0 114.13 114.13 +1.56 +11.2 PwSPharm N PJP 3.84e 4.1 71.42 58.92 65.41 +1.9 PwSSmVal N PXSV .60e 1.9 32.45 27.39 32.31 +4.9 PwShSoft N PSJ .10e .1 77.60 54.78 77.51 +22.1sInvDWA M Q PDP .11e .2 56.20 46.28 28 57.08 28 57.08 56.64 +.99 +10.6 PSBuybk Q PKW .52e .9 63.49 52.58 57.04 -3.3 Inv Fincl Q PFI .14e .4 37.29 29.56 3 36.86 3 36.86 36.65 +.80 +5.0sInv CnsCyc Q PEZ .30e .5 54.45 43.86 25 55.92 25 55.92 55.69 +2.23 +11.2 PSRussl200 N EQWL .80e 1.5 56.31 47.63 53.30 +.6 PShLadR0-5 Q LDRI .46 1.9 25.11 24.34 24.57 -1.2 PS MCLwV N XMLV .64e 1.4 47.03 42.05 46.50 +2.5 PS EMLwV N EELV .60e 2.4 27.59 23.61 25.39 +.2 PSS&PVal N SPVU 37.53 31.18 34.33 -1.2 PSShTHYB N PGHY 1.08 4.6 24.51 23.19 23.56 -1.2 PS KBWBk Q KBWB .58e 1.0 60.38 45.70 55.59 +1.0 PSKbwReit Q KBWY 2.58 7.6 38.43 29.75 34.16 -3.5 PS SCMatl Q PSCM .41e .8 55.75 43.76 53.60 +2.4 PSIndia N PIN .12e .5 27.95 22.54 24.98 -5.4 PranBio rs Q PRAN 3.79 1.75 130 1.96 229 2.29 1.91 -.12 -37.3 Praxair N PX 3.30 2.1 36 166.95 127.36 1080 159.83 6146 162.53 157.27 +2.86 +3.3 Precipio n Q PRPO 28.16 .36 508 .47 3684 .52 .45 -60.8 PrecDrill N PDS .28 4.14 2.26 1415 3.35 6043 3.47 3.22 -.06 +10.9 PrecTh rs Q AIPT 2.50 .81 163 1.30 948 1.37 1.12 +.13 +28.7 PfdAptCm N APTS 1.02f 6.7 22.71 13.60 381 15.13 2216 15.16 14.18 +.98 -25.3sPfdBkLA Q PFBC .88 1.3 19 67.88 48.89 68 67.51 300 67.88 64.25 +3.34 +14.9 PrefrmdLn Q PLPC .80 1.0 35 85.63 44.80 8 76.80 45 79.87 74.62 -2.20 +8.1sPremFin Q PFBI .60 2.6 15 26.05 16.78 21 23.39 118 26.05 22.93 +.46 +16.5 Premier Q PINC 36.50 27.16 434 34.51 2708 34.56 33.00 +1.34 +18.2 Presbia n Q LENS 7.14 1.86 42 2.13 214 2.84 2.07 -.14 -43.7 Presidio n Q PSDO 19.74 11.97 75 13.90 551 14.09 13.40 +.38 -27.5 Prestige rs N PBH 3 269.50 27.84 676 35.65 2697 35.94 33.36 +1.95 -19.7 Pretium g N PVG 12.44 6.17 829 7.23 4656 7.26 7.02 +.08 -36.6sPriceTR Q TROW 2.80 2.2 22 127.43 70.78 646 125.98 5159 127.43 122.11 +3.08 +20.1 PrSmrt Q PSMT .70 .8 35 93.55 77.50 158 87.35 827 87.80 85.10 +2.70 +1.5 PrmEgy Q PNRG 70.30 40.50 1 68.60 2 68.60 65.50 +3.55 +33.2 Primerica N PRI 1.00 1.0 13 108.05 71.60 164 102.25 945 102.50 98.59 +3.10 +.7sPrimoWtr Q PRMW 87 17.89 10.47 255 17.30 1435 17.89 16.77 +.30 +37.6 Primoris Q PRIM .24 .9 21 30.00 23.61 588 27.98 1658 28.02 26.33 +1.73 +2.9 PrinEdgAIn N YLD .75e 42.10 39.36 6 40.60 11 40.62 40.42 +.31 -1.6 PrinPrice Q PSET .16e 34.46 29.10 33.71 30 33.71 33.71 +.29 +4.8 PrinShHld Q PY .33e 34.81 28.45 6 33.70 21 33.70 33.18 +.99 +3.3 PrinHlIn ef Q BTEC 35.50 26.72 0 35.46 2 35.46 34.96 +.16 +12.8 PrinMill ef Q GENY .06e 38.24 28.59 9 37.96 28 38.00 37.12 +1.04 +9.3sPrin US SC Q PSC 33.96 27.61 0 34.09 1 34.09 33.65 +.55 +7.5 PrinActGl N GDVD 29.52 25.23 0 28.49 7 28.53 28.18 +.61 +1.8 Prin Cont n N PVAL 26.97 25.45 26.57 4 26.57 26.55 +.38 +4.2 Prn MegC n N USMC 28.10 24.58 2 26.50 17 26.52 26.10 +.51 +.9 PrinSpec n N PREF 101.70 94.94 1 95.15 11 95.28 95.03 +.21 -5.2tPrinFncl Q PFG 2.08f 3.7 12 75.59 54.89 967 56.80 6800 57.26 54.89 +.35 -19.5 PrincREstI N PGZ 1.32m 7.6 19.52 16.21 10 17.34 118 17.35 16.98 +.18 +.9 ProAssur N PRA 1.24a 3.2 22 63.45 38.10 313 38.80 1476 39.10 38.20 +.45 -32.1 ProDex Q PDEX 17 8.00 5.13 8 6.35 61 6.70 6.05 -.35 -6.6 ProLogis N PLD 1.92 2.9 25 67.53 56.59 1753 65.95 13973 66.50 64.72 +.84 +2.2 ProPetr n N PUMP 22.88 10.84 4709 14.25 16023 15.66 14.00 -1.03 -29.3 ProPhaseL Q PRPH 1.00e 5.29 1.49 13 2.91 323 3.89 2.60 -.54 +68.3sProQRTher Q PRQR 7.15 2.75 172 7.10 1011 7.15 5.80 +1.35 +120.2 PrShtMC rs N MYY 50.82 42.84 43.44 PrUltDow s N DDM 50.80 32.16 328 45.47 2088 45.54 43.36 +2.36 ProUltMC s N MVV 45.38 32.29 38 44.87 126 44.88 42.95 +1.92 PrUltQQQ s N QLD 91.48 56.21 1126 89.32 5328 90.85 88.01 +1.64 +21.8 ProUltSP s N SSO .40e .3 125.72 88.10 808 116.44 7047 116.51 113.14 +3.77 +6.4 PrUShCnG N SZK 17.35 12.80 1 15.48 15 16.20 15.45 -.84 +13.7 ProShtHY N SJB 23.91 22.91 31 23.10 582 23.22 23.08 -.12 -.1 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 2 74.18 63 75.24 73.03 -1.04 -11.2 Pro7-10yrT N UST .42e .8 60.83 51.89 21 53.45 52 53.89 53.10 -.27 -6.9 PrUltBio s Q BIB 69.62 47.08 82 57.60 801 58.32 55.01 +.27 +2.7 ProSShOG N DDG 27.58 20.60 21.19 4 21.62 21.11 -.18 -7.8 ProLCCre s N CSM .67e 1.0 71.46 59.61 23 69.41 118 69.41 68.37 +1.15 +4.0 ProUltTl s N LTL 56.39 35.57 37.12 1 37.12 36.63 +.61 -14.1 ProHdgRep N HDG 46.26 43.95 5 45.79 62 46.00 45.69 +.13 +1.0 ProUltEM N EET 114.48 68.94 9 87.81 33 90.46 86.79 +.02 -6.5tProRafiLS N RALS .62e 1.7 38.35 36.22 0 36.63 8 36.71 36.22 +.01 -2.6 ProUSL7-10T N PST 23.82 20.50 15 23.10 201 23.24 22.93 +.10 +7.2 ProShtEafe N EFZ 28.00 23.78 3 25.41 85 25.52 25.25 -.13 -.3 ProShtEM N EUM 21.20 16.23 434 17.97 2332 18.11 17.67 -.02 +.1 ProUltEaf s N EFO 50.26 37.08 2 43.13 22 43.37 42.63 +1.16 ProUEurop N UPV 66.95 48.62 1 55.99 4 57.50 55.88 +.29 -4.5 ProUltRE s N URE 68.58 50.79 4 63.07 114 63.08 61.46 +1.59 -4.4 ProUltFin s N UYG 47.86 33.23 52 43.58 492 43.68 41.69 +1.78 ProShtRE N REK 17.94 15.62 6 16.00 16 16.17 15.97 -.18 +1.1 ProShtChi50 N YXI 23.50 16.42 5 17.98 14 18.10 17.72 -.35 -6.5 ProUltSem s N USD 54.11 25.72 18 51.27 140 53.22 50.63 -.22 ProUltUt s N UPW 54.09 37.86 0 40.62 7 43.68 40.20 -2.71 -13.7sPrUltTech s N ROM 112.75 63.94 50 110.15 202 112.75 108.38 +.97 +25.5 ProUltJpn s N EZJ 50.46 33.95 0 43.39 4 43.39 42.76 +1.43 ProUltO&G N DIG .46e 1.0 47.42 28.35 55 44.06 295 44.72 42.20 +.44 +11.3 ProUltInd s N UXI 83.64 56.44 0 73.96 5 74.83 72.46 +1.77 +1.3 PrUltHCr s N RXL .63e .7 107.49 74.89 21 92.80 29 92.80 89.16 +3.64 +5.2 ProUCnsSv s N UCC 99.90 64.24 0 92.70 3 92.75 88.50 +4.83 +13.8 PrUCnsGd s N UGE 52.04 37.81 6 41.99 25 42.20 40.14 +2.30 -14.3 ProUBasM N UYM .15e .2 82.75 55.36 3 74.53 26 75.17 70.87 +3.65 +.6sPrUlPR2K s N URTY 103.60 56.50 131 102.38 592 103.60 96.66 +4.60 +24.3 PUltM400 s N UMDD .03e 134.39 80.45 4 129.20 11 129.20 121.34 +7.66 +10.6sProUltSC s N SAA 121.75 75.95 3 121.51 11 121.75 116.25 +5.85 +20.7 ProUPD30 s N UDOW 116.82 58.93 857 96.60 4939 96.70 89.88 +7.58 +2.4 PrUltPQ s Q TQQQ 63.51 31.34 6153 60.14 38089 61.72 58.82 +1.65 +30.1sProUlR2K s N UWM 83.22 54.70 68 82.56 575 83.22 79.58 +2.50 +16.9 ProSht20Tr N TBF 23.81 21.58 223 23.08 1399 23.28 22.89 +.17 +5.5 PUltSP500 s N UPRO 57.48 33.83 4571 50.15 16094 50.22 48.04 +2.36 ProUChin50 N XPP 113.86 59.43 4 87.41 32 90.34 86.02 +2.90 +4.2 PrUSSilv s N ZSL 40.09 27.80 8 31.93 89 33.33 31.41 -1.47 +1.7 PUVixST rs N UVXY 47.16 8.52 19020 10.29 95415 11.39 10.08 -1.42 +.8 ProVixST rs N VIXY 47.12 21.24 1200 26.89 5427 28.72 26.50 -2.39 +16.2 PS Crde n N OILU 64.70 14.90 231 46.64 1487 47.90 43.92 +.07 +25.3 PrUCrude rs N UCO 34.67 12.36 1938 27.98 14471 28.49 26.85 +.04 +19.4 PrUltYen rs N YCL 65.77 56.16 58.60 3 59.22 58.60 -.73 +2.0 PVixMTFut N VIXM 29.51 19.88 6 21.52 48 22.29 21.27 -1.03 +1.7 PrUltSilv N AGQ 39.51 28.47 40 32.27 434 32.78 30.91 +1.35 -4.7 PrUltShN s N KOLD 52.12 30.06 30 39.58 234 40.41 37.92 +1.73 -.2 ProUShGld N GLL 80.66 63.08 19 70.03 54 70.79 69.79 -.52 +1.3 PrSUShAus N CROC 49.85 42.20 0 48.03 10 48.03 46.01 -.20 +5.1 PrUltShYen N YCS 76.95 64.93 2 71.65 38 72.45 71.56 -4.4 ProSUltGold N UGL 44.38 35.62 15 39.47 94 39.67 39.01 +.33 -3.0 ProShtVx s N SVXY 139.47 9.53 6985 13.72 39112 13.86 13.31 +.54 -89.3 PrUShCrd s N SCO 52.16 15.33 2304 18.70 8488 19.50 18.35 -.08 -23.9 ProShtEuro N EUFX 42.85 38.37 0 41.21 4 41.39 40.94 -.31 +3.1 ProUltEuro N ULE 18.97 15.34 4 16.40 83 16.56 16.10 +.26 -6.1 ProUShEuro N EUO 24.37 19.46 97 22.40 1023 22.81 22.08 -.40 +5.7 ProctGam N PG 2.87f 3.7 20 94.67 70.73 13624 77.18 51309 77.21 73.45 +3.73 -16.0 ProDvrs h rs Q IPDN 8.85 2.45 48 3.63 218 3.80 3.16 +.61 -11.2 ProfirEng Q PFIE 1 5.30 1.19 619 4.42 2239 4.90 4.11 -.29 +130.2sPrognicsPh Q PGNX 9.12 4.60 740 8.73 6722 9.12 7.97 +.74 +46.7 ProgrsSoft Q PRGS .56 1.4 35 53.60 28.63 334 38.77 1781 40.09 38.33 +.39 -8.9sProgsvCp N PGR .69e 1.1 33 63.55 43.14 2085 62.84 17184 63.55 61.10 +.41 +11.6 Proofpoint Q PFPT 130.27 82.61 439 120.81 2871 124.92 119.00 +.24 +36.0 ProsHldg N PRO 36.83 21.36 111 35.18 2210 36.45 34.72 -.07 +33.0tProShtQQQ N PSQ 40.94 31.08 941 31.35 5403 31.58 31.08 -.30 -11.9 ProShSP rs N SH 33.75 28.14 2347 28.76 10679 29.16 28.74 -.46 -4.7 PrUShSP rs N SDS 51.48 35.66 2931 36.70 15223 37.77 36.67 -1.20 -10.6 PrUShDow rs N DXD 48.32 30.08 32.88 tPUShtMdC N MZZ 24.14 16.52 0 16.49 3 16.97 16.49 -.61 -12.1tPrShRs2K rs N SRTY 49.09 23.13 168 23.42 1627 24.77 23.13 -1.13 -27.6tPShtQQQ rs Q SQQQ 33.45 13.50 10612 13.83 73677 14.16 13.50 -.42 -35.7 PrUShD3 rs N SDOW 32.06 15.67 3395 16.58 15375 17.84 16.55 -1.45 -15.0 PUltShtF rs N FINZ 13.97 6.47 1 7.31 13 7.89 7.28 -.40 -9.8 PrSUlhGM rs N GDXS 18.19 12.07 1 14.38 17 14.47 14.08 +.03 +2.8 ProUShL20 N TBT 39.86 32.99 2552 37.26 15584 37.95 36.66 +.44 +10.3tPrShR2K rs N RWM 48.41 38.28 139 38.44 827 39.18 38.28 -.61 -9.1 PrUShHC rs N RXD 35.60 24.68 0 27.27 1 28.20 27.27 -1.01 -9.3 PrUShCnS rs N SCC 30.80 20.44 0 20.70 0 20.70 20.70 -.50 -14.5 PrUShRE rs N SRS 37.33 28.35 11 29.42 254 30.16 29.42 -.74 +.7tPUShtR2K N TWM 22.96 14.12 687 14.23 4018 14.79 14.12 -.47 -18.5tPrUShtSC N SDD 21.13 12.41 0 12.34 1 12.76 12.34 -.72 -20.9 PS DecRt n N EMTY 38.59 31.27 7 31.45 18 33.40 31.45 -2.53 -6.1 PUShtIndl N SIJ 22.06 14.55 2 15.40 7 15.93 15.37 -.64 -8.6 PS OnlSt n N CLIX 50.04 37.63 9 48.26 65 49.59 47.94 -.63 +22.8 PrShtSmC N SBB 39.75 31.57 31.59 0 -7.9 ProS Ris n Q EQRR 51.48 38.13 9 51.07 27 51.17 50.23 +.83 +9.4tPUPShtMC N SMDD 15.02 8.40 1 8.42 2 8.84 8.40 -.38 -16.1 PrSh K1 n N OILK 26.41 16.51 12 23.82 36 23.96 23.35 -.14 +10.0 PUShtEur N EPV 37.85 26.83 4 30.48 39 30.97 30.06 -.40 -1.6 PrUOGEx rs N UOP 22.44 16.57 18.82 PUShtJpn N EWV 34.98 22.75 25.07 5 25.40 24.98 -.81 -5.2 ProSPDvA N NOBL 1.00e 1.6 67.98 57.14 192 64.05 1119 64.07 62.78 +1.46 PrUlNBio rs Q UBIO 46.35 25.80 17 33.76 321 34.42 31.47 +.37 +.4 PUltShEafe N EFU 27.50 19.90 3 22.60 9 22.73 22.35 -.23 -.8 PrUGMin rs N GDXX 50.96 33.56 1 37.48 6 38.25 37.29 +.04 -10.9tPrUltBra rs N UBR 107.88 44.12 13 52.74 40 60.50 44.12 -5.51 -32.5 PrSht20yTr N TTT 31.13 25.95 77 28.01 797 28.77 27.30 +.51 +5.3 ProGblInf N TOLZ 1.63e 3.9 44.51 39.30 8 41.31 33 41.80 41.28 -.25 -3.7 PUltShOG N DUG 53.46 28.56 37 30.41 239 31.81 29.96 -.37 -17.8 PS MngdF N FUT 41.00 39.00 39.53 6 39.53 39.48 -.15 -1.8 PrGPrEq bt A PEX 1.53e 4.2 43.52 34.68 1 36.43 16 36.55 36.14 +.22 +1.7 ProEurDiv N EUDV .15p 44.13 39.62 1 42.46 3 42.96 41.96 +.50 +1.7 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 3 67.21 37 67.65 66.73 +.59 -.1 ProSPxTch N SPXT .23p 55.03 48.02 2 52.92 2 52.92 52.86 +.90 +1.2 ProMerger N MRGR .12e .3 36.45 34.73 35.33 11 35.68 35.33 -.35 -2.6 ProSPxFin N SPXN .23p 56.41 49.37 56.32 1 56.37 56.32 +1.84 +3.8 ProSPxEgy N SPXE .22p 59.30 44.29 58.08 1 58.08 57.28 +1.60 +2.9 PrUltPFn N FINU .29e .3 134.30 65.55 24 99.56 144 100.35 91.76 +6.31 -5.5 PrS HdJp n N HGJP 30.04 PrIGIntH bt A IGHG 2.15 2.9 78.88 73.37 14 74.98 170 75.22 74.50 +.08 -2.7 ProSht7-10y N TBX 29.77 27.55 166 29.30 619 29.42 29.20 +.07 +3.5 PrSPMCDv N REGL .65e 1.2 56.00 49.97 19 54.90 76 54.91 54.11 +.85 +.7 ProSR2KDv N SMDV .47e 58.30 51.18 11 56.95 83 57.14 56.39 +.49 +3.2 PSSTEm bt A EMSH 4.88e 6.6 79.67 74.09 0 74.47 3 74.70 74.21 -.43 -3.2 ProUltHY N UJB 1.72e 2.7 68.07 62.89 63.96 0 64.55 63.96 -.01 -2.4 PrUShtUtl N SDP 31.15 22.19 0 28.25 13 28.64 26.33 +1.72 +12.0tPrUltShtTc N REW 23.63 11.81 1 12.13 18 12.26 11.81 -.10 -26.3 PrUShtFn N SKF 27.53 18.61 9 19.34 83 20.18 19.26 -.84 -7.5 ProUShBio Q BIS 27.96 17.52 41 19.49 263 20.33 19.25 -.12 -11.6 ProMornAlt N ALTS .38e 1.0 39.18 36.94 1 37.71 2 37.75 37.54 +.17 -.8 Pro30BEI N RINF .58e 2.0 29.48 26.66 4 29.09 12 29.28 28.91 +.52 +4.9 PS EMkDv N EMDV 64.49 51.81 1 57.96 8 59.23 57.96 -.12 -1.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 67

ProCdNASh A WYDE 33.66 32.10 32.21 1 32.63 32.21 -.42 -.6 ProspctCap Q PSEC .72 10.4 8 8.37 5.51 681 6.89 6030 6.89 6.75 +.09 +2.2 ProsCap 24 N PBB 1.56 6.0 26.50 25.21 35 25.80 143 25.80 25.40 +.30 -.4 ProspBcsh N PB 1.44 1.9 19 79.20 55.84 259 75.43 1550 75.87 73.16 +2.35 +7.6 ProtagTh n Q PTGX 23.97 5.50 181 7.15 1395 7.44 6.41 +.02 -65.6 Protalix A PLX .92 .39 474 .46 4869 .53 .45 -.01 -30.3 ProteonTh Q PRTO 2.85 1.20 92 2.50 130 2.55 2.15 +.20 +31.6 Proteos n Q PTI 8.61 1.41 1995 2.96 10481 5.09 2.95 -2.07 -49.2 Prothena Q PRTA 70.00 10.43 540 13.97 2959 14.31 13.25 +.28 -62.7 ProtoLabs N PRLB 66 128.22 64.15 188 126.20 673 128.20 121.45 +4.00 +22.5 ProvidSv Q PRSC 20 79.38 45.49 87 75.51 723 75.88 71.72 +3.51 +27.2 ProvidBc n Q PVBC 27.38 19.75 10 24.50 33 25.50 23.10 +.85 -7.4 ProvFnH Q PROV .56 3.0 19 20.35 17.62 9 18.43 48 18.76 18.26 +.06 +.2sProvidFS N PFS .80 2.8 20 29.12 23.26 124 28.73 863 29.12 28.25 +.53 +6.5 PrudntlBcp Q PBIP .20 1.1 88 18.96 15.81 12 17.52 69 18.02 17.01 -.04 -.5 Prudentl N PRU 3.60 3.6 10 127.14 94.51 1380 100.55 8128 100.64 97.40 +1.71 -12.6 PrudFn 52 N PJH 1.44 5.6 26.45 24.90 43 25.64 257 25.67 25.16 +.50 +1.5 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 33 25.57 228 25.75 25.30 +.17 +1.1 PruSDHiY N GHY 1.32 9.5 15.16 13.70 119 13.87 833 13.89 13.76 +.04 -3.7 PruUK pf N PUKp 1.69 6.4 27.17 25.66 12 26.37 45 26.55 26.17 +.16 +.7 PruUK pfA N PUKpA 1.63 6.1 27.21 25.47 8 26.48 120 26.68 26.23 +.54 +1.5 Prud UK N PUK 1.49e 3.0 55.36 44.67 164 49.56 725 49.88 49.05 +.35 -2.4 PruShHiY N ISD 1.32 9.3 15.46 13.98 137 14.15 785 14.17 14.06 +.04 -4.2 PsychmCp Q PMD .72f 3.6 19 27.99 15.99 4 19.90 27 20.32 19.52 -.35 -3.2 PSEG N PEG 1.80 3.5 18 53.33 41.67 2439 50.89 14769 53.08 50.37 -1.21 -1.2 PubStrg N PSA 6.80 3.1 24 219.93 180.48 770 216.55 3785 216.76 211.33 +4.93 +3.6 PubSt pfU N PSApU 1.41 5.6 25.50 24.59 140 25.35 703 25.37 25.13 +.21 +.8 PubSt pfV N PSApV 1.34 5.3 25.67 23.63 107 25.10 754 25.15 24.85 +.22 -.4 PubSt pfW N PSApW 1.30 5.2 25.67 22.92 22 24.77 216 24.82 24.22 +.52 -.9 PubSt pfX N PSApX 1.30 5.3 25.79 22.93 12 24.68 161 24.80 24.20 +.54 -1.2 PubSt pfY N PSApY 1.59 6.0 27.83 25.72 9 26.44 67 26.44 26.13 +.31 -.6 PubSt pfZ N PSApZ 1.50 5.7 27.56 25.38 25 26.51 74 26.55 26.16 +.32 +.2 PubSt pfG N PSApG 25.63 22.49 23 24.83 216 24.99 24.34 +.34 -.5 PubSt pfF N PSApF 1.29 5.1 25.69 22.00 30 25.06 222 25.09 24.38 +.71 +.2 PubSt pfE N PSApE 1.23 5.0 25.48 22.29 56 24.45 280 24.55 24.08 +.36 -1.8 PubSt pfD N PSApD 1.24 5.0 25.41 22.39 25 24.76 159 24.79 24.24 +.52 -1.0 PubSt pfC N PSApC 26.45 23.05 10 24.94 185 25.09 24.73 +.15 -2.1 PubSt pfB N PSApB 26.69 23.90 7 25.64 66 25.72 25.47 +.07 -.2 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 15 25.89 105 25.92 25.71 +.21 -2.4 Pulmatrix Q PULM 2.73 .42 4550 .55 9229 .57 .46 +.06 -60.7 PulseBio n Q PLSE 39.50 9.81 101 17.92 551 18.90 16.02 +1.82 -24.1 PulteGrp N PHM .36 1.1 19 35.21 23.39 7211 32.56 20477 32.64 30.07 +2.29 -2.1tPumaBiotc Q PBYI 136.90 47.00 658 48.40 3903 52.44 47.00 -3.60 -51.0tPureAcq n Q PACQ 9.75 9.60 54 9.64 2716 9.69 9.60 -.01 -.5 PureAcq un Q PACQU 10.35 10.08 10.30 858 10.30 10.21 +.01 +1.8 PureCycle Q PCYO 9.90 6.55 11 9.40 51 9.75 9.30 -.35 +12.6sPureStrg n N PSTG 24.31 11.90 5439 24.48 27011 24.93 22.29 +1.93 +54.4 PurplInv n Q PRPL 13.90 6.33 445 7.80 534 8.00 7.50 -.04 -22.4sPutHiInSec N PCF .37 4.0 9.52 8.60 18 9.37 75 9.52 9.31 +.03 +3.9 PMMI N PMM .44 6.2 7.72 6.89 102 7.00 670 7.09 7.00 -.09 -5.5 PMIIT N PIM .31 6.7 4.89 4.61 59 4.66 375 4.75 4.66 -.03 -2.3 PMOT N PMO .71 6.1 12.85 11.44 39 11.62 307 11.68 11.60 -.05 -5.9 PPrIT N PPT .31 5.8 5.68 5.05 187 5.36 1024 5.42 5.31 +.05 +.6 PyxisTnkr Q PXS 40 12.22 .95 51 1.20 843 1.30 1.12 +.02 -62.7 PzenaInv N PZN .41e 4.2 21 13.15 8.61 39 9.69 241 9.75 8.71 +.89 -9.2sQ2 Hldgs N QTWO 59.65 31.95 352 59.15 2445 59.65 56.51 +2.00 +60.5sQAD Inc B Q QADB .24 .6 43.18 21.58 6 43.59 34 43.59 38.71 +3.47 +41.4sQAD A Q QADA .29 .5 55.00 30.20 52 53.65 306 55.00 51.85 +1.60 +38.1 QCR Hld Q QCRH .24 .5 19 50.00 39.85 34 49.05 174 49.60 48.45 +.40 +14.5 QEP Res N QEP .08 .7 33 13.75 7.02 3067 11.64 22654 11.92 10.99 -.16 +21.6 QIAGEN N QGEN 40 37.16 30.20 412 36.54 6888 36.95 36.24 -.11 +18.1 QIWI plc Q QIWI .84e 5.1 16 26.55 13.67 175 16.49 879 17.66 16.48 -.28 -4.8 QTS RltTr N QTS 1.64 4.0 38 61.55 31.58 857 41.36 3210 41.42 38.33 +2.79 -23.6 Qorvo Q QRVO 95 86.84 62.68 1677 80.16 7377 82.25 78.42 -1.65 +20.4 QuadGrph N QUAD 1.20 5.9 10 31.29 17.73 303 20.33 1548 20.70 19.50 +.81 -10.0 QuakerCh N KWR 1.48f .9 32 165.93 129.98 30 160.34 200 162.52 152.63 +6.90 +6.3 Qualcom Q QCOM 2.48f 4.1 69.28 48.56 7030 60.26 45568 62.65 57.95 +1.65 -5.9 QuaCare N QCP 22.91 12.25 478 21.20 2293 21.39 20.85 +.09 +53.5 QualitySys Q QSII .70 4.0 29 17.97 12.24 275 17.70 1864 17.93 16.74 +.50 +30.3 Qualstar rs Q QBAK 13.50 4.96 17 8.98 107 9.49 8.86 -.31 +6.9 Qualys Q QLYS 80 85.00 39.25 330 81.75 1694 82.00 76.85 +3.65 +37.7tQuanexBld N NX .16 .8 24 24.60 16.25 385 18.95 3332 20.30 16.25 +2.15 -19.0 QuantaSvc N PWR 25 40.11 31.08 647 37.11 5861 37.44 36.08 +1.09 -5.1 Quantenn n Q QTNA 21.21 9.60 278 16.24 2199 16.64 15.94 +.21 +33.1 Quanterx n Q QTRX 24.81 15.30 236 17.02 803 18.86 16.04 -1.36 -20.7 QntmDSS rs N QTM 39 8.66 2.72 174 3.10 1329 3.21 2.98 +.06 -44.9 Qu Insp100 n N BIBL 29.74 25.14 5 27.25 34 27.35 26.92 +.37 +4.4 QnForSm n N FFSG 27.15 24.51 14 26.75 53 26.75 26.25 +.44 +3.7 QnForTcG n N FFTG 26.55 24.19 11 25.52 57 25.55 25.35 +.24 -.2 MainSecR n N SECT 29.56 24.41 55 28.97 230 29.14 28.58 +.43 +5.9 InspCpBd n N IBD 28.29 24.07 4 24.34 62 25.99 24.33 -.11 -3.5sQuaInsp n N ISMD 28.95 23.78 1 28.92 24 28.98 28.36 +.53 +9.4 QuaInsLg n N BLES 30.44 25.93 5 28.69 58 29.03 28.47 +.37 +.9 FormInco n N FFTI 27.57 23.79 27 24.05 175 24.10 23.85 +.01 -3.6 FrmHdGr n N FFHG 29.49 24.03 10 28.95 46 29.00 28.29 +.62 +5.1 QuanReal n N QXRR 26.19 23.44 25.07 3 25.07 25.07 -.06 -.8sQuanDyn n N XUSA 29.26 25.12 1 29.17 4 29.26 28.79 +.26 +4.5 QuanMulT n N QXTR 26.83 24.56 21 26.48 38 26.48 26.20 +.17 +1.8 QuanMulIn n N QXMI 26.53 24.73 25.34 4 25.39 25.30 +.12 -1.4 QuanGrw n N QXGG 29.10 25.66 3 28.50 22 28.50 28.07 +.32 +2.6tQuartrhill g Q QTRH .05 3 2.12 1.20 216 1.24 801 1.28 1.20 -.01 -32.6 Qudian n N QD 62 34.91 7.64 2175 9.23 15846 9.85 8.61 +.62 -26.4 QstDiag N DGX 2.00f 1.8 21 112.97 90.10 1291 109.72 3770 110.45 106.06 +1.77 +11.4 QuestRes rs Q QRHC 2.91 1.03 17 1.98 236 2.02 1.90 -.01 -13.9 QuickLog h Q QUIK 2.22 1.05 206 1.16 1312 1.30 1.14 -.09 -33.3sQuidel Q QDEL 66.35 24.21 273 64.11 1919 66.35 62.55 +.05 +47.9 QuinStreet Q QNST 14.65 3.36 333 13.70 2219 13.94 13.08 -.01 +63.5 QuintEn n N QES 10.67 7.10 62 8.62 156 9.43 8.29 +.06 -4.2 Qumu Cp Q QUMU 3.28 1.42 5 2.15 130 2.26 2.06 -.08 -9.3 QuormHl n N QHC 10.00 2.91 225 4.56 1387 4.70 4.40 +.10 -26.9 Quotinet Q QTNT 7.73 2.78 242 7.42 2016 7.67 7.07 +.10 +49.9 QuotientTc N QUOT 17.85 10.35 275 13.50 2301 13.55 12.95 +.35 +14.9 QuratRet A Q QRTEA 20 29.11 20.15 2665 21.46 16251 21.55 20.19 +1.24 -12.1 QuratRet B Q QRTEB 22 28.90 20.32 0 21.26 1 21.41 20.40 +.94 -13.4 Qwest 54 N CTV 1.72 7.3 26.40 20.64 43 23.69 375 23.80 22.72 +.84 +.6 Qwest 9-51 N CTW 1.88 7.3 25.89 24.20 30 25.70 127 25.72 25.36 +.26 +2.1 Qwest 4-52 N CTX 1.75 7.2 25.95 21.27 137 24.18 459 24.23 23.66 +.40 +1.8 Qwest 7-52 N CTU 1.75 7.1 25.79 21.36 37 24.53 238 24.73 23.93 +.45 +3.3 Qwest53 N CTY 1.53 7.2 25.57 18.66 106 21.33 541 21.35 20.63 +.66 -3.0 Qwest 25 N CTZ 1.66 7.2 25.96 20.17 45 23.13 237 23.19 22.18 +.94 +2.2 Qwest 56 N CTAA 27.37 21.51 13 25.00 125 25.00 24.45 +.42 +1.2 Qwest57 n N CTDD 25.97 20.51 121 23.29 526 23.34 22.42 +.86 +1.8 Qwest56 n N CTBB 25.60 19.86 74 22.43 458 22.49 21.61 +.75 -.4R -:sR1 RCM n Q RCM 9.27 3.05 720 8.69 4866 9.27 7.67 +.75 +97.1sRBB Bcp n Q RBB .36f 1.1 31.50 21.26 44 31.71 219 31.96 30.80 +.92 +15.9 RBC Bear Q ROLL 43 139.95 98.55 103 130.92 502 132.79 126.04 +2.88 +3.6 RCI Hosp Q RICK .12 .4 12 33.78 20.80 34 32.05 112 32.73 30.81 +.07 +14.5 RCM Q RCMT 1.00e 25 7.50 4.63 10 5.15 94 5.32 5.07 -.18 -17.6 RELX NV s N RENX .45e 2.0 23.30 19.96 70 22.26 296 22.41 21.96 +.41 -3.5 RELX plc s N RELX .54e 2.4 24.03 20.31 1334 22.87 3337 22.95 22.48 +.52 -3.5 RF Inds Q RFIL .08 1.3 7.29 1.60 132 6.25 703 7.10 5.40 -.85 +131.5 RGC Res s Q RGCO .62 2.2 32 31.99 22.16 10 27.67 63 28.98 27.04 +.26 +2.2sRH N RH 70 111.32 44.00 1290 113.28 4729 114.14 98.62 +15.01 +31.4sRLI Corp N RLI .88f 1.3 28 69.46 50.34 132 69.30 812 69.74 66.29 +3.17 +14.2 RLJ Ent rs Q RLJE 5.24 2.51 8 4.66 28 4.75 4.48 +.09 +26.7 RLJ LodgT N RLJ 1.32 5.7 12 23.97 18.68 1753 22.98 5872 23.77 22.93 -.52 +4.6 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 10 26.21 228 26.24 25.80 +.43 -3.0 RMG Net rs Q RMGN 3.00 .75 104 1.22 276 1.22 1.16 +.02 +48.8 RMR Gp h Q RMR 1.00 1.3 46 83.20 42.36 45 78.30 205 78.80 74.90 +2.05 +32.0tRPC N RES .40 2.8 19 27.07 14.96 4470 14.11 13599 16.04 13.91 -1.81 -44.7 RPM N RPM 1.28 2.5 18 56.69 46.36 1078 50.94 5595 51.03 49.02 +1.03 -2.8 RPX Corp Q RPXC .20 1.9 5 14.99 9.74 839 10.48 5381 10.50 10.45 -22.0 RSP Perm N RSPP 72 51.51 28.76 1038 40.76 8286 41.88 39.31 -.33 +.2 RTI Surg Q RTIX 6.00 3.85 120 4.70 821 4.90 4.45 +.15 +14.6 RXI Phm rs Q RXII 7.70 1.90 78 2.35 450 2.54 2.30 -.17 -57.7 RYB Edu n N RYB 31.80 15.50 210 19.40 1268 19.65 16.88 +2.35 +14.9 RaPhrm n Q RARX 23.96 4.78 392 7.65 1122 7.89 6.70 +.20 -10.0 RadNet Q RDNT 81 14.85 7.01 137 12.95 875 12.95 12.60 +.20 +28.2 RadaElc rs Q RADA 3.86 1.53 74 2.78 1107 2.84 2.58 +.22 -9.7 Radcom Q RDCM 56 22.45 17.00 33 20.70 503 21.80 19.20 +1.70 +4.3 RadiSys Q RSYS 4.00 .53 220 .71 931 .74 .69 -.04 -29.9 RadianGrp N RDN .01 .1 10 23.49 14.06 1419 17.20 6590 17.28 15.94 +1.25 -16.5 RadiantLog A RLGT 70 5.75 3.46 42 4.17 292 4.21 4.00 +.06 -9.3 RadLog pfA A RLGTpA 2.44 9.5 27.35 25.27 0 25.65 8 25.77 25.53 +.05 -.9 RadiusHlth Q RDUS 49.16 24.66 515 28.21 3138 29.40 27.55 -.46 -11.2sRadware Q RDWR 24.14 15.82 175 24.09 625 24.16 23.34 +.61 +24.2sRafaelHl n A RFL 10.31 3.05 41 10.00 238 10.31 9.62 +.08 +104.1sRLauren N RL 2.50f 1.8 21 145.94 68.78 1823 142.23 6774 145.94 135.55 +4.36 +37.2 RamacoRs n Q METC 9.35 3.81 45 7.86 431 8.47 7.51 -.21 +14.2 Rambus Q RMBS 15.50 11.30 568 13.70 2554 13.88 13.53 +.10 -3.7 RamcoG N RPT .88 7.0 10 15.00 11.15 379 12.64 2708 12.76 12.21 +.42 -14.2 RamcG pfD N RPTpD 3.63 6.9 58.62 47.86 2 52.63 2 52.63 51.34 +.82 -8.7 RandCap Q RAND 3 3.50 2.40 3 2.44 15 2.50 2.41 -.08 -19.2 Randgold Q GOLD 2.00f 2.5 32 108.29 76.01 565 78.51 1916 80.70 78.06 -.52 -20.6 RandBcp n Q RNDB 16.49 13.36 14 15.96 27 16.05 15.95 -.04 +3.9 RangeRs N RRC .08 .5 17 23.96 11.93 4884 16.06 28356 16.58 15.38 -.32 -5.9 RngrEnS n N RNGR 15.70 6.88 14 9.03 94 9.58 8.51 -.53 -2.2 Rapid7 n Q RPD 33.70 14.75 316 31.99 1917 33.32 31.64 -.04 +71.4tRaveRest Q RAVE 2.33 1.12 153 1.16 221 1.26 1.09 -.08 -20.7 RavenInds Q RAVN .52 1.3 1 42.40 26.70 81 39.90 647 40.55 38.48 +1.60 +16.2 RJamesFn N RJF .88f .9 21 102.17 74.14 606 100.60 2795 101.19 97.51 +2.64 +13.0 RayAdvM N RYAM .28 1.5 24 22.96 12.68 525 18.58 2693 18.76 17.85 +.70 -9.1 RayAdv pfA N RYAMpA 2.00 1.5 157.11 100.00 0 131.43 1 131.43 126.80 +6.17 -8.7sRayonier N RYN 1.08f 2.7 42 39.73 27.71 697 39.30 4284 39.73 38.87 +.07 +24.2 Raytheon N RTN 3.47 1.6 31 229.75 158.32 1242 214.56 6331 214.76 211.07 +3.20 +14.7tReShape rs Q RSLS 79.20 3.21 77 3.56 1270 4.50 3.21 -1.02 -84.0 ReadIntlA Q RDI 12 17.50 14.37 79 15.96 249 16.39 15.73 +.17 -4.4 ReadgIntB Q RDIB 20 27.66 18.00 1 26.45 8 26.45 24.80 -.12 +15.0 RealGSol rs Q RGSE 3.25 .60 391 1.18 4196 1.36 1.13 +.02 -20.3 RealNetwk Q RNWK 5.00 2.63 71 3.61 272 3.64 3.50 +.05 +5.6 RealityETF N DIVY .46p 28.89 25.25 14 27.02 53 27.02 26.77 +.16 +3.6 RltDvcDiv N LEAD 34.32 28.07 3 33.51 13 33.65 32.93 +.63 +4.9 RealDivc n N DFND 28.60 25.12 27.59 3 27.60 27.57 +.43 +1.2 Rl NxtEc n Q BLCN 25.05 21.69 19 23.80 138 23.92 23.32 +.48 -1.9 Realogy N RLGY .27p 1.1 16 35.18 23.13 797 24.66 6142 24.68 23.24 +1.38 -6.9 RealPage Q RP 73 61.95 33.75 704 56.25 4504 61.40 55.70 -3.70 +27.0 RltyInco N O 2.53 4.7 30 60.05 47.25 1040 53.27 7904 53.66 52.69 +.23 -6.6 ReataPh n Q RETA 40.88 19.31 160 36.30 1052 37.69 35.09 +.77 +28.2 ReavesUtl A UTG 1.82 6.5 36.73 27.13 75 28.12 581 28.43 27.93 -.18 -9.1 ReconTech Q RCON 5.36 .64 24 1.29 234 1.33 1.24 -.01 -.8 RecroPhm Q REPH 13.05 5.00 254 5.29 1779 5.51 5.10 -.15 -42.8 RedHat N RHT 95 173.58 86.26 1118 171.06 7246 173.15 166.11 +3.16 +42.4sRedLionH N RLH 11.75 6.15 154 11.75 984 11.90 10.55 +1.05 +19.3 RedRobin Q RRGB 29 70.50 45.70 390 51.85 1479 52.10 48.85 +2.70 -8.1 RedRkRs n Q RRR .40 1.2 35.77 21.41 416 33.93 2631 35.65 33.85 -1.29 +.6 RedViolt n Q RDVT 46.40 4.35 147 8.21 429 8.49 7.47 +.30 -82.3 Redfin n Q RDFN 33.49 19.18 742 23.03 4007 23.35 21.65 +1.41 -26.5 RedhillBio Q RDHL 11.25 4.30 142 7.25 464 7.51 7.00 +41.1 RedwdTr N RWT 1.20f 7.3 12 17.45 14.29 344 16.46 2041 16.60 16.34 +.06 +11.1sReeds A REED 3.07 1.30 32 2.90 266 3.10 2.80 +.10 +87.1 RegalBel N RBC 1.12f 1.4 15 87.50 67.84 213 81.60 978 82.30 80.00 +1.40 +6.5 RgcyCtrs N REG 2.22f 3.7 21 70.64 54.87 1273 59.47 6671 59.61 57.89 +1.71 -14.0 Regenrn Q REGN 24 543.55 281.89 644 308.10 4188 317.25 303.52 +1.22 -18.0sRegnxBio n Q RGNX 42 57.98 17.60 488 58.75 10053 59.15 49.10 +5.05 +76.7 RegHlthPr A RHE 4 1.14 .16 118 .22 1018 .25 .22 -.02 +31.2 RegHlt pfA A RHEpA 2.72 98.9 22.90 2.10 2 2.75 68 3.00 2.24 +.50 -65.6sRegnlMgt N RM 16 37.21 21.47 42 36.85 313 37.21 36.05 +.67 +40.1 RegionsFn N RF .36 1.9 17 20.21 13.03 7589 19.11 38840 19.32 18.50 +.61 +10.6 Regions pfA N RFpA 1.59 6.2 25.89 25.23 4 25.61 125 25.63 25.46 +.07 +1.1 Regns pfB N RFpB 1.59 5.9 29.82 26.40 14 27.04 277 27.14 26.68 +.33 -4.9sRegis Cp N RGS 17.73 9.40 167 17.51 905 17.79 17.29 +.21 +14.0 RegulusTh Q RGLS 1.60 .63 128 .72 912 .79 .70 -.01 -30.8 ReinsGrp N RGA 2.00f 1.3 14 165.12 125.91 344 151.68 2044 152.07 148.75 +1.56 -2.7 ReinsGp42 N RZA 1.55 5.7 30.06 26.54 20 27.23 117 27.40 27.13 -.14 -1.1 ReinsG56 n N RZB 1.44 5.6 29.86 25.33 25 25.64 153 25.72 25.54 +.10 -8.4 Reis Inc Q REIS .76 3.6 22.45 15.95 10 21.05 56 21.85 20.29 -.56 +1.9 RelStlAl N RS 2.00 2.1 21 97.41 68.46 332 95.60 1948 96.70 94.17 +1.35 +11.4 ReliantBcp Q RBNC .32f 1.2 27 27.49 21.50 21 26.93 96 27.00 25.57 +.24 +5.0 Reliv In rs Q RELV 13.77 3.72 3 4.90 78 5.17 4.65 +.17 +2.7 RELM A RWC .08 2.2 18 4.60 3.40 3.65 8 3.87 3.65 -.25 +2.8 RemarkHld Q MARK 15.10 1.93 228 4.99 1761 5.19 4.40 +.44 -48.7 RemaxHld N RMAX .80f 1.5 61 67.50 43.85 86 53.95 558 55.00 52.10 +1.80 +11.2 RenaisIPO N IPO .02e .1 30.61 24.59 0 30.04 8 30.45 29.89 +.41 +6.5 RenIntIPO N IPOS .24e 1.0 27.06 20.77 0 24.12 1 24.12 23.68 +.64 -1.1 RenaisRe N RNR 1.32 1.0 152.00 116.50 185 127.64 1307 130.00 122.57 +4.50 +1.6 RenRe prE N RNRpE 1.34 5.3 25.98 23.45 17 25.12 108 25.19 24.72 +.27 -.1 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 11 25.54 33 25.54 25.25 +.31 +.1sRenasant Q RNST .80f 1.6 21 49.78 37.68 117 48.76 707 49.78 48.17 +.25 +19.2 ReneSola rs N SOL 3.79 2.12 60 2.32 1062 2.51 2.25 -.21 -12.8 RenewEn Q REGI 5 18.15 9.50 1214 18.10 4121 18.13 17.31 +.45 +53.4 RenminTi rs Q ABAC 4.76 1.90 8 2.36 1009 3.39 2.21 +.19 -19.9 RennFund A RCG 2.20 1.13 8 1.61 28 1.68 1.58 -.09 +7.0 Renren rs N RENN 18.70 6.01 217 8.80 959 8.91 8.62 -.05 -15.3 RentACt Q RCII .32 3.2 17 13.89 7.22 938 10.11 12099 10.48 9.61 +.01 -8.9 Replgn Q RGEN 63 46.81 29.56 207 44.24 3143 44.73 43.17 +.64 +21.9sRepBncp Q RBCAA .97 2.1 18 47.98 33.17 22 46.40 99 47.98 44.68 +1.70 +22.0 RepFBcp Q FRBK 61 9.90 8.00 64 8.55 1048 8.95 8.30 +1.2 RepubSvc N RSG 1.38 2.0 31 69.40 60.26 792 68.24 4958 68.52 67.77 +.26 +.9 resTORbi n Q TORC 21.10 7.55 126 9.80 493 10.06 9.47 -.11 -41.9 RschFrnt Q REFR 1.50 .80 39 .89 173 .95 .80 +.05 -14.2sResMed N RMD 1.40 1.3 52 106.97 71.29 337 106.79 2397 106.97 103.45 +3.23 +26.1 ResolEn rs N REN 39.08 23.64 481 31.14 4043 32.95 28.80 -1.36 -1.0 ResoluteF N RFP 12.15 4.10 159 10.45 1045 10.90 10.40 -.35 -5.4 Resonant Q RESN 8.55 3.17 491 5.31 1565 5.44 4.51 +.77 -28.9sResConn Q RECN .48 2.7 28 17.70 12.05 64 17.50 640 17.70 16.90 +.60 +13.3 RestBrnds N QSR 1.80 3.0 19 68.89 53.09 1695 59.15 8313 61.46 59.12 -.04 -3.8tRestorRob n Q HAIR 11.95 2.81 64 2.98 679 3.25 2.81 -.10 -35.2 RetailOpp Q ROIC .78 4.2 54 20.90 16.18 921 18.47 6120 18.62 17.77 +.60 -7.4 RetailProp N RPAI .66 5.1 12 13.78 10.84 1791 12.89 9342 12.92 12.01 +.89 -4.1 RetoEco n Q RETO 12.75 4.29 106 4.76 216 5.12 4.65 -.41 -32.5 RetractTc A RVP 1.48 .54 93 .85 244 .87 .85 -.03 +24.3 Retrophin Q RTRX 29.78 16.80 199 27.74 907 28.87 26.03 -.35 +31.7tRevGp n N REVG .20 1.3 33.15 12.87 1955 15.05 12465 18.03 12.87 -1.92 -53.7 RevanceTh Q RVNC 37.45 22.05 331 30.05 1687 30.60 27.80 +1.35 -15.9 RevenHo n Q RVEN 6.75 2.32 1 3.95 22 4.35 3.56 -.17 -14.8 Revlon N REV 27.90 15.60 472 18.90 1442 19.95 16.25 +2.40 -13.3 RevolutL rs Q RVLT 8.10 2.95 106 4.02 446 4.37 3.91 -.11 +22.2 ReWalkRob Q RWLK 3.20 1.05 86 1.05 504 1.10 1.05 -4.5 RexAmRes N REX 14 102.00 70.48 25 74.01 191 75.48 72.00 -.33 -10.6 RexahnPh rs A RNN 3.30 1.42 87 1.86 1577 2.28 1.75 -.35 -7.9 RexfordIR N REXR .64f 2.1 53 32.91 26.32 590 31.04 3212 32.06 30.96 -.45 +6.4 RexfdIn pfA N REXRpA 26.41 22.53 0 24.13 5 24.19 23.55 +.44 -6.1 RexfInR pfB N REXRpB 1.47 6.1 24.98 22.33 10 24.08 155 24.12 23.39 +.75 -2.9 Rexnord N RXN 22 31.44 22.52 398 30.58 2814 30.89 29.56 +.91 +17.5 Rexnrd pfA N RXNpA 66.44 52.57 0 64.30 255 65.20 63.47 +.95 +9.9sRhythmP n Q RYTM 34.99 16.80 126 32.94 747 34.99 31.56 +.55 +13.4 RibbnCm n Q RBBN 8.36 4.97 201 6.13 1570 6.29 6.09 -20.7 RiceMidstr N RMP 1.22f 6.4 14 25.34 16.87 222 18.99 1126 19.42 18.73 +.18 -11.6sRiceBran Q RIBT 1.70 .86 168 1.64 1368 1.70 1.61 +.01 +10.8 RichrdElec Q RELL .24 2.5 9.75 5.31 10 9.43 53 9.69 9.05 -.27 +39.9 RigelPh Q RIGL 4.71 2.14 1593 3.55 16285 3.85 3.16 +.30 -8.5 RigNet Q RNET 19.50 11.50 44 12.65 196 13.10 12.35 +.15 -15.4 RiminiSt n Q RMNI 10.40 .25 65 5.60 303 5.73 5.03 +.30 -29.2 RingCentrl N RNG 81.20 32.70 521 74.90 3062 79.90 73.05 -1.30 +54.8 RingEngy A REI 17.35 10.88 1068 12.37 6406 13.70 11.94 -1.19 -11.0sRioTinto N RIO 2.27e 3.8 60.72 37.66 1927 59.22 12466 60.72 57.55 +1.68 +11.9 RiotBlck Q RIOT 1.00p 46.20 3.08 188 7.71 1758 8.15 7.41 +.32 -72.9 RiseEdCy n Q REDU 24 18.60 9.50 394 14.70 2483 16.29 14.35 -1.68 -.6sRitchieBr N RBA .68 1.9 40 35.53 24.08 408 35.49 1648 35.74 34.70 +.67 +18.6 RiteAid N RAD 3 4.21 1.38 11389 1.70 68761 1.72 1.57 +.13 -13.7 RittrPh rs Q RTTR 7.98 1.83 71 3.09 1114 4.00 2.80 -.85 -6.1 RivrnOpp n N RIV 1.68 7.8 21.63 19.10 28 21.41 192 21.60 21.30 +.06 +6.9 Riv/Doubl n N OPP 19.76 17.12 38 17.68 214 17.71 17.33 +.24 -3.8 RivrvwBcp Q RVSB .12 1.4 19 9.75 6.46 46 8.73 266 8.84 8.60 +.02 +.7 RoadrnTrn N RRTS 3 9.75 1.63 892 2.24 4029 2.47 1.76 +.49 -70.9sRobtHalf N RHI 1.12f 1.6 28 68.10 42.92 1064 68.91 5881 69.44 64.09 +4.78 +24.1sRocktPh n Q RCKT 24.28 3.40 226 21.93 2214 24.28 19.08 +2.08 +110.1 RockwlAut N ROK 3.68 2.1 26 210.72 155.81 845 178.01 7616 180.43 176.26 -.59 -9.3 RockColl N COL 1.32 .9 22 139.63 103.25 942 139.18 5718 139.25 137.38 +.93 +2.6 RockwllM Q RMTI 8.70 4.84 223 5.21 1791 5.64 4.85 -.06 -10.5 RockyBr Q RCKY .48f 1.7 19 29.75 12.20 42 28.60 314 29.75 27.51 -.35 +51.3tRkyMChoc Q RMCF .48 4.4 11 12.60 10.78 13 10.87 78 11.12 10.78 -.29 -7.7 RogCm gs N RCI 1.57 13 54.95 43.11 293 47.54 1206 48.14 46.83 +1.17 -6.7 Rogers N ROG 33 184.00 105.00 56 119.95 406 120.88 114.87 +4.78 -25.9 Roku n Q ROKU 58.80 15.75 4442 39.24 35670 40.47 37.13 +2.17 -24.2 Rollins s N ROL .56 1.1 65 54.25 39.90 435 52.81 2686 53.21 50.81 +2.80 +13.5 Roper N ROP 1.65 .6 30 292.97 225.74 188 285.58 1396 285.99 277.40 +6.15 +10.3 Rosehill n Q ROSE 10.84 5.52 32 7.60 148 7.74 6.86 -.01 -3.3 RosettaStn N RST 16.85 8.71 101 16.00 519 16.49 15.87 -.35 +28.3sRossStrs s Q ROST .90 1.0 22 85.66 52.85 2501 85.84 14984 85.95 81.43 +5.13 +7.0 Rowan N RDC .40 2.5 29 17.33 9.02 2862 16.32 9906 16.53 15.23 +.64 +4.2 RBCda pfT N RYpT 1.69 31.75 28.13 2 28.74 3 29.48 28.20 -.61 -4.0 RoyalBk g N RY 3.76 87.10 69.73 637 77.19 3143 77.22 75.96 +1.48 -5.5 RBScotlnd N RBS 8.74 6.24 736 7.30 13233 7.57 7.18 -.20 -4.5 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 27 25.83 400 25.84 25.56 +.24 +1.5tRylCarb N RCL 2.40 2.3 14 135.65 101.20 1505 103.48 10572 107.03 101.20 -2.85 -13.2 RoyDShllB N RDS/B 3.76 5.1 76.99 53.50 1659 73.16 6668 73.65 71.06 +.56 +7.1 RoyDShllA N RDS/A 3.76 5.4 73.86 51.91 3412 69.94 27561 70.71 68.79 +.24 +4.8 RoyGld Q RGLD 1.00 1.1 94.39 74.35 383 91.20 2184 92.81 89.01 +1.33 +11.1 RoyceGVal N RGT .10e 11.73 9.40 21 11.01 83 11.10 10.95 +.04 +1.8sRoyceMC N RMT .63e 6.2 10.39 8.09 133 10.18 706 10.39 10.14 +.15 +7.8 Royce N RVT 1.22e 7.5 17.18 14.02 259 16.22 1421 16.57 16.16 +.22 +.3 RubiconPrj N RUBI 5.79 1.48 441 2.56 2187 2.57 2.31 +.16 +36.9 Rubicon rs Q RBCN 9.97 6.71 5 7.91 37 8.06 7.64 -.05 -.9 Rudolph N RTEC 22 34.55 21.10 533 32.25 1408 34.45 31.85 -1.20 +34.9 RmblOn B n Q RMBL 5.70 3.53 7 4.68 139 4.85 4.55 -.12 -9.9 RushEntA Q RUSHA 28 55.40 34.30 111 44.73 524 45.35 42.65 +1.39 -12.0 RushEntB Q RUSHB 33 52.76 32.66 8 42.65 74 43.44 41.64 +.52 -11.5 RuthsHosp Q RUTH .44 1.6 26 28.75 17.95 156 27.45 889 27.70 26.45 +1.05 +26.8 Ryanair Q RYAAY 1.55e 1.3 127.61 101.10 504 116.99 2039 120.86 115.62 -1.22 +12.3 Ryder N R 2.08f 3.0 17 90.26 65.54 1089 68.60 3441 68.62 65.65 +.92 -18.5sRyersonH N RYI 43 12.95 7.65 179 12.15 1052 12.95 11.75 -.55 +16.8sRymanHP N RHP 3.40f 4.0 18 85.77 57.78 210 84.06 1518 85.77 83.74 -.25 +21.8S -:sS&P Glbl N SPGI 2.00f 1.0 30 206.35 144.35 1055 206.47 7190 206.79 200.64 +6.15 +21.9sS&T Bcp Q STBA 1.00 2.2 19 46.44 33.33 154 45.17 584 46.44 45.11 -.64 +13.5 S&WSeed Q SANW 4.40 2.90 21 3.35 290 3.50 3.29 -.15 -14.1sSAP SE N SAP 1.31e 1.1 118.02 99.20 912 118.75 4560 119.07 114.05 +5.02 +5.7sSB FinGp Q SBFG .32f 1.6 14 19.58 15.61 21 19.70 63 19.84 18.83 +.85 +6.5 SB FnGp pf Q SBFGP .65 3.4 21.10 14.93 1 19.26 2 19.26 19.00 +.87 +7.6 SB OneBc Q SBBX .30f 1.0 25 32.85 19.75 20 30.20 132 30.40 30.00 -.05 +12.5 SBA Com Q SBAC 177.67 129.40 680 157.32 3707 160.60 155.82 -1.16 -3.7 SCANA N SCG 2.45 6.8 9 71.28 33.61 1176 36.15 8852 37.16 34.86 +.80 -9.1 SCE TrV n N SCEpK 29.56 24.70 15 25.81 158 25.82 25.55 +.17 -2.3 SCE II prG N SCEpG 1.28 5.3 25.89 21.93 28 24.19 140 24.33 23.75 +.34 +.1 SCE Tr pfH N SCEpH 1.44 5.3 29.06 25.05 4 27.08 38 27.08 26.27 +.82 +.1 SCETr pfJ N SCEpJ 1.34 5.2 28.62 23.96 5 25.60 504 25.61 25.41 +.14 -.8 SCE Tr pfL N SCEpL 1.25 5.4 25.77 21.75 48 23.21 179 23.43 22.80 +.33 -3.4 SEI Inv Q SEIC .60f .9 24 78.35 51.14 730 66.75 3539 67.34 64.73 +1.33 -7.1 SelasLf rs Q SLS 19.41 3.43 163 5.32 1063 5.65 5.15 -.21 -32.3 SG Blck n Q SGBX 7.00 3.70 4 4.90 93 5.15 4.62 +.20 -18.1 SGOCO rs Q SGOC 2.30 .90 24 1.20 581 1.42 1.19 -.03 +13.2 SI Fincl Q SIFI .24 1.6 15 16.45 13.75 12 14.90 295 15.60 14.75 -.40 +1.4sSIGA Tc n Q SIGA 7.33 5.61 197 6.94 1000 7.33 6.74 +17.4 SJW N SJW 1.12a 1.7 23 69.29 47.57 312 64.80 1048 65.77 61.22 +2.75 +1.5 SK Tlcm N SKM 28.97 22.66 391 23.62 1957 23.75 23.06 +.49 -15.4 SLGreen N SLG 3.25 3.3 29 109.00 89.46 401 98.55 3758 99.39 97.23 +.56 -2.4 SL Grn pfI N SLGpI 1.63 6.3 26.50 24.94 12 25.73 48 25.76 25.45 +.14 +2.6 SLM Cp Q SLM 17 12.46 9.65 1701 12.07 9448 12.12 11.49 +.55 +6.8 SLM Cp pfB Q SLMBP 3.07e 4.3 74.65 65.20 0 70.91 74 71.50 70.40 +.69 +3.1 SM Energy N SM .10 .4 28.20 12.29 3264 23.87 24191 24.06 20.82 +.68 +8.1 SmartGlb n Q SGH 11 56.69 13.65 3449 41.38 8296 51.64 40.30 -4.54 +22.8sSMTC hg Q SMTX 3.18 1.12 13 3.10 317 3.18 2.97 +.10 +63.9 SORL Q SORL 4 8.98 3.70 49 4.83 482 4.99 4.51 +.31 -28.1 SP Plus Q SP 22 41.70 28.80 44 37.90 364 38.40 36.55 +1.35 +2.2 SPAR Gp h Q SGRP 3.75 .88 25 1.24 256 1.41 1.23 -.12 +.8 SpdrDJIA N DIA 3.98e 1.6 265.93 211.70 4451 253.27 18693 253.41 247.16 +6.91 +2.4 SpdrGold N GLD 129.52 114.80 3864 123.01 22856 123.35 122.28 +.52 -.5 SpdrStxx50 N FEU 1.24e 3.6 38.51 33.60 9 34.68 131 34.87 34.49 +.08 -3.4 SpdrNoANR N NANR 37.79 30.22 16 36.63 76 36.70 35.74 +.66 +3.3 SpdrLwCbn N LOWC 1.69e 1.9 96.40 82.10 2 90.92 21 91.54 90.02 +1.31 +1.2 SpdrEuro50 N FEZ 1.18e 2.9 44.23 38.18 3681 40.28 15410 40.65 39.97 +.29 -1.1 Spd MsciCh N XINA 26.62 21.04 0 22.63 2 23.09 22.63 -.12 -5.4 S&PEAsia N GMF 1.81e 1.7 116.07 89.98 16 107.20 62 108.48 106.60 +1.20 +2.5 Spdr UKS N QGBR 1.33e 2.5 56.39 50.42 0 54.13 4 54.42 53.96 +.17 +.5 SpdrGermS N QDEU 1.17e 1.9 70.20 58.70 62.27 2 62.67 62.23 +.60 -4.9 SpdrJpnS N QJPN .85e 1.1 83.54 70.88 79.87 3 80.18 79.71 +.29 +1.6 SpdrCdaS N QCAN 1.61e 2.7 62.76 54.22 0 59.26 2 59.57 59.15 +.21 -3.1 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 56.49 11 62.12 35 62.97 61.87 +.32 -2.9 S&PChina N GXC 1.31e 1.1 123.91 87.31 56 115.43 220 117.00 114.32 +1.97 +7.7 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.06 76.11 1 76.11 75.72 +.47 +.9 SpdrEMQu N QEMM 1.31e 2.1 69.92 57.19 22 63.13 50 63.88 62.52 +.13 -2.1 SpdrEafeSt N QEFA 1.62e 2.5 68.94 60.04 46 64.35 71 64.64 63.95 +.40 -1.0 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.89 10 68.95 35 68.95 68.37 +.62 -2.7 SpAcwiIMI N ACIM 1.50e 1.9 84.34 71.17 1 79.43 72 80.12 78.56 +.57 +.7 SpdEMkt s N SPEM 42.47 32.81 160 37.70 2396 38.18 37.37 +.14 -1.2 SpdrEMDv N EDIV 1.68e 5.1 36.64 29.33 62 33.07 316 33.70 32.79 -.20 +.7 SpdrGlbNR N GNR .93e 1.8 53.32 40.56 187 51.93 806 52.34 51.11 +.76 +5.8 Spd EmEu n N GUR Spd CnDi n N IPD SpdrDJ RE N RWO 1.57e 3.2 49.41 43.96 153 48.38 590 48.44 47.99 +.55 -1.0 SpdrEMSmC N EWX 1.00e 2.0 55.81 46.01 34 50.90 352 51.38 50.41 +.12 -2.1 SpdrIntDiv N DWX 2.22e 5.6 42.92 38.61 51 39.54 5178 39.75 39.40 +.19 -4.1 SpdMS xUS N CWI .79e 2.1 42.01 35.26 244 38.36 1130 38.61 38.18 +.23 -1.6 SpdrSPGbl N GII 1.63e 3.4 53.74 47.61 16 47.84 73 48.67 47.74 -.47 -7.6 SpdrIntRE N RWX 1.25e 3.1 42.54 37.13 128 40.30 2105 40.55 40.17 +.33 -.5 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.84 40 36.20 346 36.27 35.83 +.42 +2.0 SpdrWldxUS N SPDW .79e 2.5 33.84 28.84 192 31.85 1469 32.00 31.60 +.26 +.5sSP Mid N MDY 2.94e .8 363.91 307.28 1786 364.67 5903 364.72 356.35 +8.13 +5.6 S&P500ETF N SPY 4.13e 1.5 286.63 239.96 71680 278.19 303736 278.28 274.18 +4.59 +4.2 SpdrRRtn N RLY .44e 1.6 27.62 23.57 13 27.20 77 27.30 26.94 +.06 +2.9 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 2 33.01 17 33.05 32.79 +.21 -1.8 SpdrGblAll N GAL 1.04e 2.6 40.37 35.27 8 38.77 68 39.01 38.44 +.21 +1.3 SpdrSenLn N SRLN 1.96 4.2 47.69 47.08 1484 47.19 3863 47.21 47.12 +.08 SpdrUShBd N ULST .16 .4 40.82 40.15 21 40.23 48 40.27 40.22 +.02 +.1 SpdrCreEq N SYE 1.63e 1.3 80.09 68.27 0 77.50 8 77.73 76.83 +.54 +3.9 SpdrDblTac N TOTL 1.17e 49.66 47.11 137 47.36 900 47.47 47.29 -.10 -2.6 SpdrValEq N SYV 4.21e 1.4 70.61 59.14 3 68.51 11 68.73 68.05 +.69 +3.5 SpdrGroEq N SYG 1.85e .8 86.17 70.36 2 83.53 6 83.89 82.82 +.90 +5.1sSpdrBiot s N XBI .44e .5 98.22 69.88 2225 96.30 22297 98.22 94.66 -.35 +13.5 Spdr Div N SDY 3.80e 2.0 98.29 87.80 257 94.05 1714 94.09 92.55 +1.70 -.5 SpdrGbDow N DGT 1.52e 1.8 91.75 76.25 0 85.27 8 85.74 84.44 +1.01 -.2 SpdrHome N XHB .15e .4 47.20 37.17 13104 41.33 23349 41.38 39.49 +1.95 -6.6 SpdrS&PBk N KBE .53e 1.0 52.00 39.61 1321 50.91 8695 51.07 49.37 +1.55 +7.5 SpdrS&PCM N KCE .91e 1.5 62.51 47.86 5 61.84 49 61.89 60.17 +1.55 +6.7 SpdrS&PIn s N KIE 32.34 27.81 526 31.24 1892 31.25 30.44 +.61 +1.8 Spd LgCap s N SPLG 33.54 28.21 350 32.73 2941 32.74 32.26 +.53 +4.5sSpdrLCpG s N SPYG 36.21 29.32 283 36.05 2745 36.21 35.58 +.54 +9.2 SpdrLCapV s N SPYV 32.54 28.05 129 30.38 985 30.38 29.78 +.54 -1.0sSpd MidC s N SPMD 35.77 29.60 236 35.80 968 35.81 35.01 +.79 +7.3sSpdrMCpG N MDYG 2.19e .8 167.01 139.27 23 167.39 156 167.39 163.15 +4.48 +7.7 SpdrMCpV N MDYV 3.45e 3.2 106.67 92.30 16 106.43 117 106.43 104.26 +1.92 +3.5 SpdrNY Tch N XNTK .41e .4 97.64 71.73 11 96.38 84 97.44 95.00 +1.48 +15.0sSpdrSemi s N XSD .16e .2 77.55 60.17 93 76.31 339 77.55 75.47 +.15 +9.3sSpdrSCapG N SLYG 8.53e .8 258.59 206.75 31 257.88 203 258.59 252.47 +5.75 +13.4sSpdrSCapV N SLYV 7.98e 1.2 137.46 112.91 55 137.11 367 137.46 134.00 +3.34 +9.1 SpdrRs3K s N THRK 35.46 29.89 550 34.82 3075 34.86 34.33 +.55 +4.8 SpdrWilRE N RWR 2.90e 3.1 95.73 81.59 57 92.61 645 92.72 91.19 +1.25 -1.2 SpdrShTTr N SPTS .27 .9 31.78 29.45 68 29.52 1535 29.54 29.49 +.01 -1.2sSpFcStIn n N XITK 99.81 68.30 14 98.63 79 99.91 97.13 +1.28 +26.3 Spdr1500VT N VLU 4.85e 1.7 108.76 91.72 0 104.44 2 104.44 103.02 +1.98 +2.4 SpdrScored N CBND .99 3.2 32.69 30.80 2 30.98 12 31.02 30.87 -.04 -3.9 SpdrIntCBd N IBND .14e .4 36.87 32.63 1073 33.93 1699 34.10 33.76 +.13 -4.0 SpdrIGFlt N FLRN .20 .7 30.85 30.62 482 30.73 3582 30.74 30.71 +.01 +.2 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 50 56.22 396 56.33 56.13 +.12 +1.0 SpdrWFPf N PSK 2.59e 6.0 45.44 41.81 25 43.43 311 43.50 43.05 +.39 -1.4 SpdrBarITB N BWZ .01e 33.49 30.78 1001 31.80 1597 31.99 31.55 +.25 -1.0sSpdrBarcCv N CWB 3.55e 4.2 54.48 48.86 846 54.10 4626 54.48 53.71 +.35 +6.9 SpdrLTBd s N SPLB 28.77 25.91 34 26.15 682 26.36 26.01 -.19 -8.6 SpdrITBd N SPIB .92 2.8 34.72 33.07 401 33.20 5117 33.27 33.13 -.04 -3.0 SpdrBarMBB N MBG .83 3.3 26.49 25.09 36 25.27 1069 25.37 25.23 -.06 -2.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 68

tSpdrEMBd N EBND 30.91 27.45 1353 27.70 5426 27.94 27.45 -.13 -6.7 SpdrShTHiY N SJNK 1.58 5.8 28.07 26.94 1152 27.38 8226 27.41 27.29 +.12 -.7 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 11527 35.75 57934 35.78 35.57 +.24 -2.6 SpdShTBd N SPSB .40e 1.2 30.74 30.09 1176 30.14 3927 30.16 30.11 +.01 -.9tSP IntTip N WIP .41e .3 60.27 54.47 105 54.87 593 55.21 54.47 -.04 -4.6 SPLIntTB s N BWX 29.72 27.23 233 27.95 3332 28.09 27.93 -.01 -1.7 SpdrTrans s N XTN .25e .4 69.36 53.20 5 65.80 108 65.80 64.21 +.50 +1.0 SpdrTelcm N XTL .68e .9 74.86 65.10 4 72.55 27 73.14 71.47 +1.52 +6.2sSpdrHCSv s N XHS .61e .1 69.40 56.18 2 69.40 43 69.40 67.66 +1.66 +12.7sSpdrHCEq s N XHE 3.22e .1 79.69 57.93 94 78.81 509 79.69 77.27 +.85 +22.4sSpdrSf&Sv s N XSW .19e .2 84.18 61.33 8 82.76 39 84.18 81.92 +1.12 +19.2 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.34 8 25.44 42 25.50 25.38 -.04 -4.3 SpdrAerDf s N XAR 1.70e 1.1 91.55 69.02 102 91.45 352 91.49 89.39 +1.90 +9.4 SpdAgBd n N SPAB 28.84 27.57 300 27.78 2644 27.84 27.71 -.08 -3.3 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 47 55.04 448 55.16 54.90 -.05 -2.2 SprBl 1-3b rs N BIL 91.58 91.37 323 91.48 4414 91.48 91.45 +.03 +.1 SpdLgTr s N SPTL 37.32 33.45 87 34.41 1863 34.67 34.11 -.20 -6.0 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 25 58.41 254 58.53 58.30 -.07 -1.7sSpdrS&P RB N KRE .74e 1.1 66.04 49.31 4588 65.74 26418 66.04 63.87 +1.90 +11.7 Spdr1500MT N MMTM 1.61e 1.3 123.70 101.58 1 122.99 6 123.37 121.31 +2.17 +7.2 SpdDorWrF Q DWFI 26.06 23.79 10 24.07 121 24.14 23.93 +.06 -4.8sSpdrRetl s N XRT .49e 1.0 49.66 37.72 3773 49.55 25129 49.66 46.74 +2.93 +9.7 SpdNuBMu s N TFI 49.42 47.52 257 47.89 1603 48.04 47.88 -.05 -2.2 SpdrPhm s N XPH 3.00e .8 47.11 38.71 36 43.77 444 43.84 41.58 +1.02 +.6 SpdrOGEx N XOP .73e 1.7 44.75 28.96 16930 42.04 77359 42.57 40.62 -.11 +13.1 SpNuBST rs N SHM 48.95 47.51 195 47.94 1909 47.96 47.80 +.14 +.1 SpdrGendr N SHE 75.63 66.51 3 73.63 31 73.63 72.41 +1.47 +3.9 SpdrOGEq N XES .49e 2.9 19.29 12.90 937 17.11 3452 17.67 16.74 -.08 -.1 SpdR1KLVF N ONEV 76.79 68.57 0 73.42 1 73.42 73.42 +.74 +1.2 SpdrMetM N XME .24e .6 39.62 27.86 1075 38.07 8581 38.77 37.53 +.23 +4.7 SpdrR1KMo N ONEO 77.42 68.55 7 75.34 31 75.34 74.01 +1.56 +3.6 SpdrR1KYF N ONEY 75.25 65.47 1 72.00 4 72.21 70.98 +1.34 +2.8 SpdSPXHiD N SPYD 38.74 34.60 140 37.29 488 37.32 36.86 +.50 -.4 SpdrFosFFr N SPYX 69.64 58.36 5 67.50 21 67.82 66.54 +1.22 +4.2 SpdrR1KLV N LGLV 5.40e 1.9 94.43 85.68 5 92.12 47 92.12 90.18 +1.82 +1.7 SpdrUsaSt N QUS .54e 82.07 69.37 1 78.95 15 78.98 78.02 +1.12 +2.2sSpd SP600 N SLY 3.97e 1.0 148.46 117.23 20 147.90 154 148.46 144.70 +3.56 +11.2 SpdrSPXBbk N SPYB .41e 67.80 51.33 1 64.57 7 64.69 63.79 +1.41 +3.6sSpdrSCap n N SPSM 32.94 28.11 316 32.89 1193 32.94 32.21 +.64 +4.4 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 42 19.16 173 19.20 19.12 -.01 -.7 SpdrR2KLV N SMLV 2.16e 2.3 100.14 84.63 4 95.59 24 95.83 94.21 +1.43 +4.6tSPI Eng rs Q SPI 2.61 .33 55 .35 682 .38 .33 -.01 -44.9sSPS Cmce Q SPSC 96 76.93 45.02 180 75.89 634 76.93 74.28 +1.37 +56.2sSPX Cp N SPXC 16 35.72 23.41 245 36.15 1126 36.21 34.30 +1.93 +15.2 SPX Flow n N FLOW 43 54.92 31.10 114 45.23 843 45.57 43.60 +1.22 -4.9sSRC Eng A SRCI 17 13.32 6.19 7315 11.41 24429 13.32 11.27 -1.88 +33.8 SS&C Tch s Q SSNC .28 .5 33 53.99 35.85 471 51.68 4200 52.50 50.76 +.75 +27.7 SSLJ.cm n Q SSLJ 5.75 3.12 20 3.80 94 4.05 3.60 -.18 +8.2 SSR Mng g Q SSRM 22 11.44 7.64 266 10.30 1881 10.49 10.21 +.01 +17.2sSTMicro N STM .40 1.6 27 25.44 14.07 2056 24.81 17134 25.44 23.70 +1.05 +13.6 SVB FnGp Q SIVB 28 327.91 159.44 384 325.72 2130 326.57 316.25 +7.99 +39.3 SabanCap n Q SCAC 10.20 9.84 2 10.04 103 10.04 10.00 +.03 +1.3 Saban un Q SCACU 11.20 10.25 0 10.50 0 10.53 10.50 -.01 -.2tSABESP N SBS .39e 6.0 11.96 6.10 2022 6.52 13168 6.86 6.10 -.21 -37.6 SabnR N SBR 2.29m 4.8 22 50.00 36.80 11 47.55 70 49.14 47.20 -.70 +6.6 SabraHltc Q SBRA 1.78e 8.5 16 25.31 15.78 1279 20.96 6235 21.06 20.54 +.16 +11.7sSabreCorp Q SABR .56 2.2 30 25.61 17.30 2831 25.53 29987 25.61 24.22 +.60 +24.5 SachemC n A SACH .42 10.8 5.05 3.30 45 3.89 117 3.97 3.80 +.04 -1.3 SAExplr rs Q SAEX 4.46 1.18 12 1.43 88 1.50 1.35 +.02 -35.0 SafeBulk N SB .04 1.1 4.00 2.13 440 3.77 3509 3.90 3.65 +.08 +16.7 SafeBlk pfC N SBpC 2.00 8.5 24.26 18.35 2 23.59 19 23.64 23.05 +.54 -1.3 SafeB pfD N SBpD 2.00 8.5 24.20 18.15 7 23.48 74 23.72 23.02 +.41 -.2 SafegdSci N SFE 14.40 10.75 83 13.20 349 13.38 12.95 -.10 +17.9 SafeInco n N SAFE .60 3.2 20.00 15.57 26 18.77 437 19.57 18.69 +.08 +6.6sSaftyInsGr Q SAFT 3.20 3.7 22 89.15 66.40 30 87.50 220 89.15 86.55 +.85 +8.8 SagaComm A SGA 1.20 3.1 4 51.25 36.10 1 38.25 14 39.00 38.00 -.75 -5.4 SageThera Q SAGE 195.97 59.57 455 148.73 1820 158.08 147.50 -4.65 -9.7 Saia Inc Q SAIA 41 84.45 45.80 208 83.65 1129 84.28 78.30 +1.15 +18.2sSailptTch n N SAIL 27.55 12.82 775 27.44 5435 27.73 25.94 +1.59 +89.2 StJoe N JOE 54 20.00 16.75 348 17.90 2129 17.98 17.68 +.15 -.8 SalemMda Q SALM .26 6.5 15 7.50 3.10 51 4.00 392 4.15 3.75 +.15 -11.1sSalesforce N CRM 135.75 83.55 3288 133.53 25080 135.75 129.60 +3.01 +30.6 SalMidMLP N SMM 1.30 13.0 12.24 8.53 49 10.03 302 10.19 10.00 -.06 -9.0 SalisbryBc Q SAL 1.12 2.6 16 51.80 34.65 6 43.25 20 44.37 42.38 -.75 -3.1 SallyBty N SBH 10 21.36 14.05 2408 16.05 12588 16.22 14.93 +.98 -14.4 SJuanB N SJT .77e 11.7 14 10.54 6.04 128 6.59 684 6.69 6.38 +.05 -20.0 SanchezEn N SN 7.65 2.78 2281 4.11 14068 4.21 3.63 +.10 -22.6 SanchzM rs A SNMP 1.80 15.2 14.00 9.35 9 11.85 111 12.34 11.63 +.10 +6.8tSanderFm Q SAFM 1.28 1.2 8 176.43 96.80 612 104.01 3619 104.22 96.80 +6.30 -25.1 SandRidge N SD 21.90 13.02 270 15.06 2469 15.62 13.95 +.37 -28.5sSandRMiss N SDT .22e 12.5 2 1.75 .73 1429 1.79 6252 1.95 1.13 +.64 +116.7sSandRMs2 N SDR .21e 12.4 1 1.79 .74 395 1.74 2021 1.79 1.62 +.04 +104.5 SandRdgP N PER .50e 20.5 5 3.10 1.80 220 2.45 1082 2.50 2.35 +.05 +19.5 SandstG g A SAND 5.64 3.52 871 4.44 3893 4.53 4.40 -.09 -11.0sSndySpr Q SASR 1.12f 2.6 20 43.87 36.41 131 43.46 1146 43.87 42.12 +1.39 +11.4sSanfilp Q JBSS 2.00e 23 71.10 54.32 52 68.61 293 71.10 67.32 +.53 +8.5 SangTher Q SGMO 27.50 6.85 1133 16.50 9111 17.05 15.58 -.10 +.6 Sanmina Q SANM 18 42.95 24.60 640 30.15 2737 30.55 29.03 +.80 -8.6 Sanofi N SNY 1.58e 4.1 50.65 37.43 4211 38.99 14375 39.15 38.14 +.20 -9.3 Sanofi rt Q GCVRZ .54 .26 15 .49 1366 .52 .47 -.01 +28.9 SantCUSA N SC .23e 5 20.46 11.19 1938 18.82 14980 19.13 18.28 +.47 +1.1 Santand pfC N SOVpC 1.83 7.0 26.57 25.10 2 25.94 16 25.99 25.74 +.16 +1.0 Sapiens Q SPNS .20e 2.0 50 14.30 8.01 11 9.93 93 9.93 9.27 +.52 -13.8sSaratogaI N SAR 2.04f 8.7 4 23.50 19.62 21 23.55 102 23.55 23.03 +.50 +5.3 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 1 26.03 19 26.08 25.87 +.18 +.9sSareptaTh Q SRPT 100.30 30.09 1439 97.61 5989 100.30 94.35 +1.76 +75.4 Sasol N SSL 1.41e 3.7 38.75 26.92 176 38.04 923 38.70 37.40 +.28 +11.2 SaulCntr N BFS 2.08 4.1 17 65.43 46.71 27 50.70 170 52.00 49.51 +.92 -17.9 SaulCtr pfC N BFSpC 1.72 6.9 25.98 23.79 3 24.96 12 25.00 24.85 +.05 -1.4 Savara rs Q SVRA 17.19 4.80 1146 11.41 1494 12.68 9.23 +1.72 -23.1tscPhrma n Q SCPH 18.17 7.39 420 7.11 1247 9.46 6.89 -1.81 -41.2 ScanSource Q SCSC 14 45.35 31.40 37 40.35 376 41.20 39.65 +.90 +12.7 Schlmbrg N SLB 2.00 2.9 44 80.35 61.02 5123 69.43 36017 70.29 67.90 +.97 +3.0 Schmitt h Q SMIT 4.47 1.55 34 2.55 84 2.56 2.27 +.26 -6.9sSchndrNt n N SNDR .24 .8 30.52 20.18 767 29.21 3409 30.52 27.82 -.59 +2.3 Schnitzer Q SCHN .75 2.3 10 38.85 18.65 280 32.70 1103 33.00 31.20 +1.10 -2.4 ScholRck n Q SRRK 19.95 14.00 38 18.76 160 19.94 16.51 -.89 +21.0 Scholastc Q SCHL .60 1.3 46.59 33.51 77 44.91 503 45.29 44.55 +.20 +12.0sSchulmn Q SHLM .82 1.9 33 44.50 25.00 137 44.20 783 44.53 43.65 +.40 +18.7 SchwUSMkt N SCHB .96e 1.4 69.07 58.06 410 67.66 2966 67.68 66.62 +1.15 +4.9 SchwUSLgC N SCHX .98e 1.5 68.43 57.33 741 66.64 3979 66.69 65.68 +1.10 +4.5sSchwLCGr N SCHG .63e .8 77.42 62.63 215 77.28 1430 77.42 76.10 +1.37 +9.3 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 187 54.77 1058 54.78 53.87 +.87 +.2sSchwMCap N SCHM .59e 1.0 56.27 47.42 189 56.24 2832 56.27 55.03 +1.23 +5.6sSchUSSmC N SCHA .76e 1.0 75.45 61.64 309 75.31 2175 75.45 73.79 +1.34 +8.0 SchwEMkt N SCHE .49e 1.8 31.08 24.47 1096 27.39 4331 27.83 27.21 +.04 -2.0 Sch 1000 n N SCHK 28.14 24.88 83 27.44 343 27.45 27.05 +.45 +4.5 SchEMLgC N FNDE .39e 1.3 33.13 26.11 234 29.37 1295 29.87 29.11 -.05 -1.0 SchIntSmCo N FNDC .55e 1.5 38.22 32.31 101 36.22 872 36.40 36.03 +.32 +.7 SchIntLgCo N FNDF .61e 2.0 32.54 27.60 281 30.45 1463 30.63 30.18 +.27 +.2sSchUSSmCo N FNDA .36e .9 40.69 33.34 178 40.66 1452 40.69 39.78 +.90 +7.3 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 261 38.45 1514 38.45 37.77 +.74 +2.6 SchUSBrd N FNDB .61e 1.6 39.71 33.37 13 38.39 107 38.39 37.74 +.77 +3.0 SchwUSDiv N SCHD 1.13e 2.2 54.60 44.75 376 50.88 2236 50.88 49.99 +1.06 -.6 SchwIntEq N SCHF .71e 2.1 36.35 31.35 1388 34.11 10131 34.28 33.85 +.25 +.1 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 355 50.44 2106 50.52 50.31 -.14 -3.1 SchwREIT N SCHH .89e 2.2 42.54 36.27 796 41.13 4924 41.19 40.50 +.56 -1.2 SchIntUSTr N SCHR .86 1.7 54.67 51.57 142 52.06 6878 52.19 51.94 -.08 -2.4 SchSTUSTr N SCHO .35 .7 50.57 49.55 201 49.65 6216 49.70 49.63 -.03 -.8 SchUSTips N SCHP 56.10 54.02 419 54.45 10860 54.61 54.33 -.04 -1.8 SchwIntSC N SCHC .59e 1.6 39.15 33.02 114 37.56 738 37.71 37.20 +.43 +2.5 Schwab N SCHW .40 .7 33 60.22 38.06 2844 57.73 21679 58.25 56.13 +1.00 +12.4 Schwb pfC N SCHWpC 1.50 5.7 27.94 25.53 25 26.45 168 26.51 26.15 +.18 -1.6 Schwb pfD N SCHWpD 27.90 25.49 181 26.30 500 26.32 25.94 +.30 -2.6 SchwitMau N SWM 1.72 3.9 15 48.06 36.26 137 43.58 935 44.88 43.49 -.41 -3.9 SciApplic N SAIC 1.24 1.4 25 90.84 60.21 249 88.20 1244 88.74 87.01 +.63 +15.2 SciGames Q SGMS 62.80 23.20 531 57.35 3820 62.35 56.75 -2.30 +11.8 ScorpioB19 N SLTB 1.88 7.4 25.80 24.00 5 25.40 20 25.40 25.20 +.16 -.2 ScorpBlk rs N SALT .08 1.1 8.85 6.00 321 7.40 2589 7.60 7.35 ScorpioTk N STNG .04 1.3 4.20 1.85 5202 3.01 32916 3.25 2.88 +.13 -1.3 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 0 24.68 6 24.75 24.54 +.08 -.7 ScorpT19 n N SBBC 26.51 24.62 1 25.43 18 25.49 25.36 +.01 Scotts N SMG 2.12 2.4 21 110.12 76.60 999 87.04 4366 87.38 81.79 +4.54 -18.6 ScrippsEW Q SSP .05p 42 20.35 10.69 402 13.11 2714 13.14 12.16 +.60 -16.1 Scynexis Q SCYX 2.50 1.05 188 1.76 3006 1.90 1.63 -.01 -24.1sSea Ltd n N SE 16.83 10.06 740 16.00 8391 16.83 14.86 -.31 +20.0 SeaChange Q SEAC 4.03 2.36 174 3.12 1396 3.14 2.83 +.21 -20.6 SbdCp A SEB 6.00 .2 13 4690.00 3725.50 0 3811.50 3 4102.00 3800.52 -260.50 -13.6 SeabGld g N SA 13.70 9.50 99 10.70 756 11.35 10.60 -.50 -5.3sSeacstBkg Q SBCF 25 32.24 20.58 226 32.02 1707 32.24 31.36 +.48 +27.0 SeacorHld N CKH 59.00 31.90 97 53.68 553 53.96 51.42 +1.42 +16.1 SeacrMar N SMHI 25.00 11.66 143 22.12 635 23.79 21.66 -1.09 +89.1 SeadrillLtd N SDRL 1 .74 .15 4298 .43 26578 .50 .42 -.03 +84.0 Seadrill N SDLP .40 12.3 4.20 2.60 109 3.24 818 3.39 3.20 -.10 -11.5 SeagateT Q STX 2.52 4.5 14 62.70 30.60 3561 55.98 21962 59.84 54.22 -1.92 +33.8 SealAir N SEE .64 1.5 22 49.94 40.76 1986 43.80 8457 44.48 42.84 -.16 -11.2 SeanrgM rs Q SHIP 1.66 .59 27 .88 790 .91 .83 +.01 -15.4 SearsHldgs Q SHLD 10.76 1.99 1511 2.30 11029 2.39 2.08 +.02 -35.8 SearsH&O Q SHOS 3.95 1.38 92 2.25 478 2.40 2.10 -.15 -13.5 Seaspan N SSW .50 5.7 13 9.30 5.50 3971 8.83 7551 9.00 8.54 -.12 +30.8sSeaspn pfE N SSWpE 2.06 7.9 26.03 21.80 40 26.05 178 26.10 25.57 +.46 +5.0 Seaspan 19 N SSWN 1.59 6.2 26.01 25.07 11 25.52 213 25.56 25.47 +.02 -.1 Seaspn pfD N SSWpD 1.99 7.9 25.20 20.93 26 25.19 132 25.20 24.50 +.11 +2.3 Seaspn pfH N SSWpH 24.96 20.61 79 24.90 419 24.95 24.50 +.37 +5.3sSeaspn pfG N SSWpG 25.37 21.98 27 25.30 252 25.37 25.02 +.17 +4.1sSeaspan n N SSWA 24.63 23.15 8 24.57 185 24.63 24.14 +.36 +1.0 SeaSpine n Q SPNE 13.76 8.76 51 13.40 246 13.48 11.24 +1.39 +32.4sSeattGen Q SGEN 66.94 45.31 1037 65.01 6014 66.94 59.95 +3.39 +21.5sSeaWorld N SEAS 20.78 10.42 3273 20.82 15525 21.18 18.03 +2.78 +53.4 SecndSight Q EYES 2.58 .90 207 1.78 1421 2.01 1.77 -.16 -6.8 ScndSght wt Q EYESW 1.02 .26 .79 -6.5 Secoo n Q SECO 14.75 6.61 441 10.15 1069 10.55 9.58 +.64 +5.1 SecWkA A n Q SCWX 12.99 7.83 145 11.84 924 11.92 10.31 +1.36 +33.5 SecNtl lf Q SNFCA .23t 3 6.24 4.05 4 5.25 32 5.40 5.20 -.10 +5.0 SelectBc lf Q SLCT 25 14.06 10.90 23 13.05 158 13.51 12.81 -.23 +3.2 SelEngS n N WTTR 21.96 11.22 907 14.28 5467 15.08 13.25 +.83 -21.7 SelIncREIT Q SIR 2.04 9.6 19 26.26 17.90 217 21.30 1424 21.69 21.18 -.22 -15.2 SelMedHld N SEM 13 19.78 13.90 362 18.40 2409 18.55 18.10 +.15 +4.2 SelectaB n Q SELB 24.02 7.95 82 12.30 462 12.87 11.76 +.30 +25.4 SelectvIns Q SIGI .72 1.2 20 62.40 46.28 145 59.05 877 59.60 57.20 +1.60 +.6 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 2 25.22 44 25.36 25.00 +.22 +.2 SemGroup N SEMG 1.89 7.6 30.95 20.20 462 25.00 2538 26.03 24.88 -.80 -17.2 SemiMfg N SMI 19 9.14 4.49 116 6.60 700 6.86 6.54 -.11 -22.9 SmLEDS rs Q LEDS 10.49 1.61 270 3.93 562 4.20 3.73 -.13 +5.4tSempraEn N SRE 3.58f 3.5 19 122.98 100.49 1181 101.43 9628 104.65 100.49 -2.87 -5.1tSempra pfA N SREpA 104.97 95.95 4 96.31 189 98.14 95.95 -1.60 -2.9sSemtech Q SMTC 61 51.40 31.30 457 49.80 2412 51.40 48.90 +.45 +45.6 SendGrid n N SEND 32.03 17.50 796 26.16 3169 27.81 24.61 -.81 +9.1 SenecaB Q SENEB 23 35.95 27.45 0 27.50 0 27.50 27.50 -2.43 -19.1 SenecaA Q SENEA 10 36.60 26.45 19 27.05 154 28.80 26.55 +.25 -12.0 SenesTc n Q SNES 6.50 .30 2513 1.41 20556 2.37 1.35 +.01 +95.8 SenHous Q SNH 1.56 8.9 12 22.01 14.86 813 17.59 5986 17.92 17.35 -.26 -8.1 SenHous 42 Q SNHNI 1.41 5.6 25.70 22.48 14 24.97 61 25.14 24.71 -.17 -1.2 SenHous 46 Q SNHNL 1.56 6.0 27.42 24.97 23 25.87 121 26.10 25.49 +.02 -3.7 Senmiao n Q AIHS 8.91 5.00 76 6.54 341 7.79 5.65 +.80 +15.8 Senomyx Q SNMX 1.71 .56 24 1.25 195 1.34 1.23 -.12 -3.8 Sensient N SXT 1.32 1.9 24 84.98 65.56 191 70.09 1331 70.13 67.38 +2.69 -4.2 SensusHlt n Q SRTS 7.08 3.43 0 6.43 74 6.75 6.19 +.10 +24.6 SensusHl wt Q SRTSW 3.00 .41 .67 -4.3 SentEn un Q STNLU 10.98 9.66 10.02 18 10.09 10.02 +.5 SequansC N SQNS 4.30 1.44 85 1.91 511 1.99 1.82 +.05 SeqentialB Q SQBG 4.08 1.36 65 1.97 426 2.14 1.97 -.05 +10.7 SeresTh n Q MCRB 17.42 6.65 85 8.30 1082 8.73 7.50 +.34 -18.1 Seritage n N SRG 1.00 2.3 50.00 34.07 295 44.01 1608 44.21 40.78 +3.06 +8.8 Seritge pfA N SRGpA 1.75 7.5 24.52 20.02 13 23.42 24 23.95 23.42 -.08 -3.8 ServiceCp N SCI .68 1.9 24 40.28 31.53 980 36.66 4223 37.22 36.34 +.10 -1.8sServiceMst N SERV 34 59.70 38.05 471 59.04 3059 59.70 57.34 +2.00 +15.2sServcNow N NOW 187.39 99.01 2018 178.19 10404 187.39 174.32 -3.32 +36.7 SvcSource Q SREV 4.47 2.61 224 4.12 1241 4.39 4.12 -.08 +33.3sServiFst s Q SFBS .44f 1.0 23 44.72 32.54 110 44.47 806 44.85 42.62 +1.97 +7.2 Servotr A SVT .16e 1.7 12.80 8.50 1 9.19 6 9.35 9.06 +.11 -17.5 SesenBio Q SESN 3.50 .62 1823 2.48 20957 2.89 2.12 -.04 +205.8 SevStars h Q SSC 7.00 1.26 141 2.23 1149 2.50 2.12 -.19 -51.6 SevernBc Q SVBI .12 1.5 36 8.20 6.70 4 7.95 19 8.00 7.85 -.02 +9.6sShakeShk n N SHAK 99 65.23 30.12 880 65.18 5142 65.47 59.72 +5.02 +50.9 SharingE rs Q SEII 44 12.40 2.61 16 3.50 124 3.67 3.41 -.01 -53.8tSharps Q SMED 5.73 3.50 5 3.69 66 3.77 3.50 -.05 -9.8 SharpSprg Q SHSP 8.71 3.07 4 8.01 26 8.10 7.94 -.09 +81.9 ShawCm g N SJR 1.18 23.44 18.50 402 20.87 2482 20.88 20.02 +.71 -8.6 ShellMidst N SHLX 1.39f 5.9 21 31.19 19.42 1089 23.58 4742 23.82 22.62 +.90 -20.9 ShndTele s Q SHEN .26f .8 41.80 28.00 96 32.10 787 33.30 31.85 +.05 -5.0 Sherwin N SHW 3.44f .9 30 435.15 326.68 487 398.05 3049 398.25 383.00 +12.05 -2.9 ShiftPixy n Q PIXY 11.64 2.00 260 2.66 491 2.72 2.45 +.17 -7.6 Shiloh Q SHLO 42 14.97 6.45 140 9.60 940 10.64 9.47 -.74 +17.1 Shineco n Q TYHT 4.60 1.31 119 1.78 443 1.84 1.65 +.07 -22.7 ShinhanFn N SHG 50.37 40.44 57 44.05 521 44.25 42.12 +3.12 -5.1 ShipFin N SFL 1.40 9.2 16 15.98 12.30 1638 15.25 8288 15.65 15.00 +.25 -1.6 Shire Q SHPG 1.05e .7 83 177.51 123.73 517 160.96 3689 162.63 157.00 +.21 +3.8sShoeCarnvl Q SCVL .30 .9 23 34.63 15.08 228 34.54 1240 34.85 32.75 +1.78 +29.1sShopify n N SHOP 166.01 81.55 1056 162.81 7305 166.01 151.75 +12.01 +61.2 ShoreBcsh Q SHBI .32f 1.6 20 20.09 15.17 229 19.70 414 19.90 18.39 +.81 +18.0sShotSpot n Q SSTI 36.64 9.33 242 36.16 1011 36.64 29.20 +7.03 +157.4sShutterfly Q SFLY 100.34 39.76 440 96.39 3307 100.34 94.05 +1.45 +93.7 Shutterstk N SSTK 40 52.78 29.85 245 47.89 1148 49.73 46.09 -.12 +11.3 SibanyeG N SBGL .14r 4.8 6.50 2.44 3126 2.91 15977 2.93 2.58 +.29 -40.1 SiderurNac N SID 3.55 1.76 2240 2.20 24283 2.50 2.02 +.13 -10.2 SiebertFn Q SIEB .10a 1.3 21.61 3.60 44 7.41 130 8.40 7.21 -.82 -45.1 SiennaBi n Q SNNA 29.25 13.37 52 15.04 242 15.80 14.79 -.04 -17.1sSientra Q SIEN 20.99 7.49 605 19.46 3963 20.99 18.51 +1.14 +38.4sSierraBc Q BSRR .64 2.2 18 29.73 23.10 13 29.48 116 29.96 28.53 +.90 +11.0 SierraMt n A SMTS 3.00 2.13 33 2.76 167 2.90 2.65 +.04 +11.3 SierOnc g n Q SRRA 4.09 1.10 1194 3.16 4223 3.24 2.70 +.34 -15.3 SierraWr Q SWIR 16 31.95 15.10 230 16.35 1182 16.75 16.17 +.15 -20.0 Sifco A SIF 8.00 5.00 2 5.50 6 5.70 5.35 -.15 -17.3sSifyTech Q SIFY .02e .9 2.07 .40 142 2.07 558 2.09 1.92 +.12 +102.1 SigmaDsg Q SIGM 7.00 5.50 160 6.15 794 6.30 6.15 -.05 -11.5 SigmaL hn Q SGLB 4.48 1.05 100 1.28 1216 1.52 1.25 -.24 -40.5 Sigmatr Q SGMA 14 11.61 5.26 5 7.03 65 7.55 6.69 -.14 -30.5 SignatBk Q SBNY 25 161.92 116.68 375 130.64 2285 133.93 128.09 +2.61 -4.8 SignetJwlrs N SIG 1.24f 2.2 77.94 33.11 3713 55.41 32535 55.80 42.76 +12.80 -2.0 SilganHld s Q SLGN .40 1.4 17 32.43 26.49 231 27.75 1690 27.80 27.03 +.28 -5.6 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 104 39.85 408 42.62 38.60 -1.92 -43.2sSilcnLab Q SLAB 99 110.70 66.35 259 108.05 1267 110.70 105.95 +.25 +22.4 SilicnMotn Q SIMO 1.20 2.5 18 56.51 40.33 103 48.79 1047 50.32 48.15 -7.9 SilvrSun n Q SSNT .06e 5.22 2.90 1 4.11 4 4.23 4.10 -.07 -2.9 Silvrbow n N SBOW 34.76 19.89 21 27.58 169 29.66 27.07 -1.20 -7.2sSilvercrest Q SAMG .56 3.4 23 17.30 11.85 13 16.40 69 17.30 15.63 +.25 +2.2 SlvrcpMt n A SVM .02 57 3.43 2.12 243 2.83 1141 2.99 2.81 -.08 +8.0sSimmnsFst s Q SFNC .60 1.8 20 33.45 24.98 348 32.55 1566 33.45 32.20 +.15 +14.0 SimonProp N SPG 7.80 4.7 22 173.02 145.78 1283 165.38 7528 165.80 159.90 +4.58 -3.7 Simon pfJ N SPGpJ 4.19 6.1 77.98 67.36 1 68.35 8 68.70 67.83 -.25 -4.4 SimplyGd n Q SMPL 16.01 10.93 234 13.38 3264 13.60 12.96 +.21 -6.2sSimpsnM N SSD .88f 1.3 35 66.14 41.79 323 66.89 1298 67.10 63.69 +3.18 +16.5sSimulations Q SLP .24 1.2 43 20.20 11.50 33 20.10 220 20.20 19.15 +.75 +24.8 Sina Q SINA 49 124.60 83.40 922 94.98 4524 95.44 91.75 +2.74 -5.3 Sinclair Q SBGI .72 2.4 12 40.15 26.50 1253 29.75 6093 29.80 27.53 +2.05 -21.4 SinoGlobl Q SINO 3.84 1.04 104 1.34 342 1.40 1.25 -.03 -47.7 SinopcShg N SHI 74.09 50.67 36 71.88 259 72.12 69.24 -1.69 +26.1 Sinovac h Q SVA 8.75 5.22 114 8.66 360 8.66 7.74 +.77 +9.9sSiriusXM Q SIRI .04 .6 40 7.23 5.09 9320 7.24 60806 7.24 7.03 +.17 +35.1sSiteone n N SITE 79 84.38 48.19 405 86.58 1647 86.77 78.06 +8.15 +12.9 SitoMobl rs Q SITO 8.60 3.01 114 3.78 883 4.14 3.74 -.10 -43.8sSixFlags N SIX 3.12 4.4 23 70.53 51.25 985 70.67 6122 70.78 66.11 +4.44 +6.2 Skechers s N SKX 15 43.08 23.90 3534 28.77 18593 29.97 28.12 -.70 -24.0 SkySolar Q SKYS 2.43 .82 5 1.18 25 1.22 1.15 -.05 -21.3 SkyWest Q SKYW .40 .7 16 60.65 31.75 265 55.00 884 58.05 54.20 -2.15 +3.6 SkywksSol Q SWKS 1.28 1.3 21 117.65 86.13 3076 99.81 11663 104.20 98.18 -1.16 +5.1 SleepNmbr Q SNBR 21 40.72 27.44 314 30.01 2125 30.23 28.46 +1.61 -20.2 Smart&Fnl N SFS 17 13.40 4.45 300 4.50 2344 4.70 4.45 -.05 -47.4 SmartFn rs Q SMBK 24 26.10 20.50 34 25.35 153 25.54 24.13 +.95 +16.8 SmartSnd n Q SND 11.06 4.81 1567 5.74 5150 6.07 5.62 -.22 -33.7sSmartsh n N SMAR 32.79 18.06 508 27.65 5278 32.79 26.41 +1.38 +41.8 Smith&N N SNN .61e 1.6 65 40.41 33.72 559 37.03 2383 37.10 36.46 +.74 +5.8 SmithAO s N AOS .72 1.1 36 68.39 53.23 993 64.84 5826 64.88 62.46 +1.30 +5.8 SmthM hrs Q SMSI 3.41 .88 380 2.58 3409 2.73 2.06 +.46 -9.2tSmucker N SJM 3.12 3.0 14 133.38 96.13 2423 102.52 15405 108.10 96.13 -3.68 -17.5 SnapInc A n N SNAP 21.22 10.50 34530 13.08 219845 13.65 11.70 +1.45 -10.5 SnapOn N SNA 3.28 2.1 16 185.47 140.83 235 156.94 2112 157.88 150.73 +6.12 -10.0 SocCapH n N IPOA 10.85 9.85 16 10.06 99 10.15 10.04 -.03 -.3 SocCapH un N IPOA/U 10.97 10.02 0 10.66 260 10.70 10.52 +.07 +.5 SocilRltyA n Q SRAX 7.95 1.11 172 4.23 776 4.50 3.72 +.41 -25.1 SocQ&M N SQM .99e 1.9 64.20 32.38 576 51.60 5520 53.68 50.74 +.58 -13.1tSocketM n Q SCKT 4.59 2.31 32 2.58 99 2.69 2.31 +.06 -27.9 SodaStrm Q SODA 32 98.26 49.50 170 91.80 1059 92.26 87.13 +5.85 +30.5 Sogou n N SOGO 14.69 7.91 4553 11.33 27175 11.79 9.72 +1.72 -2.1 Sol-Gel n Q SLGL 12.23 7.39 3 8.66 73 9.60 8.45 -.94 -19.1 SolarCap Q SLRC 1.64 7.7 12 22.55 19.70 70 21.31 405 21.69 21.22 -.30 +5.4 SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 64 16.70 259 16.78 16.43 -.02 -6.0 SolarEdg n Q SEDG 26 70.74 18.05 1084 53.90 9857 56.94 51.70 -.80 +43.5 SolarOilf n N SOI 23.98 10.05 585 15.48 3329 15.83 14.27 +.51 -27.7 SolenoTh rs Q SLNO 3.75 1.32 77 2.05 248 2.13 1.97 -.03 +13.9 SolidBio n Q SLDB 33.74 6.83 84 24.06 659 24.25 21.25 +2.36 +6.4 Soligenix n Q SNGX 3.70 1.45 8 1.58 103 1.61 1.54 +.01 -28.8 Solitario A XPL .88 .39 26 .41 287 .43 .40 -.02 -31.8 SonicAut N SAH .24 1.1 11 22.75 15.95 125 21.50 956 22.30 20.75 +.30 +16.5sSonicCorp Q SONC .64 2.0 22 31.00 22.11 1496 31.89 7928 32.45 24.29 +7.47 +16.0 SonicFdry Q SOFO 4.73 2.05 2 2.20 257 2.91 2.15 -.20 -26.9 SonocoP N SON 1.56 2.9 27 55.77 46.55 284 53.19 2526 53.27 51.73 +1.59 +.1 SonomaPh Q SNOA 7.75 3.50 55 3.81 479 3.98 3.76 +.02 -30.1 SonyCp N SNE 53.91 36.25 582 49.96 6211 50.26 48.31 +2.29 +11.1 Sophiris Q SPHS 4.05 1.80 649 3.83 2577 3.85 3.25 +.38 +68.7 SorrentoTh Q SRNE 37 10.65 1.50 1246 7.45 7064 7.85 7.10 -.20 +96.1sSothebys N BID .40 .7 19 58.01 42.78 598 59.67 1706 59.91 55.82 +3.78 +15.6 SotherlyH Q SOHO .48f 6.9 7.08 5.78 25 6.91 158 6.97 6.68 +.19 +7.1 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 5 25.49 14 25.49 25.15 +.29 -.6 SthrlyH pf C Q SOHOO 1.97 7.9 25.76 24.50 3 25.09 8 25.23 25.05 -.12 -1.0 SouMoBc s Q SMBC .44 1.2 17 40.80 30.48 7 37.30 48 37.50 36.10 +.35 -.8 SoundFin Q SFBC .56f 1.5 22 39.00 29.55 1 38.45 3 38.99 38.10 -.15 +13.0 SourcC N SOR 1.00 2.5 42.97 38.16 6 40.26 51 40.48 39.85 +.26 -1.2 SoJerInd s N SJI 1.12 3.7 26 37.29 25.96 759 30.11 4871 32.85 30.00 -2.27 -3.6 SouthState Q SSB 1.36f 1.5 26 94.50 78.60 100 92.05 593 93.25 90.10 +1.45 +5.6 SthcrssEn N SXE 3.75 1.44 81 1.59 942 1.69 1.57 -.03 -5.9 SCEd pfB A SCEpB 1.02 4.9 25.00 20.36 1 20.93 5 21.22 20.89 -.07 -9.0 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 1 21.55 5 21.99 21.06 -.26 -9.2 SCEd pfD A SCEpD 1.08 4.9 26.43 20.92 0 22.00 7 22.79 21.07 +1.07 -8.7 SCEd pfE A SCEpE 1.20 5.1 27.56 22.73 23.72 19 24.79 23.63 -.62 -6.7 SouthnCo N SO 2.40f 5.5 48 53.51 42.38 3981 43.28 26426 44.60 42.80 -.92 -10.0 SouthCo 75 N SOJA 1.56 5.9 27.52 25.60 43 26.22 361 26.46 26.20 -.18 -2.9 SouthCo ef N SOJB 26.25 23.71 50 25.28 262 25.30 25.13 +.09 -1.6 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 54 24.56 309 24.69 24.47 -.04 -3.5 SthnCopper N SCCO .23e .4 44 58.09 33.63 678 51.46 4678 52.63 49.35 +2.20 +8.5sSthnFstBsh Q SFST 22 48.75 33.25 12 47.45 77 48.75 47.40 -.25 +15.0 SoNatBcVa Q SONA .32 1.9 33 18.30 15.11 49 17.27 313 17.55 16.65 -.11 +7.7 SsdeBTX Q SBSI 1.20f 3.4 18 37.57 31.20 202 35.30 1179 35.64 34.52 +.74 +4.8 SwstAirl N LUV .64f 1.3 9 66.99 49.76 4939 50.48 28470 52.08 49.93 -.32 -22.9 SwtGas N SWX 2.08 2.8 23 86.87 62.54 282 73.89 1798 76.78 72.61 -2.36 -8.2 SwGA Fn A SGB .48f 2.2 17 24.00 18.50 1 22.15 12 22.45 21.47 +.28 -7.7 SwstnEngy N SWN 6 6.72 3.42 16714 4.88 68802 4.97 4.64 +.06 -12.5 SparkEn s Q SPKE .72 7.5 23.65 8.60 115 9.65 755 10.05 9.50 -.25 -22.2 SparkEn pf Q SPKEP 2.19 9.4 27.56 21.90 7 23.30 43 23.33 22.91 +.43 -12.4 SprkNtSE wi A LOV 15.40 10.15 1 12.00 39 12.25 10.98 +.85 -5.1 SparkTh n Q ONCE 91.75 41.06 254 78.27 2086 81.74 76.60 -2.26 +52.2 SpartnMot Q SPAR .10 .6 28 19.45 8.30 109 16.20 1548 16.93 16.00 +.10 +2.9 SprtnNash Q SPTN .72 2.9 31.59 16.32 182 25.19 1735 26.99 24.87 -.77 -5.6 Sparton N SPA 20 23.59 16.35 59 18.20 340 18.60 18.05 -.19 -21.1 SpdFosFr n N EFAX 77.82 67.00 0 71.13 2 71.59 70.88 +.38 -2.4 SpdDbShDu N STOT 49.99 47.00 2 48.89 31 48.92 48.72 +.01 -1.0 SpdEmFos N EEMX 76.80 60.73 1 67.31 6 68.58 67.28 +.30 -3.6tSpdDbEMk N EMTL 52.27 48.19 5 48.21 11 48.54 48.19 -.10 -4.3 SpecOpps N SPE 1.19e 2.3 16.20 14.48 9 15.19 32 15.20 15.08 +.03 +2.0 SpcOpp pfB N SPEpB .88 3.4 26.54 25.17 0 25.61 4 25.73 25.61 -.9 SpectraEP N SEP 3.01f 9.8 9 46.47 29.89 741 30.63 6050 31.11 30.07 +.59 -22.5 SpectrmB N SPB 1.68 2.1 15 133.27 60.13 433 81.51 2513 82.74 79.50 -.20 -27.5 SpectPh Q SPPI 23.50 5.83 1071 20.30 7535 20.70 18.65 +.58 +7.1 SpeedM N TRK .60 3.5 19 23.47 16.46 31 17.33 362 17.66 16.71 +.74 -8.2 SperoTh n Q SPRO 19.00 9.66 62 10.94 157 11.96 10.70 -.46 -6.9 Sphr3D grs Q ANY 7.25 .32 386 .52 3165 .60 .46 -79.1 Spherix rs Q SPEX 4.75 .91 52 1.04 281 1.10 1.03 -.06 -25.7 SpF LgCap n N FMDG 33.20 26.89 30.31 2 30.53 30.03 +.42 +8.2 SpinMedT n N FFIU 25.15 24.17 24.29 1 24.30 24.29 +.05 -2.1 Spire N SR 2.25 3.4 19 82.85 60.09 213 66.65 1562 70.80 66.50 -3.18 -11.3 SpiritAero N SPR .48f .5 20 105.20 55.46 1777 89.49 6896 90.07 85.06 +2.97 +2.6 SpiritAir N SAVE 16 53.84 30.32 712 37.05 4168 38.06 36.22 +.01 -17.4tSpirMTA n N SMTA 9.86 8.90 797 9.28 5129 9.75 8.90 +.16 +1.8 SpiritRltC N SRC .72 9.2 12 7.92 6.47 3159 7.83 30413 7.89 7.61 +.19 +1.8 SpiritR pfA N SRCpA 1.50 6.4 26.40 20.25 17 23.41 95 23.49 21.79 +1.32 -5.8 SpirtTex n Q STXB 22.55 20.56 60 20.80 235 21.74 20.80 -.32 -4.8sSplunk Q SPLK 119.15 54.17 1211 116.75 7337 119.15 112.30 +2.80 +40.9 SpokHldgs Q SPOK .50 3.3 34 18.85 13.75 72 15.15 614 15.55 14.75 -.25 -3.2 SportsWhs Q SPWH 10 6.99 3.40 336 5.14 1589 5.43 5.02 +.06 -22.2sSpotify n N SPOT 171.23 135.51 3528 171.48 11710 172.93 158.10 +12.24 +15.1 SpragueRs N SRLP 2.61 10.9 14 30.75 22.40 5 24.05 72 24.15 23.65 +.10 -.6 SprBkPh n Q SBPH 18.93 10.81 13 13.42 73 14.50 13.30 -.68 -.1 Sprint N S 3 8.92 4.81 7564 5.17 47204 5.28 5.15 -.03 -12.2 SprottSilv N PSLV 6.85 5.83 323 6.14 1786 6.18 6.01 +.10 -3.2 SprottFoc Q FUND .75e 9.3 8.39 6.84 32 8.07 260 8.12 7.96 +.09 +1.9 SprottGold N PHYS 11.15 9.83 452 10.54 1756 10.60 10.50 +.01 -.5 SprottPPP N SPPP 9.91 7.81 29 8.73 163 8.77 8.44 +.13 -6.5 Sprouts Q SFM 22 28.29 17.55 2822 21.35 9792 22.00 20.67 -.26 -12.3sSquare n N SQ 62.83 22.41 8295 61.78 51882 62.83 59.30 +2.37 +78.2sStaarSur Q STAA 31.75 8.95 232 29.45 2176 31.75 28.65 -.85 +90.0 Staff360 rs Q STAF 5.70 1.41 47 1.46 218 1.66 1.42 -.14 -53.7 STAG Indl N STAG 1.39 5.2 36 28.95 22.42 593 26.97 2869 27.22 26.72 +.10 -1.3 STAG pfB N STAGpB 1.66 6.6 26.16 24.91 21 25.19 26 25.30 25.13 -.01 -.2 STAG pfC N STAGpC 27.43 24.76 3 25.70 28 25.74 25.48 +.20 -1.8 StageStrs N SSI .20 7.6 3.25 1.45 167 2.64 1296 2.89 2.47 +.12 +57.1sStamps.cm Q STMP 31 264.00 138.50 215 267.70 954 267.85 256.28 +10.10 +42.4 SP Matls N XLB .98e 1.6 64.17 53.38 3748 60.83 24963 61.05 59.26 +1.76 +.5 SP HlthC N XLV 1.01e 1.2 91.79 77.05 6247 85.04 33546 85.10 83.10 +1.68 +2.9 SP CnSt N XLP 1.28e 2.5 58.95 48.76 17080 50.83 66416 50.86 49.55 +1.17 -10.7sSP Consum N XLY 1.12e 1.0 110.08 87.89 3844 109.92 23942 110.28 106.81 +3.38 +11.4 SP Engy N XLE 2.04e 2.7 79.42 61.80 11236 76.90 67291 77.49 75.18 +.52 +6.4 SPDR Fncl N XLF .46e 1.6 30.33 23.79 47292 28.08 263605 28.18 27.31 +.60 +.6 SP Inds N XLI 1.12e 1.5 80.96 66.95 6544 76.44 39943 76.54 74.92 +1.18 +1.0sSP Tech N XLK .78e 1.1 72.38 54.25 9886 71.68 74298 72.38 71.11 +.59 +12.1 SpdrRESel N XLRE 34.02 29.17 2237 32.06 15022 32.13 31.68 +.35 -2.7 SP Util N XLU 1.55e 3.2 57.23 47.37 11241 48.69 88174 50.52 48.35 -1.52 -7.6tStd AVB n Q STND 31.60 30.50 4 30.23 8 31.00 30.23 -.82 -2.7 StdMotor N SMP .84 1.8 27 54.73 40.56 45 47.29 359 47.50 45.74 +1.42 +5.3 Standex N SXI .72 .7 22 110.00 88.40 33 105.20 143 105.70 101.65 +3.60 +3.3 StanBlkDk N SWK 2.52 1.7 20 176.62 136.33 828 145.37 6115 145.59 140.93 +4.42 -14.3 StanB&D 52 N SWJ 1.44 5.6 26.00 24.88 21 25.74 165 25.91 25.52 -.09 +2.1 StanBlD un N SWP 128.00 105.13 91 110.33 358 110.56 106.85 +1.96 -10.1 Stantec g N STN .55f 17 29.25 23.30 5 25.80 74 25.80 25.25 +.45 -7.7 StarBulk rs Q SBLK 14.25 7.61 275 13.12 1561 13.91 13.06 +.03 +16.5 StrBlk22 n Q SBLKZ 2.08 8.2 26.00 23.58 2 25.51 23 25.68 25.31 -.08 +.8 StarGas N SGU .47f 4.9 15 11.70 8.74 105 9.51 317 9.74 9.27 +.17 -11.5 StarsGp g Q TSG 38.23 15.85 413 36.65 1693 37.15 35.58 +.80 +57.3 Starbucks s Q SBUX 1.20 2.1 26 64.87 52.58 8214 56.60 56474 57.94 55.28 -.31 -1.4 Starret N SCX .40 6.1 21 9.40 5.80 9 6.55 46 6.85 6.53 -.15 -23.8 Startek N SRT 47 14.78 6.11 101 6.51 496 6.86 6.44 -.29 -34.7 StarwdPT N STWD 1.92 8.6 12 23.01 19.47 1493 22.24 8023 22.24 21.74 +.47 +4.2sStatAutF Q STFC .40 1.2 33.02 22.11 33 32.58 154 33.02 31.12 +.89 +11.9sStateBkFn Q STBZ .80 2.2 23 34.97 25.20 642 35.86 2606 35.99 33.36 +2.31 +20.2 StateStr N STT 1.68 1.7 17 114.27 86.74 1957 100.46 7750 101.35 97.18 +2.01 +2.9 StateSt pfC N STTpC 25.55 24.01 42 25.33 122 25.39 25.18 +.06 +.5 StateSt pfD N STTpD 28.96 26.00 66 26.64 441 26.70 26.19 +.29 -3.0 StaStCp pfG N STTpG 28.45 25.50 19 26.13 286 26.15 25.72 +.28 -3.7 StateSt pfE N STTpE 27.16 25.47 31 26.54 153 26.54 26.12 +.26 +.3 SteadyM n Q STDY 10 7.35 2.60 611 4.55 918 4.65 4.55 -.05 +23.0 StealthGas Q GASS 16 4.70 2.90 35 3.91 225 4.08 3.90 -.14 -10.3 SteelCon Q STCN 2.90 1.46 24 2.14 213 2.23 2.06 +.06 -14.1 StlDynam Q STLD .75f 1.5 20 52.10 32.20 1176 50.74 9319 51.08 49.24 +.77 +17.6 SteelPtrs N SPLP .38p 8 20.70 16.65 8 17.00 24 17.20 16.90 -.25 -13.0 SteelPr pfA N SPLPpA 22.74 19.75 25 20.44 73 20.60 20.20 +.26 -3.4 Steelcse N SCS .51 3.4 17 17.85 12.50 306 14.95 2181 15.10 14.59 +.40 -1.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 69

SteinMart s Q SMRT .30 10.2 4.04 .48 526 2.93 3074 3.10 2.77 -.03 +152.6 StellrAcq n Q STLR 10.49 9.99 1 10.44 3 10.48 10.37 +.06 +2.3 StellAcq un Q STLRU 11.08 10.32 10.55 2 10.55 10.55 +.01 +1.0 StellusCap N SCM 1.36 10.4 11 14.29 11.07 142 13.11 687 13.21 12.70 +.32 -.2tStellCap22 N SCA 1.44 5.7 25.39 25.18 0 25.24 5 25.33 25.18 -.07 -.4sStemlineTh Q STML 20.55 7.30 121 18.25 2504 20.55 18.20 -1.40 +17.0 Stepan N SCL .82 1.1 19 92.97 68.09 71 75.49 489 76.34 73.38 +2.12 -4.4 Stericycle Q SRCL 83.25 56.64 367 64.60 3069 64.70 62.41 +.54 -5.0 Stericyc pf Q SRCLP 5.25 10.8 69.84 43.93 21 48.53 167 48.56 46.83 +.37 -8.4sSteris plc N STE 1.24 1.2 27 106.48 78.78 352 106.57 1569 106.73 104.04 +2.31 +21.8 SterlingBc N STL .28 1.1 15 26.50 21.00 1455 25.30 11365 25.65 24.70 +.50 +2.8 SterlBc pfA N STLpA 26.74 25.65 36 26.04 218 26.10 25.92 +.12 -1.1 SterlBcp n Q SBT .04 .3 14.98 12.00 51 13.83 394 14.43 13.71 -.07 +8.9 SterlCons Q STRL 23 18.90 9.42 105 13.62 1042 13.66 12.93 +.71 -16.3sSMadden Q SHOO .80 25 55.25 37.25 394 55.15 1784 55.50 52.95 +2.10 +18.1 Stewrdshp Q SSFN .12 1.0 15 12.75 8.50 0 11.80 18 12.00 11.30 -.16 +15.1 StewInfo N STC 1.20 2.7 30 47.37 34.48 128 43.67 732 43.74 42.63 +.69 +3.2 StifelFin N SF .48f .8 19 68.76 42.92 293 61.40 1736 61.93 58.88 +1.97 +3.1 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 27 25.89 179 25.98 25.80 -.03 -4.4 Stif 47 ef N SFB 26.20 23.25 12 24.38 86 24.49 24.10 +.24 -2.2 StitchFix n Q SFIX 30.07 14.48 12598 24.88 18659 25.38 18.02 +5.90 -3.7 StockYBc s Q SYBT .92 2.3 20 41.90 31.90 35 40.60 191 41.00 39.76 +.60 +7.7 StoneHEM N EDF 2.16 15.3 17.31 13.50 56 14.10 404 14.45 14.10 -11.4 StonHEmM N EDI 1.81 13.5 16.67 13.32 38 13.46 237 13.70 13.45 +.02 -13.6 StoneCastle Q BANX 1.52 6.9 17 22.75 19.80 7 22.12 27 22.25 22.00 -.05 +9.9 StoneMor N STON 1.32 21.6 9.62 4.61 28 6.11 250 6.15 5.90 +.13 -6.9 Stonerdg N SRI 22 32.18 14.16 139 31.33 1078 31.99 30.71 -.56 +37.1 StoreCap N STOR 1.24 4.6 22 27.23 20.08 1813 26.88 7338 27.09 26.42 +.38 +3.2 StrataS rs Q SSKN 2.96 1.06 979 2.07 4350 2.20 1.77 +.33 +68.3 Stratasys Q SSYS 28.88 17.17 344 19.68 2474 20.14 18.85 +.87 -1.4sStratALL36 N GJT .29 1.4 21.19 19.20 5 21.20 9 21.68 20.93 +.28 +6.0 Strat D35 N GJP .74 3.2 23.69 21.85 8 22.91 14 23.02 22.75 -.03 -.1 StratGS33 N GJS .32 1.5 21.52 19.12 20.94 0 20.94 20.94 +.04 +3.4 StratNWS95 N GJV 1.75 6.9 26.72 25.05 1 25.40 11 25.59 25.33 -.07 -1.9 StratPG34 N GJR .27 1.2 23.46 20.93 6 22.40 13 23.39 21.83 -.17 +1.7 StratUSM N GJH .64 6.6 10.35 9.37 0 9.76 12 9.76 9.55 +.21 -2.9sStratWMT N GJO .22 .9 23.17 21.72 23.17 5 23.17 22.90 +.38 +4.1 Strattec Q STRT .56 1.5 21 49.20 30.05 3 38.05 41 40.40 37.50 -.15 -12.6 StratusPrp Q STRS 1.00e 55 32.75 26.88 2 31.35 27 31.60 30.66 -.25 +5.6 Strayer Q STRA 1.00 .9 33 113.01 76.40 107 111.35 417 112.27 108.00 +2.20 +24.3 StreamHlth Q STRM 2.82 .92 78 1.52 159 1.65 1.44 +.05 -10.1 StrgbrBio n Q SBBP 9.25 4.05 309 6.65 1239 6.95 6.30 +.10 -8.3sStryker N SYK 1.88 1.1 30 179.84 137.70 962 178.95 4807 179.84 174.31 +3.49 +15.6 SturmRug N RGR 1.28f 2.1 21 68.80 43.00 179 61.20 889 62.35 59.50 +.25 +9.6 SubPpne N SPH 2.40 10.2 34 27.05 21.85 64 23.54 475 23.75 23.31 +.03 -2.8 SumitMitsu N SMFG 9.67 7.33 934 8.38 3984 8.49 8.36 -3.6 SummerInf Q SUMR 2.25 .72 34 1.24 295 1.36 1.21 +.01 -17.3 SumFWV Q SMMF .52 1.9 14 28.16 20.93 6 26.99 64 27.84 25.54 +.80 +2.5 SummitHtl N INN .72 5.0 14 19.39 12.77 875 14.51 4208 15.61 14.39 -.87 -4.7 SummtH pfD N INNpD 1.61 6.5 27.58 23.50 4 24.72 15 24.88 24.40 +.12 -3.0 SumHP pfE N INNpE 26.25 22.82 10 23.83 40 24.00 23.40 +.14 -7.2 SumtMtls n N SUM .29t 26 34.06 26.00 1725 27.33 9117 28.12 26.66 -.27 -13.1 SummitMP N SMLP 2.30 14.2 24.75 13.10 94 16.25 1036 16.60 15.90 -20.7 SmtStB s Q SSBI .48 3.0 23 16.00 11.65 1 15.90 11 16.00 15.25 -.05 +26.2 SumTher n Q SMMT 16.86 8.80 17 13.00 101 13.69 12.85 -.44 +17.3sSunCmts N SUI 2.84f 2.9 98 98.99 80.12 224 96.89 2315 98.99 95.85 -.47 +4.4 SunHydrl Q SNHY .36 .7 44 70.83 40.82 97 52.02 631 52.32 49.91 +1.62 -19.6 SunLfFn g N SLF 1.90f 44.50 33.53 242 42.56 1734 42.57 41.50 +1.11 +3.2sSunCokeE N SXC .99e 7 14.00 8.20 259 13.51 1843 14.00 13.50 -.15 +12.7 SunCokeEn N SXCP 1.60m 10.2 9 21.95 14.75 103 15.70 782 15.80 15.40 +.25 -10.0 Suncor g N SU 1.44 41.82 27.96 2885 40.77 17050 41.06 38.78 +.29 +11.0 SundEng n Q SNDE 9.59 3.61 5.00 6 5.44 5.00 -.44 -15.8 SunesisP rs Q SNSS 7.69 1.82 727 2.45 1530 2.87 2.21 +.25 -33.6 SunlOnl n N STG 14.08 6.80 42 10.00 341 10.50 9.85 -.48 -9.9 SunLink A SSY 2.08 1.27 1 1.33 26 1.45 1.31 -.10 -16.4 SunocoLP N SUN 3.30 12.6 77 33.11 24.76 361 26.20 1604 26.61 25.88 +.01 -7.7 SunOpta Q STKL 10.20 6.27 218 8.05 854 8.23 7.63 -.10 +3.9 SunPower Q SPWR 11.70 6.46 2945 7.05 17188 8.59 7.02 -1.39 -16.4sSunrun n Q RUN 11 13.00 4.21 2347 12.69 13250 13.00 11.75 +.42 +115.1sSunstnHtl N SHO .20 1.2 20 17.60 14.09 3540 16.97 13414 17.60 16.93 -.55 +2.7 SunstHt pfE N SHOpE 27.22 24.65 11 25.72 30 25.73 25.24 +.40 -1.5 SunstHt pfF N SHOpF 1.61 6.5 26.98 23.60 2 24.63 10 24.63 24.05 +.63 -4.8 SunTrst N STI 1.60 2.3 14 73.37 51.96 1770 70.53 12178 71.06 68.59 +2.03 +9.2 SunTr pfA N STIpA 1.50 6.2 25.83 23.37 30 24.13 143 24.22 24.05 -.12 -1.9 Sunworks n Q SUNW 2.14 .90 17 1.14 265 1.19 1.10 -.02 +8.6 SuperMicro Q SMCI 19 27.90 16.10 363 26.20 1905 26.40 24.20 +1.80 +25.2 SuperCom Q SPCB 4.95 1.83 14 1.86 231 1.99 1.84 -.13 -52.4 SupercdT rs Q SCON 1.89 .85 84 .95 663 1.03 .92 -.03 -12.8 SupDrillg A SDPI 2.33 .59 40 2.08 174 2.12 2.02 +.06 +41.5 SupEnrgy N SPN .32 3.2 12.73 7.66 2810 10.05 14034 10.68 9.92 -.37 +4.4 SupGpCos s Q SGC .38 1.7 20 28.85 19.74 17 22.76 50 23.94 22.76 -1.11 -14.8 SuperiorInd N SUP .36 1.9 29 20.95 12.70 131 18.90 1047 19.15 17.35 +1.05 +27.3 Supernus Q SUPN 40 59.05 33.30 722 54.00 3638 58.94 53.30 -3.70 +35.5 Supvalu rs N SVU 10 29.12 13.60 825 20.45 3720 20.58 18.74 +1.63 -5.3 supprt.cm rs Q SPRT 3.03 2.01 55 2.93 272 3.00 2.85 +.06 +21.1 SurfaceOn n Q SURF 15.19 12.08 195 14.51 844 14.78 12.50 +.96 +8.9 SurgPtrs n Q SGRY 24.05 7.10 369 14.85 1323 16.55 14.75 -1.45 +22.7sSurmodic Q SRDX 54.20 24.05 84 53.65 544 54.20 51.15 +.65 +91.6 SuthrlAs n N SLD 1.52 9.5 16.20 13.55 33 16.00 185 16.20 15.70 +.30 +5.6 SuthrAsM23 N SLDA 1.75 6.8 26.00 24.58 1 25.70 55 25.73 25.57 +.35 +.2 SwEBioFu23 N FUE 8.47 6.45 0 6.78 0 6.78 6.78 -.10 -3.1 SwEGrain23 N GRU 4.25 3.29 8 3.64 17 3.73 3.57 -.13 +8.9 SwRCmETR N RJN 3.72 1.87 3.14 11 3.14 3.06 -.01 +12.5 SwRCmMTR N RJZ 9.20 7.76 11 8.90 17 8.96 8.76 +.17 -.3 SwRCmATR N RJA 6.57 5.88 40 6.28 356 6.33 6.25 -.11 +4.6 SwERCmTR N RJI 5.96 4.64 126 5.73 1564 5.79 5.64 -.02 +6.1 SwisHelv N SWZ .64e .2 13.74 12.07 120 12.28 190 12.41 12.16 -.08 -3.8 Switch n N SWCH .03e 20.45 11.90 1180 13.09 5672 13.19 12.30 +.73 -28.0 SykesEnt Q SYKE 50 34.49 25.77 92 28.91 656 29.99 28.33 +.68 -8.1 Symantec lf Q SYMC .30 1.4 10 34.20 18.85 6542 21.32 38232 21.57 20.76 +.38 -24.0 Synacor Q SYNC 3.95 1.35 52 1.95 465 2.00 1.85 +.05 -15.2sSynalloy Q SYNL .13m .7 20.15 10.30 40 19.30 131 20.15 18.40 -.60 +44.0 Synaptics Q SYNA 64.54 33.73 9275 47.17 10888 49.13 41.05 +4.71 +18.1 Synchrony N SYF .60 1.7 13 40.59 28.33 4050 35.45 18539 36.08 34.89 +.41 -8.2tSyndaxP n Q SNDX 15.20 7.35 167 8.11 2328 8.88 7.35 -.71 -7.4 SyneosH h Q SYNH 61.10 31.10 652 42.80 3414 44.50 42.40 -.70 -1.8 SynrgyPh Q SGYP 4.84 1.43 4655 1.87 16104 1.87 1.58 +.28 -16.1 Synlogic rs Q SYBX 23.00 8.73 96 9.55 493 10.35 9.01 +.15 -1.5 Synnex N SNX 1.40 1.2 15 141.94 93.87 138 112.27 557 112.33 108.40 +3.90 -17.4 Synopsys Q SNPS 45 94.80 71.94 703 90.51 4223 91.67 88.77 +1.05 +6.2 Synovs pfC N SNVpC 1.97 7.7 28.97 25.34 6 25.56 47 25.58 25.46 +.06 -2.2sSynovusFn N SNV 1.00 1.8 20 57.08 40.27 1029 57.07 5120 57.09 54.90 +2.37 +19.0sSyntel Q SYNT 15.00e 16 33.09 15.88 349 33.11 2916 33.16 31.54 +1.44 +44.0 Synthes rs Q SES 6.08 2.00 12 2.91 84 3.28 2.91 -.36 +2.5 SynthBiol A SYN 1.05 .19 322 .22 1782 .25 .22 -.03 -56.1 Sypris Q SYPR .08 5.0 1.90 1.25 21 1.59 172 1.66 1.55 -.05 +15.2 SyrosPhar n Q SYRS 24.38 6.30 112 12.50 692 13.73 12.40 -.12 +28.5 Sysco N SYY 1.44 2.2 26 66.51 48.85 1546 66.15 9683 66.22 65.33 +.74 +8.9sSystemax N SYX .22 .6 33 35.41 17.00 82 34.74 407 35.41 33.04 +1.42 +4.4T -:T-MobileUS Q TMUS 23 68.50 54.60 2491 57.80 14628 58.20 56.62 +.93 -9.0sTAL Educ s N TAL 45.00 19.17 4217 46.80 22077 46.99 40.10 +3.96 +57.5tTAT Tch h Q TATT .34e 4.4 18 12.20 7.50 0 7.70 57 8.00 7.50 -.23 -26.7 TC PpLn N TCP 2.60m 10.3 8 59.30 22.64 236 25.29 3121 26.25 24.37 +.63 -52.4sTCF Fncl N TCF .60 2.2 17 27.19 14.58 1394 27.20 8436 27.23 26.50 +.67 +32.7 TCF deo pfC N TCFpD 26.06 23.92 70 24.52 197 24.52 24.05 +.48 -4.7 TCG BDC n Q CGBD 1.48a 8.1 12 20.30 16.76 69 18.30 445 18.41 18.01 +.20 -8.7 TCP Cap Q TCPC 1.44 9.7 11 17.16 13.72 192 14.85 1294 14.89 14.63 +.08 -2.8 TCW Strat N TSI .21 3.8 6.16 5.34 49 5.41 392 5.45 5.41 -7.8 TD Ameritr Q AMTD .84 1.3 36 63.01 37.36 1472 62.31 9360 62.99 60.27 +2.18 +21.9 TDH Hld n Q PETZ 31.75 3.17 57 3.97 340 4.70 3.80 -.25 -29.6 TE Connect N TEL 1.76f 1.8 28 108.23 77.15 1272 97.25 8267 97.90 94.34 +2.66 +2.3 TESSCO Q TESS .80 4.5 35 24.85 12.15 59 17.70 146 19.05 17.60 -.30 -12.2sTFS Fncl Q TFSL .68 4.2 54 16.62 14.32 107 16.29 737 16.62 16.10 +.41 +9.0 TG Thera Q TGTX 17.35 7.25 1083 13.75 7672 16.00 13.60 +.30 +67.7 THL Credit Q TCRD 1.08 13.3 8 10.25 7.70 137 8.15 707 8.16 7.84 +.31 -9.9 THL Crd21 N TCRX 26.31 25.07 1 25.78 39 25.90 25.68 +.07 +2.3 THLCred22 N TCRZ 1.69 6.5 26.98 25.40 25.85 2 25.85 25.71 +.10 -.3 THLCSenL N TSLF 1.32 7.7 18.21 16.30 18 17.24 79 17.54 17.22 -.11 +2.3 TIM Part N TSU .28e 1.6 23.12 13.97 1222 17.32 6849 18.64 16.28 -1.17 -10.3sTJX N TJX 1.56 1.6 22 95.58 66.44 3032 94.94 19573 95.58 91.13 +4.52 +24.2 TOP Shi rs Q TOPS 3294.00 .69 4269 1.07 32843 1.44 .76 +.28 -57.4 TPG Pace n N TPGE 10.87 9.67 820 10.70 7129 10.70 10.45 +.20 +9.9sTPG Pac n N TPGH 10.00 9.67 1 9.87 9 10.00 9.77 +.01 +1.4sTPG RE n N TRTX 1.68f 8.2 25 20.74 18.22 100 20.56 816 20.74 20.40 +.08 +7.9 TPG SpLnd N TSLX 1.56 8.4 9 21.74 17.00 183 18.61 1017 18.80 18.37 -.09 -6.0 TPI Co n Q TPIC 28.14 16.24 148 25.84 1185 26.82 25.14 -.01 +26.3 TSR Inc Q TSRI 25 11.10 3.80 9 4.45 38 5.20 4.45 -.70 -14.4 TTEC Hl Q TTEC .54f 1.5 35 43.75 29.70 51 36.25 315 37.04 35.65 +.50 -9.9 TTM Tch Q TTMI 43 19.54 12.76 1119 18.83 5560 19.14 17.79 +.96 +20.2sTableauA N DATA 101.59 57.25 429 98.75 3757 101.59 97.01 +.22 +42.7sTabula n Q TRHC 56.68 12.63 497 54.38 1805 56.68 50.60 +.20 +93.9 TactSys n Q TCMD 52.23 22.72 127 50.21 1656 50.95 45.41 -.23 +73.3 TahoeRes N TAHO .24 4.5 9.18 3.76 1127 5.34 8822 5.63 5.10 -.18 +11.5 TailorBr N TLRD .72 2.2 18 35.94 9.40 1136 33.16 6239 34.35 30.67 +2.78 +51.9 Taitron h Q TAIT .10 6.0 2.13 1.22 6 1.66 69 1.75 1.66 -.04 -1.2 Taiwan N TWN 22.25 18.95 49 21.63 99 21.79 21.28 +.68 +3.6 TaiwSemi N TSM .73e 1.9 18 46.57 34.31 8081 38.93 41481 39.99 38.52 -.27 -1.8 TakeTwo Q TTWO 129.25 70.39 1157 113.42 7590 115.75 111.09 -1.17 +3.3 Takung n A TKAT 55 6.08 1.88 0 2.19 18 2.20 2.02 +.07 -12.7 Talend n Q TLND 59.74 32.00 165 56.32 816 59.24 55.51 -.85 +50.3 TallgEGP n N TEGP 1.95f 8.9 28.94 17.14 481 22.03 2139 22.28 21.44 +.36 -14.4 TallgrsEn N TEP 3.90f 8.9 12 52.84 34.37 234 43.87 1394 44.33 43.20 +.22 -4.3 TalosEn rs N TALO 40.16 16.76 123 31.44 611 33.63 31.00 -1.47 -2.2sTandmD rs Q TNDM 16.43 2.14 1271 15.64 10283 16.43 14.31 +1.21 +562.7 TandyLthr Q TLF 11 9.05 6.79 7 7.35 51 7.95 7.35 -5.2 TangerFac N SKT 1.40f 6.2 11 27.88 19.86 1301 22.41 5444 22.49 21.64 +.80 -15.5 Tantech n Q TANH 4.54 2.15 827 3.30 4966 3.63 3.24 -.28 +27.9 TanzRy g A TRX .68 .24 143 .47 991 .51 .44 -.03 +69.1 Taoping h Q TAOP 5.20 .84 94 1.71 345 1.89 1.46 -.05 +15.5 Tapestry N TPR 1.35 2.9 29 55.50 38.70 3535 46.24 21166 46.31 43.86 +2.08 +4.5sTapimmu n Q TPIV 7.01 2.58 13262 9.00 14846 10.91 4.41 +4.11 +129.6tTarena Q TEDU .28e 3.6 21.70 7.11 559 7.81 3448 9.77 7.11 -1.85 -47.9 TargaRes N TRGP 3.64 7.4 52.08 39.59 1898 49.31 9130 49.84 48.30 +.52 +1.8sTargaR pfA N NGLSpA 2.25 8.3 27.25 25.82 16 27.09 30 27.35 26.69 +.26 +2.3sTarget N TGT 2.48 3.2 14 79.36 48.56 4662 78.02 31600 79.36 73.24 +5.22 +19.6 TaroPhrm N TARO 12 128.46 93.01 82 119.80 262 121.23 118.22 +.74 +14.4 Taseko A TGB 2.46 1.05 1003 1.32 7807 1.34 1.08 +.21 -43.3 TataMotors N TTM 36.19 20.62 1458 22.66 8437 22.74 21.18 +1.24 -31.5 Taubmn N TCO 2.62f 4.6 20 66.61 44.78 482 56.57 3238 57.09 54.83 +1.93 -13.5 Taub pfJ N TCOpJ 1.63 6.6 25.58 23.61 5 24.59 34 24.71 24.38 +.22 -2.1 Taub pfK N TCOpK 1.56 6.4 26.16 22.72 3 24.34 29 24.37 23.90 +.45 -3.5 TaylrDv Q TAYD 23 15.14 9.70 3 10.47 12 10.53 10.29 +.08 -22.0 TaylorMH N TMHC 14 28.42 19.68 2812 21.49 7039 22.10 20.89 -.30 -12.2 Team N TISI 26.80 10.45 400 20.95 2623 22.15 20.90 -.45 +40.6 TechData h Q TECD 28 111.10 75.31 610 87.69 2419 89.55 86.04 -.64 -10.5 TechComm Q TCCO 15.40 2.85 5 4.40 35 4.74 4.25 -.25 -61.6 Technip N FTI .13 19 35.00 24.53 3590 32.60 15321 33.48 30.78 +.76 +4.1sTechTarg Q TTGT 28.31 9.11 521 28.29 2154 28.46 26.45 +2.00 +103.2 TeckRes g N TECK .16e 30.80 14.56 2234 29.49 14047 30.11 27.27 +1.99 +12.7 Tecnoglass Q TGLS .56 6.2 21 9.88 5.50 6 8.97 66 9.19 8.73 -.02 +22.0 Tecogen Q TGEN 4.20 2.05 11 3.61 91 3.91 3.48 -.27 +33.7 Teekay N TK .22 2.7 10.90 5.14 826 8.17 2675 8.25 7.95 +.07 -12.3 TeekLNG N TGP .56 3.3 86 21.65 14.05 158 17.10 735 17.65 17.05 -.15 -15.1 TeekLN pfA N TGPpA 2.25 8.8 26.36 24.20 14 25.48 60 25.54 25.23 +.15 +.9 TeekOffsh N TOO .04m 1.5 86 3.18 1.65 596 2.59 1687 2.84 2.58 -.17 +9.7 TeekOf pfA N TOOpA 1.81 8.5 24.49 12.69 25 21.20 57 21.50 20.97 -.01 -8.1 TeekOf pfB N TOOpB 2.13 8.9 26.00 14.75 6 23.78 23 23.80 23.38 +.38 -4.3 TeekOf pfE N TOOpE 2.22 9.0 25.10 24.06 9 24.74 73 24.75 24.26 +.27 -1.2 TeekayTnk N TNK .21 18.1 17 2.00 .96 874 1.16 5519 1.18 1.05 +.07 -17.1 Tegna N TGNA .28 2.6 6 15.60 10.00 1601 10.80 9063 10.84 10.11 +.70 -23.3 TejonRnch N TRC 26.25 18.59 107 25.58 571 25.73 24.63 +.85 +23.2 TeklaHlth N HQH 1.92e 8.9 26.37 20.36 101 21.57 606 21.64 21.10 +.20 -4.3 TeklaHcrOp N THQ 1.35a 7.9 19.00 16.02 88 17.19 566 17.21 16.83 +.38 -1.9 TeklaLfSci N HQL 1.95e 10.3 22.24 18.01 74 18.86 399 18.97 18.55 +.08 -3.9 TeklaWH n N THW 1.40 10.7 15.39 12.47 71 13.09 493 13.10 12.92 +.12 -3.8 TelInstEl A TIK 40 6.35 2.05 2 2.81 41 3.00 2.65 +.06 +8.1sTeladoc n N TDOC 55.95 27.35 1098 53.60 7815 55.95 50.75 +2.80 +53.8 Telaria n N TLRA 5.30 3.42 138 4.44 773 4.71 4.21 +.17 +10.2 TlcmArg N TEO .71e 3.1 40.19 21.13 423 22.97 1910 23.75 21.80 +1.09 -37.3 TelItalia N TI 11.28 7.57 193 7.92 866 8.25 7.89 -.25 -8.2 TelItaliaA N TI/A .30e 4.3 9.60 6.27 24 7.04 192 7.38 7.00 -.19 -2.4sTeledyne N TDY 34 211.54 123.29 165 213.77 683 213.94 202.56 +8.17 +18.0 Teleflex N TFX 1.36 .5 35 288.78 195.36 218 283.28 1275 283.54 268.93 +14.21 +13.8tTelefBrasil N VIV .64e 5.2 14 17.33 11.20 2416 12.17 10265 12.25 11.20 +.03 -17.9 TelefEsp N TEF 1.20e 13.4 11.58 8.68 2662 8.95 11835 9.14 8.88 +.11 -7.5 Telenav Q TNAV 8.75 4.50 32 5.40 194 5.45 5.30 -1.8 TelData N TDS .64 2.4 9 29.87 23.54 960 26.65 3420 26.69 25.81 +.97 -4.1 TelData45 N TDI 1.66 6.4 26.61 23.29 2 26.04 12 26.11 25.83 +.23 +1.9 TelData 61 N TDA 1.47 5.9 25.64 23.11 8 24.78 57 24.80 24.46 +.29 -.5 TelData60 N TDJ 1.75 6.8 26.48 23.95 12 25.67 80 25.81 25.39 +.05 +1.5 TelData59 N TDE 1.72 6.8 26.21 24.26 84 25.43 114 25.43 25.03 +.31 +.5 Teligent Q TLGT 9.54 2.43 241 3.10 2357 3.19 2.83 +.21 -14.6 Tellurian rs Q TELL 13.74 6.45 494 10.72 2960 11.70 10.67 -.81 +10.1 Telus gs N TU 2.10 38.50 33.22 175 35.37 1572 35.84 35.14 +.64 -6.6 TmpDrgn N TDF 4.00e 2.1 24.65 19.60 33 22.88 247 23.17 22.64 +.36 +6.4 TmpEMF N EMF 1.28e 2.0 18.00 14.58 38 15.52 169 15.80 15.40 +.05 -5.4tTmpEMI N TEI .80a 7.7 11.98 10.37 101 10.36 595 10.52 10.32 -.16 -7.3tTmpGlb N GIM .30 4.9 6.77 6.20 409 6.18 1227 6.27 6.10 -.04 -4.3 TempurSly N TPX 14 68.05 41.10 962 50.48 4268 51.00 45.86 +4.47 -19.5 Tenaris N TS .69e 1.9 40.64 25.91 1299 36.68 7885 37.01 35.33 +.50 +15.1 TenaxTh rs Q TENX 15.80 4.41 10 6.27 160 6.80 6.12 +.17 -36.0sTenetHlth N THC 37.52 12.25 1507 36.81 6211 37.54 34.64 +1.58 +142.8 Tengsco A TGC 1.19 .55 13 .67 117 .69 .64 -.03 -16.3sTennant N TNC .84 1.1 82.20 59.00 70 78.85 471 82.20 78.85 -1.40 +8.5 Tenneco N TEN 1.00 2.1 7 65.59 43.48 340 46.65 1874 47.60 44.62 +2.19 -20.3 TVA 28 N TVC .96 4.0 25.97 23.29 14 24.26 77 24.48 24.14 -.08 -3.3 TVA 29 N TVE .84 3.5 26.98 23.42 18 23.69 84 23.79 23.60 +.03 -5.2 Teradata N TDC 25 42.84 27.60 930 40.72 5148 42.76 39.85 +1.02 +5.9 Teradyn N TER .36 .9 30 50.68 29.68 3091 38.69 13573 40.04 37.69 -.62 -7.6 Terex N TEX .40 1.0 37 50.17 34.21 1367 42.06 7290 42.21 38.65 +2.19 -12.8 Ternium N TX 1.10e 3.0 11 42.43 24.60 141 36.71 1599 39.17 36.10 +.12 +16.2 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.8 14.20 9.55 552 10.78 2563 11.08 10.72 -.22 -9.9 TerrenoRlt N TRNO .88 2.3 34 39.27 31.56 158 37.98 1413 38.74 37.83 -.45 +8.3 TerritBcp Q TBNK .80 2.6 16 33.00 28.12 14 30.94 78 31.29 30.13 +.41 +.2tTesaro Q TSRO 153.98 42.13 1446 43.67 9484 46.82 42.13 -3.22 -47.3 Tesla Inc Q TSLA 389.61 244.59 8190 317.66 52267 330.00 286.74 +25.84 +2.0sTetraTc Q TTEK .48f .8 23 57.70 39.95 170 57.00 1132 57.70 55.40 +1.30 +18.4 TetraTech N TTI 4.85 1.85 623 4.29 3928 4.40 4.02 +.09 +.5 Tetraphase Q TTPH 8.75 2.05 207 3.74 1223 3.84 3.68 -40.6 TeucrCorn N CORN 20.05 16.53 78 17.49 675 17.82 17.37 -.45 +4.3 TeucrSug N CANE 10.50 7.30 155 7.73 526 7.86 7.51 -.19 -21.0 TeucrWht N WEAT 8.43 5.80 129 6.86 1443 7.01 6.66 +14.3 TeucrSoyb N SOYB 19.64 17.27 33 18.02 200 18.62 17.96 -.78 +.8 TeucrmAgs N TAGS 25.70 21.17 5 22.40 5 22.40 22.37 -.81 +1.4 TevaPhrm N TEVA .73e 3.2 7 33.82 10.85 22311 23.11 63064 23.17 21.25 +1.22 +22.0 TexCapB 42 Q TCBIL 1.63 6.4 25.89 25.00 9 25.59 40 25.83 25.31 +.15 +1.3 TexCapB pf Q TCBIP 1.63 6.4 26.09 25.00 6 25.30 54 25.36 25.18 +.07 -1.0 TxCapBsh Q TCBI 25 103.05 69.65 487 102.35 2134 102.50 97.10 +4.65 +15.1 TxCapB wt Q TCBIW 71.00 67.14 68.26 TexInst Q TXN 2.48 2.1 29 120.75 75.92 4905 115.74 25961 118.48 114.31 +.94 +10.8sTexPacLd N TPL .29f 739.89 282.82 16 708.99 133 739.89 670.66 -7.05 +58.7 TexRdhse Q TXRH 1.00 1.6 29 64.96 44.29 421 63.87 2674 64.42 61.71 +1.86 +21.2 Textainer N TGH .96 5.8 26.50 12.00 79 16.50 712 17.05 16.10 -.40 -23.3sTextron N TXT .08 .1 44 69.06 45.00 1459 69.32 6387 69.36 66.95 +2.12 +22.5 The9Ltd rs Q NCTY 5.04 .95 90 1.10 1396 1.38 1.02 +.03 -42.7sTherapMD Q TXMD 7.40 3.83 4796 7.42 32152 7.66 5.76 +1.57 +22.8 TherpxBio n Q TRPX 7.69 3.84 6 4.48 49 4.54 4.13 -.01 -16.2 TheravBio Q TBPH 43.44 21.27 233 23.42 1143 24.56 23.29 -1.05 -16.0 ThermoFis N TMO .68 .3 27 226.44 170.07 1087 217.02 5744 218.96 212.00 +5.19 +14.3 Thermon N THR 48 26.50 15.74 64 23.33 457 23.93 22.86 +.10 -1.4 TheStreet Q TST .10 5.6 3 2.03 .75 71 1.80 330 1.84 1.70 +.03 +24.1 ThirdPtRe N TPRE 12 17.10 12.75 679 13.95 3286 14.05 13.45 +.40 -4.8 1347PrpIns Q PIH 49 8.50 6.55 2 7.90 62 7.95 7.55 -.05 +9.0 1347PrIn pf Q PIHPP 28.00 24.15 3 25.97 6 26.10 25.96 +.27 +6.4 ThomsonR N TRI 1.38 3.4 17 48.61 36.52 839 40.82 12833 40.84 39.09 +1.72 -6.4 Thor Inds N THO 1.48 1.5 12 161.48 89.89 2702 101.71 12840 104.65 91.20 +8.71 -32.5 3D Sys N DDD 55 22.57 7.92 2244 13.87 15620 14.20 12.48 +1.42 +60.5 3M Co N MMM 5.44f 2.6 31 259.77 191.44 2168 206.59 11657 206.75 200.07 +7.00 -12.2 TiGenix n Q TIG 48.00 18.10 0 41.56 5 41.80 38.09 +4.46 +81.5 TiberAcq n Q TIBR 9.74 9.55 9.65 29 9.65 9.60 +.03 +.8 TiberAc un Q TIBRU 10.18 10.00 36 10.10 93 10.15 10.02 -.02 +.8 Tidwtr N TDW 1.00 3.2 35.98 .71 188 31.60 1036 31.75 29.61 +2.04 +29.5sTierREIT n N TIER .72 3.2 22.35 16.67 209 22.22 1068 22.74 21.85 +.11 +9.0sTiffany N TIF 2.20f 1.7 39 135.21 86.15 2113 132.19 9556 135.21 131.22 -.24 +27.2 TileShop Q TTS .20 33 22.05 5.15 224 7.60 2105 7.85 7.35 +.30 -20.8 Tillys N TLYS 37 16.57 8.42 344 15.65 1803 16.27 13.90 +1.73 +6.0sTmbrlndBc Q TSBK .52a 1.5 18 35.84 21.64 8 34.76 52 35.84 33.16 +1.66 +30.9 TimeWarn N TWX 1.61 1.7 16 103.90 85.88 8600 95.34 31134 95.56 93.01 +1.45 +4.2 Timken N TKR 1.12f 2.3 19 55.65 41.85 292 48.55 2418 48.75 46.78 +1.00 -1.2 TimknSteel N TMST 20.24 12.54 284 18.33 1363 18.61 17.69 +.47 +20.7 Tintri n Q TNTR 7.75 .34 916 .54 8700 .61 .43 +.11 -89.4 Tiptree Q TIPT .14f 2.2 20 7.24 5.35 38 6.50 386 6.75 6.45 -.20 +9.2 Titan Intl N TWI .02 .2 14.53 7.97 221 11.88 957 12.08 11.56 +.29 -7.8 TitanMach Q TITN 25.09 11.68 246 17.49 1845 18.58 16.90 +.28 -17.4 TitanPh rs Q TTNP 2.85 .60 420 1.03 857 1.06 .84 +.10 -22.3 TivityHlth Q TVTY 21 48.50 29.95 710 33.75 4699 35.40 33.21 -.15 -7.7 Tivo Cp Q TIVO .72 5.2 20.18 12.25 630 13.95 3686 14.20 13.75 +.03 -10.6 Tocagen n Q TOCA 16.34 8.60 40 9.64 341 9.90 9.17 +.25 -6.0 TollBros N TOL .44f 1.1 13 52.73 36.55 2098 40.52 12540 40.67 38.47 +.99 -15.6 Tompkins A TMP 1.92 2.2 25 90.50 71.27 26 87.42 209 89.21 85.21 +1.73 +7.5sTonixPh rs Q TNXP 5.11 2.70 118 4.47 1780 5.11 3.29 +1.12 +29.6 TootsieR N TR .36b 1.2 27 37.48 27.45 99 29.20 898 29.75 28.05 +.10 -17.4 TopImage Q TISA 1.75 .95 4 1.04 41 1.07 1.03 +.01 -8.4sTopBuild n N BLD 37 85.90 51.64 241 86.89 1358 87.14 83.45 +3.15 +14.7 Torchlght Q TRCH 1.81 .95 73 1.33 565 1.35 1.20 +.08 -.7 Torchmark N TMK .64 .7 7 93.60 74.48 479 86.24 2678 86.41 84.02 +.46 -4.9 Trchmk pfC N TMKpC 27.68 25.44 6 26.39 112 26.53 26.09 +.06 -1.4 Toro Co s N TTC .80f 1.3 24 73.86 56.60 519 60.92 2555 60.97 58.75 +1.90 -6.6 TorDBk gs N TD 2.68 75.46 48.32 934 58.16 4429 58.59 57.75 +.24 -.7 MonTNAPpl N TPYP .45p 24.31 20.22 12 22.82 389 23.06 22.75 -.13 -2.3 TortWat n N TBLU 30.84 25.65 2 28.81 6 28.92 28.50 +.16 -3.4 TortEnInd N NDP 1.75 14.1 15.44 10.70 49 12.37 293 12.50 12.03 -.03 -6.9 TortEnInf N TYG 2.62 9.1 32.40 24.24 101 28.80 593 29.20 28.57 -.04 -1.0 TortMLP N NTG 1.69 9.2 21.09 14.91 345 18.36 1049 18.69 18.10 -.08 +4.6 TortPplE N TTP 1.63m 9.5 20.37 15.55 25 17.18 149 17.59 17.15 -.19 -8.6 TortPw&E N TPZ 1.65 8.7 22.19 17.51 26 18.96 112 19.33 18.94 -.09 -8.0 Total SA N TOT 2.71e 4.4 64.59 48.15 1194 61.74 9314 62.49 60.88 +1.17 +11.7 TotalSys N TSS .52 .6 22 90.74 57.53 737 87.14 5411 88.60 86.08 +.90 +10.2 TowerIntl N TOWR .48 1.5 14 33.65 21.00 62 31.30 354 31.80 30.20 +1.05 +2.5 TowerSemi Q TSEM 14 36.69 22.10 255 25.26 1814 26.39 24.93 -.98 -25.9 TownSprts Q CLUB 11.95 3.80 85 11.50 675 11.95 11.30 +107.2 TowneBank Q TOWN .64f 1.9 35.30 27.85 102 33.35 703 33.55 32.00 +1.30 +8.5 TownsqMda N TSQ .30 4.5 9 11.63 6.03 288 6.68 734 6.85 6.09 +.53 -13.0 Toyota N TM 140.99 103.62 107 136.21 760 137.42 133.36 +4.90 +7.1 TraconPh n Q TCON 3.95 2.00 86 2.65 574 2.70 2.53 -.03 -20.9 TractSupp Q TSCO 1.24f 1.6 22 82.68 49.87 1881 76.58 9973 77.24 74.80 +1.45 +2.4 TradDsk A n Q TTD 91.37 40.70 756 88.62 6413 89.54 80.09 +1.98 +93.8 TrnWEnt Q TWMC 3 3.10 .95 24 1.00 220 1.09 .95 -.10 -45.2 TransAct Q TACT .36 3.3 28 15.80 8.15 7 10.95 42 11.46 10.65 +.05 -17.4 TrCda g N TRP 2.76 6.6 16 51.85 39.16 1164 41.76 7567 42.11 41.14 +.28 -14.1 TransEntx A TRXC 5.00 .46 8430 3.69 35640 3.86 3.02 -.06 +91.2sTransUn n N TRU .07p 28 72.70 41.07 906 70.93 5696 72.70 68.63 +1.88 +29.1 Trnsalta g N TAC .23 6.60 5.00 16 5.10 67 5.20 5.00 -14.3 TrnsatlPet A TAT 2.18 .58 137 1.56 767 1.64 1.46 -.09 +12.2sTranscat Q TRNS 29 19.95 11.80 26 19.85 125 19.96 18.75 +1.10 +39.3 TrnsRty N TCI .20p 52.00 20.37 22 26.11 126 34.33 25.55 -8.38 -16.6sTransDigm N TDG 24.00 24 343.90 249.57 254 346.00 1387 346.51 333.99 +7.57 +26.0 TransGlb Q TGA .20 8.1 2.84 1.07 189 2.46 1595 2.52 2.24 -.01 +71.0 TrnsMont N TLP 2.48f 6.6 15 47.45 33.98 10 37.78 82 39.53 37.50 -1.74 -4.2 Transocn N RIG 14.16 7.20 17248 12.96 69069 13.69 12.35 +.10 +21.3 TrGasSur N TGS 24.22 14.10 169 17.34 981 17.96 16.70 +.54 -22.0 TravelCtrs Q TA 5.85 2.95 69 3.55 760 3.60 3.25 +.18 -13.4 TravCtrs 28 Q TANNI 2.06 8.5 25.48 18.63 3 24.31 42 24.50 23.95 +.33 -3.7 TravelC 29 Q TANNL 2.00 8.5 25.27 17.09 7 23.65 40 23.93 23.24 -6.2 Travelct 30 Q TANNZ 2.00 8.2 25.55 17.00 5 24.38 22 24.38 23.70 +.53 -2.4 Travelers N TRV 3.08f 2.3 17 150.55 113.76 1508 131.32 7983 131.64 127.61 +2.80 -3.2sTravelport N TVPT .30 1.6 18.30 12.10 1011 18.31 4140 18.43 17.84 +.50 +40.1sTravelzoo Q TZOO 66 18.50 5.75 39 17.70 426 18.50 17.00 +.20 +174.4 TrecoraRs N TREC 19 14.40 10.25 24 13.65 177 14.30 13.55 -.35 +1.1sTredgar N TG .44 1.8 32 24.95 14.65 113 24.15 518 24.95 23.82 +.10 +25.8 TreeHseF N THS 16 85.99 36.35 579 49.61 2596 49.71 47.10 +1.00 +.3 TrmntMtg n Q TRMT 17.94 11.10 1 12.10 33 12.35 11.44 -.15 -17.6 Trevena Q TRVN 3.10 1.34 1018 1.77 4392 1.92 1.72 -.03 +10.6sTrex N TREX 37 127.72 65.03 319 129.28 1238 129.75 117.57 +11.41 +19.3 TriPointe N TPH 15 19.55 12.14 3152 18.27 9902 18.44 17.21 +.98 +2.0 TriContl N TY 1.02e 3.7 28.32 22.63 43 27.38 300 27.46 27.21 +.23 +1.6 TriCntl pf N TYp 2.50 4.8 52.95 48.56 51.90 1 51.90 50.06 +1.40 +3.0 TrianglCap N TCAP 1.20 10.6 18.04 8.91 201 11.28 998 11.37 11.21 -.02 +18.9 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 5 25.10 25 25.20 24.99 +.10 -.1 TriangC 22 N TCCB 1.59 6.3 25.94 23.99 1 25.09 12 25.12 25.01 +.06 -.4 TribMda A N TRCO 1.00 2.8 12 43.71 34.81 382 36.29 3198 36.40 35.74 +.30 -14.6 TriCoBsh Q TCBK .68 1.7 23 43.80 33.36 69 40.01 394 40.38 39.00 +.44 +5.7sTridntAcq un Q TDACU 10.12 10.01 51 10.06 604 10.12 10.02 -.03 +.3 TrilliumTh Q TRIL 13.30 4.15 69 6.80 733 6.95 5.45 +1.33 -6.2 TrilogyMtl A TMQ 1.64 .60 170 1.51 1005 1.61 1.27 +.23 +38.5sTriMas h Q TRS 22 30.10 20.05 134 29.90 782 30.35 29.06 +.70 +11.8 Trimble Q TRMB 48 45.70 32.01 892 34.52 6043 35.23 33.67 +.11 -15.1sTrimShrk n N TTAC 37.24 29.09 15 37.15 86 37.24 36.64 +.70 +10.2 TrimAllC n N TTAI 29.03 24.67 1 27.84 9 28.03 27.56 +.24 +2.4sTriNetGrp N TNET 37 56.98 30.56 223 55.92 1489 56.98 54.90 +1.02 +26.1 TrinityBio Q TRIB .88 17.8 6 6.54 4.22 17 4.95 165 4.95 4.61 +.21 -2.9 Trinity N TRN .52 1.5 8 38.25 26.14 3267 34.62 12443 34.95 34.00 +.39 -7.6tTrinMrg n Q TMCX 9.78 9.72 247 9.74 1599 9.76 9.72 -.02 -.2 TrinMrg un Q TMCXU 10.19 10.00 10.13 955 10.15 10.08 -.01 +1.2 TrinityPlce A TPHS 7.59 5.86 16 6.86 74 7.06 6.84 -.10 -1.3 Trinseo SA N TSE 1.44 2.0 9 85.35 57.70 425 73.75 1237 76.60 72.50 -.75 +1.6 TrioTch A TRT 13 8.47 4.05 8 4.44 46 4.70 4.42 -.20 -36.7sTripAdvis Q TRIP 57.94 29.50 2579 55.84 19339 57.94 54.92 +.63 +62.0 TriplePtV N TPVG 1.44 11.5 7 14.19 11.12 94 12.54 410 12.83 12.34 -1.2 TripPt22 n N TPVY 26.99 24.77 11 25.40 21 25.55 25.31 +.01 -1.9sTriple-S N GTS 32 37.85 15.05 232 35.51 791 37.85 35.26 -1.19 +42.9 TriStCap Q TSC 19 27.25 20.30 85 26.50 805 26.70 25.65 +.80 +15.2 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 4 26.40 35 26.59 26.40 +.09 +1.9 TritonInt n N TRTN 2.08f 5.9 43.85 27.76 197 35.21 1381 35.98 33.93 -.11 -6.0 TriumphBc Q TBK 24 44.05 22.70 150 42.25 1108 42.70 40.81 +.40 +34.1tTriumphGp N TGI .16 .7 5 34.58 19.65 913 21.95 5474 22.05 19.65 +.55 -19.3 Trivago n Q TRVG 24.27 4.25 479 5.20 6012 5.49 4.86 -.10 -24.0 Tronc Q TRNC 24.74 11.10 62 16.77 618 17.33 16.04 +.58 -4.7 Tronox N TROX .18 1.0 59 28.40 12.88 749 18.91 3680 19.07 18.21 +.72 -7.8tTrovagn rsh Q TROV 19.56 1.65 11460 .92 13768 2.49 .79 -1.76 -75.1 TrueBlue N TBI 17 29.50 19.30 148 27.25 869 27.80 26.65 +.60 -.9 TrueCar Q TRUE 21.75 8.75 2452 10.27 8990 10.43 9.11 +.42 -8.3tTruettHrst Q THST 2.50 1.32 64 1.26 345 1.83 1.26 -.17 -39.1 Trupanion Q TRUP 37.13 20.42 347 35.38 1592 35.82 31.89 +2.91 +20.9 TrstNY Q TRST .26 2.9 17 9.70 7.30 135 9.00 1267 9.10 8.75 +.20 -2.2 Trustmk Q TRMK .92 2.8 18 35.09 28.16 181 33.41 1173 33.54 32.44 +.89 +4.9 Tsakos N TNP .20 5.3 5.27 3.11 115 3.74 744 3.78 3.49 +.16 -4.3 TsakE pfB N TNPpB 2.00 7.9 26.08 24.80 1 25.16 7 25.18 25.08 +.05 -.5 Tsakos pfC N TNPpC 2.22 8.7 26.29 25.00 8 25.45 29 25.45 25.19 +.20 -.2 Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 4 24.95 13 25.00 24.76 +.25 +.8 TsaksE p E N TNPpE 25.89 24.58 36 25.36 102 25.44 25.12 +.25 +.6sT2 Biosys Q TTOO 9.28 2.50 1637 9.42 7765 9.65 7.80 +1.23 +128.6 Tucows grs Q TCX 50 71.75 49.70 41 65.05 345 66.00 62.75 +1.60 -7.1 TuesMrn Q TUES 4.10 1.65 143 2.80 1330 3.10 2.75 -.05 +1.8 Tuniu Q TOUR 9.88 5.81 791 7.84 2113 7.86 6.50 +1.14 +2.2 Tuppwre N TUP 2.72 6.2 73.61 40.78 487 43.71 2329 44.13 41.63 +2.06 -30.3tTurkcell N TKC 11.29 6.33 516 6.62 6042 6.65 6.33 +.18 -35.1sTurnPtBr n N TPB .16 .6 29.09 14.45 145 28.85 609 29.54 26.98 +1.62 +36.5 TurqHillRs N TRQ 26 3.59 2.47 1046 2.82 10008 2.90 2.79 -.02 -17.8sTurtleBc rs Q HEAR 21.57 1.64 2839 20.15 13796 22.30 16.27 +1.31 +1012.0 TutorPerini N TPC 10 29.90 18.90 338 20.10 1669 20.20 19.45 +.20 -20.7s21stCFoxA Q FOXA .36 .9 18 39.68 24.81 10899 39.99 59244 40.30 38.64 +1.43 +15.8s21stCFoxB Q FOX .36 .9 17 39.24 24.30 1865 39.55 13470 39.78 38.30 +1.28 +15.9 21Vianet Q VNET 35 9.59 4.17 1811 9.13 7327 9.37 8.10 +.92 +14.4 22ndCentry A XXII 4.44 1.33 1091 2.26 7293 2.30 2.09 +.03 -19.3sTwilio n N TWLO 59.00 23.25 1745 58.06 10019 59.00 55.09 +.58 +146.0 TwinDisc lf Q TWIN .36 1.3 31.95 14.96 20 27.94 163 28.88 27.18 -.12 +5.2sTwitter N TWTR 40.23 15.67 34216 41.21 324992 41.26 35.95 +4.56 +71.6 TwoHrb pfA N TWOpA 2.03 7.5 28.17 25.38 10 27.22 46 27.29 26.31 +.77 -.1 TwoHrb pfB N TWOpB 1.91 7.5 27.06 24.54 9 25.59 45 25.70 25.35 -.01 -2.5 TwoHrbI rs N TWO 1.88 11.8 6 17.26 13.85 1233 15.91 8305 15.91 15.62 +.30 -2.2 TwoHrIn pfC N TWOpC 25.38 23.26 9 24.50 353 24.62 24.34 +.05 -2.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 70

TwoRvrBc Q TRCB .18 1.0 21 20.75 15.91 11 17.95 71 18.10 17.60 +.25 -1.0 2U Q TWOU 98.58 42.03 382 92.72 2378 98.00 91.44 -3.58 +43.7sTylerTech N TYL 54 237.80 160.12 215 231.70 1064 237.80 225.85 +.02 +30.9 TymeTch n Q TYME 9.50 2.01 138 3.16 904 3.53 3.02 -.14 -50.5 Tyson N TSN 1.20 1.7 13 84.65 58.36 1785 70.75 10550 70.88 67.75 +2.66 -12.7U -:US AutoPts Q PRTS 3 3.37 1.45 247 1.61 927 1.73 1.59 -.08 -36.1 US Concrte Q USCR 86.35 53.30 262 60.70 1295 62.45 60.20 +.15 -27.4 US Gld rs Q USAU .21e 3.46 1.05 37 1.30 278 1.40 1.28 -.06 -20.2 UBS 3xLCr N WTIU 41.02 9.44 33 29.66 144 30.20 27.95 +.01 +26.0 UBS 3xInvC N WTID 49.24 7.31 40 9.74 175 10.40 9.52 -.11 -36.3 VelDlyIn n N EXIV 61.00 26.21 44 35.40 69 37.00 34.04 +.92 -26.9 VelLngVS n N EVIX 23.61 9.60 0 10.70 11 10.96 9.80 +.30 -10.8sUBS FILCG N FBGX 266.58 161.21 2 264.77 16 266.58 255.20 +8.91 +16.5 UBS2xSPDiv N SDYL 3.40e 4.1 91.38 59.18 1 82.30 4 82.30 80.32 +2.41 -3.7 UBS Grp N UBS .69e 4.5 20.89 15.03 1515 15.45 9384 15.74 15.23 -.17 -16.0 UDR N UDR 1.29f 3.4 23 40.71 32.88 1618 37.47 7206 37.63 36.77 +.70 -2.7 UFP Tch Q UFPT 26 34.00 25.88 6 30.70 38 32.50 30.40 -.40 +10.4 UGI Corp N UGI 1.04f 2.1 10 51.92 42.51 1065 48.81 4903 50.79 48.17 -1.63 +4.0 UMB Fn Q UMBF 1.16 1.5 22 80.60 62.27 160 79.91 833 80.32 77.01 +2.58 +11.1 UMH Prop N UMH .72 4.9 28 17.50 11.38 142 14.67 1212 14.95 14.39 +.22 -1.5 UMH pfB N UMHpB 2.00 7.6 28.16 25.92 18 26.40 35 26.44 26.15 +.28 -3.4 UMH pfC N UMHpC 1.69 6.6 28.46 24.56 16 25.48 46 25.57 25.15 +.17 -6.2 UQM Tech A UQM 1.79 .71 212 .97 892 1.10 .90 -.04 -30.1sUSEcology Q ECOL .72 1.2 40 62.80 44.50 37 61.85 412 62.80 60.45 +.55 +21.3sUS FdsHl n N USFD 24 37.65 25.43 1117 37.26 10079 37.65 36.27 +.81 +16.7 USGlobInv Q GROW .03 1.4 7.49 1.25 86 2.15 351 2.41 2.14 -.19 -44.9sUSPhysTh N USPH .92 1.0 53 97.85 56.50 57 94.35 229 97.85 93.95 +.20 +30.7 US Silica N SLCA .25 .8 38 38.70 23.75 3256 29.73 8975 30.99 29.22 -.48 -8.7 USA Cmp N USAC 2.10 11.5 19.33 14.55 371 18.30 1148 18.63 18.09 -.21 +10.6 USA Tech h Q USAT 14.00 4.50 570 13.50 3220 13.95 13.20 +.15 +38.5 USA Trk Q USAK 29.15 6.06 37 23.36 536 23.88 22.05 -.22 +28.8 Usaa USA Vl N ULVM 55.24 48.81 4 53.21 21 53.21 52.36 +.94 +2.3sUsaa SCVal N USVM 55.09 47.00 3 54.93 18 55.09 54.26 +.83 +8.3 USAA IntlVl N UIVM 55.54 49.30 3 50.91 16 51.22 50.57 +.41 -1.0 Usaa EMVl N UEVM 56.13 48.97 4 50.82 17 51.41 50.51 +.50 -1.1 Usaa STrBd N USTB 54.88 49.34 2 49.53 16 49.55 49.45 -.03 -1.1 Usaa IntBd N UITB 50.30 48.09 3 48.43 18 48.55 48.39 -.12 -3.5 USANA s N USNA 30 121.15 52.80 165 118.20 832 119.15 115.50 +3.25 +59.6 USCF Oil n N USOU 75.96 22.66 8 55.18 64 56.14 51.59 +.63 +28.4 USCF ShOil N USOD 26.29 5.50 2 7.36 35 7.80 7.22 +.02 -35.0sUSCF shpei N BUY 27.04 23.45 1 27.74 1 27.74 27.72 +.74 +9.5 USCF shpen N BUYN 27.83 23.45 27.79 0 27.79 27.79 +.89 +7.3 USD Ptrs N USDP 1.41f 13.0 12.00 9.00 26 10.85 275 11.20 10.80 -.25 -3.6 USG N USG 23 42.14 25.60 1485 41.44 4951 41.72 40.93 +.03 +7.5 UTStarcm Q UTSI 17 6.51 1.97 67 4.53 352 4.66 4.46 -.05 -19.5sUbiquiti Q UBNT .17 .2 23 85.97 47.78 185 85.06 978 86.00 83.01 +.85 +19.8 UltaBeauty Q ULTA 26 314.86 187.96 1100 253.06 6153 259.62 244.43 +7.91 +13.1sUltimSoft Q ULTI 274.38 181.59 216 264.60 1178 274.38 259.21 -1.34 +21.2 UltraClean Q UCTT 7 34.59 15.36 851 17.73 4791 19.09 17.10 -.94 -23.2 UltPetro n Q UPL 12.39 1.54 3985 1.93 24392 2.03 1.62 +.14 -78.7sUltragenyx Q RARE 80.99 41.67 654 79.35 3740 80.99 70.90 +5.62 +71.1 Ultralife Q ULBI 28 10.95 5.80 34 9.90 197 10.95 9.75 -.30 +51.1tUltrapar N UGP .55e 4.2 26.48 11.79 1095 13.12 4970 13.96 11.79 -.54 -42.3sUmpqua Q UMPQ .80f 3.2 24 24.81 16.77 2873 24.86 9392 24.89 23.79 +.99 +19.5sUndrArm s N UAA 42 24.70 11.40 6038 24.31 48916 24.70 21.43 +2.95 +68.5sUnAr C wi N UA 22.58 10.36 4481 22.40 31700 22.58 19.42 +3.07 +68.2sUniQure Q QURE 38.50 4.90 353 37.00 1551 38.50 34.01 +1.71 +88.9 UnicoA Q UNAM 11.30 7.17 4 8.40 23 8.50 7.80 +.25 -1.8 Unifi N UFI 15 39.21 27.98 45 32.37 301 33.48 32.22 +.09 -9.8sUniFirst N UNF .15 .1 26 187.75 135.95 75 182.35 380 187.75 180.00 +2.81 +10.6 UnilevNV N UN 1.43e 2.6 61.62 51.56 1223 55.99 6734 56.39 55.13 +.07 -.6 Unilever N UL 1.48e 2.7 60.13 50.74 722 55.46 3741 55.93 54.72 +.09 +.2 UnionAc un N LTN/U 10.30 10.00 10.30 17 10.30 10.29 +2.6sUnionBkVA Q UBSH 1.20 2.8 23 42.31 30.45 430 42.12 2422 42.31 41.18 +.68 +16.5 UnionBkVT Q UNB 1.20 2.2 26 55.00 40.05 5 53.55 23 53.60 51.10 +1.55 +1.1 UnionPac N UNP 2.92 2.0 11 148.03 101.06 4802 144.52 25116 147.95 140.16 -2.40 +7.8 UniqueF n A UFAB .60 6.7 11 10.55 7.05 12 8.90 50 9.24 8.86 -.29 +19.9 Unisys N UIS 13.90 6.90 423 13.20 2288 13.25 12.25 +.85 +62.0 Unit N UNT 12 26.82 15.29 340 21.83 1612 22.25 20.39 +.71 -.8 UnBnOH Q UBCP .52 4.0 18 14.00 11.33 3 13.10 19 14.00 13.10 -.02 -1.1 UtdBOH Q UBOH .48 2.2 12 23.50 20.35 0 21.80 8 22.50 21.70 -.65 -1.8 UBSI Q UBSI 1.36 3.6 22 41.45 31.70 397 37.40 2229 37.50 36.45 +.74 +7.6sUtdCmtyBc Q UCBA .40 1.4 28.85 18.20 2 27.70 32 28.85 27.25 +.40 +34.8sUtdCmBks Q UCBI .60f 1.8 22 34.10 24.47 297 33.89 1485 34.18 32.72 +1.11 +20.4sUCmntyFn Q UCFC .24 2.2 19 10.95 7.81 228 10.84 1710 10.95 10.59 +.27 +18.7 UtdContl N UAL 10 81.39 56.51 2708 69.99 16186 70.53 67.93 +.74 +3.8 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 73 17.57 554 17.82 17.54 -.06 -.4sUtdFire Q UFCS 1.24f 2.2 35 58.46 38.95 53 56.83 638 58.46 53.92 +2.77 +24.7 UtdInsur Q UIHC .24 1.2 21.45 13.60 61 20.46 415 20.60 19.92 +.10 +18.6sUtdMicro N UMC .09e 3.2 2.85 1.96 796 2.78 5277 2.85 2.73 +.01 +16.3 UtdNtrlF Q UNFI 12 52.69 29.53 1649 39.85 7402 47.03 38.75 -6.49 -19.1 UPS B N UPS 3.64 3.1 20 135.53 101.45 2857 116.60 15102 118.27 115.74 -.65 -2.1 UtdRentals N URI 9 190.74 100.62 480 166.80 4315 167.75 160.82 +3.53 -3.0 USecBcCA Q UBFO .36 3.2 24 11.65 8.45 6 11.15 76 11.25 10.80 +.30 +1.4 USNatGas N UNL 10.28 8.54 9 9.44 31 9.53 9.39 -.09 +2.8 US12MoOil N USL 25.74 15.45 70 23.61 163 23.75 23.18 +.06 +12.8sUSAntimny A UAMY .48 .20 204 .48 1358 .48 .29 +.17 +48.4 US Bancrp N USB 1.20 2.3 14 58.50 48.49 4811 52.05 31663 52.19 50.61 +1.29 -2.9sUS Bcp pfA N USBpA 35.49e 3.8 932.27 873.48 0 933.00 1 933.00 933.00 +.73 +5.1 US Bcp pfH N USBpH .89e 3.8 24.55 21.61 22 23.37 156 23.48 22.88 +.40 +3.5 US Bcp pfM N USBpM 1.63 5.8 30.27 27.24 171 28.23 736 28.31 28.04 +.12 US Bcp pfO N USBpO 1.29 5.0 26.50 23.95 12 25.80 211 25.82 25.43 +.22 +2.1 US Brent N BNO 22.42 11.88 265 21.29 1335 21.56 20.59 -.04 +17.6 US Cellular N USM 48 41.82 32.06 86 36.76 447 36.90 35.96 +.86 -2.3 US Cellu60 N UZA 1.74 6.8 26.26 23.80 14 25.60 162 25.73 25.52 -.02 +1.4 US Cellu 63 N UZB 1.81 6.9 26.95 24.46 26 26.18 139 26.20 25.51 +.61 +1.8 US Cell64 N UZC 1.81 6.8 27.50 24.55 18 26.44 143 26.45 25.50 +.95 +2.0 USCmdtyFd N USCI 45.44 36.98 33 44.78 372 45.04 44.21 +.02 +5.3 USDslHtOil N UHN 21.76 12.90 11 20.58 72 20.70 20.16 -.06 +6.4 US Engy rs Q USEG 1.96 .60 10 1.22 144 1.31 1.20 -.05 -18.7 US GasFd N UGA 36.45 22.30 5 33.80 80 34.05 32.94 -.34 +6.1 USCoppFd N CPER 21.26 16.00 9 20.92 48 21.00 19.80 +1.27 -.7sUSAgriFd N USAG 18.21 15.87 17.38 5 18.21 17.22 -.37 +5.3 USLime Q USLM .54 .6 25 101.40 70.56 7 84.97 24 85.75 81.55 +2.78 +10.2 US NGas rs N UNG 27.92 20.40 2244 23.49 14735 23.99 23.25 -.54 US OilFd N USO 14.74 8.65 15834 13.27 89154 13.39 13.00 +.02 +10.5 US ShrtOil N DNO 81.00 45.69 4 50.44 25 51.55 50.25 +.13 -11.2 USSteel N X .20 .5 22 47.64 19.75 6040 37.16 36454 38.63 36.40 -.53 +5.6 UtdTech N UTX 2.80 2.2 22 139.24 109.10 2762 127.61 14006 127.69 125.14 +1.80 UtdTherap Q UTHR 7 152.55 100.57 358 111.89 1733 112.11 107.28 +4.90 -24.4 UtdGrdian Q UG 1.50e 8.1 28 21.33 14.25 2 18.55 18 18.75 17.50 +.60 +.3sUtdhlthGp N UNH 3.60f 1.4 23 250.79 176.42 3035 250.68 12645 251.50 241.91 +7.33 +13.7 UnitGrp Q UNIT 2.40 10.7 58 27.78 13.81 1311 22.50 10035 22.64 21.25 +1.39 +26.5 UNITIL N UTL 1.46 3.0 25 52.84 40.92 40 48.01 254 48.68 47.44 +.03 +5.2 UnityBcp Q UNTY .28f 1.2 18 24.25 15.35 8 22.95 41 23.40 22.65 -.45 +16.2 UnityBio n Q UBX 20.48 12.75 73 14.18 580 15.30 13.16 -.93 -14.8 Univar n N UNVR 52 31.95 25.79 324 27.54 3372 28.20 27.46 -.17 -11.0 UnvslCp N UVV 3.00f 4.7 9 68.25 45.95 218 64.25 1319 67.70 64.20 -1.55 +22.4 UnivDisp Q OLED .24 .2 59 209.00 86.85 1038 96.65 5259 101.88 94.90 -2.90 -44.0 UnvElc Q UEIC 20 72.50 26.97 92 29.95 483 31.40 29.60 -.30 -36.6 UnivFor s Q UFPI .35e .9 22 39.58 25.93 219 39.08 1250 39.13 37.21 +1.71 +3.9 UnvHR N UHT 2.64 4.2 37 84.90 53.00 21 63.04 174 63.98 61.93 +.74 -16.1 UnivHlthS N UHS .40 .3 15 128.15 95.26 855 115.30 4242 117.03 114.30 +1.15 +1.7 Univ Insur N UVE .64a 1.8 12 36.85 15.08 114 36.50 681 36.85 35.60 +.90 +33.5sUnvLogist Q ULH .42f 1.6 19 25.70 13.80 49 25.55 303 25.75 24.85 +.55 +7.6 UnvSecInst A UUU 3.50 1.15 60 1.35 145 1.45 1.30 +.03 -20.6 UnvStainls Q USAP 57 31.20 17.30 55 25.08 427 26.54 24.68 +.15 +17.1 UnivTInst N UTI .08 2.6 3.80 2.21 22 3.11 81 3.31 3.02 -.03 +29.6 UnivstPa Q UVSP .80 2.8 17 32.35 26.61 69 28.55 582 28.95 27.90 +.30 +1.8 UnumGrp N UNM .92 2.3 2 58.73 36.91 1555 39.35 9836 39.64 37.98 +.23 -28.3sUnumTh n Q UMRX 14.24 10.15 307 12.97 1978 14.24 12.00 +.47 +16.7 UplandSoft Q UPLD 36.37 18.52 119 34.42 839 35.82 33.52 -.75 +58.9 Ur-Energy A URG 73 .79 .50 201 .73 1928 .77 .69 +.03 +6.7 UraniumEn A UEC 2.00 .96 882 1.72 7885 1.80 1.58 +.13 -2.8 UrbnEdg n N UE .88 3.9 26 26.19 19.51 1000 22.35 4242 22.48 21.48 +.55 -12.3 UrbanOne Q UONE 4.85 1.25 42 2.75 843 4.30 2.16 -.15 +48.6 UrbanOnD Q UONEK 2.45 1.35 22 2.10 233 2.35 1.90 +.10 +20.0sUrbanOut Q URBN 24 47.22 16.19 2026 46.42 12992 47.22 42.81 +3.62 +32.4 UrogenP n Q URGN 69.57 14.52 114 58.00 622 61.82 57.33 -2.22 +55.9 UrstdBid N UBP 1.06f 6.1 17 18.92 15.36 1 17.30 7 17.72 17.20 -.30 +2.1 UrsBidA N UBA 1.08f 4.9 17 23.94 17.20 61 21.85 429 22.43 21.84 -.09 +.5 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 7 25.06 35 25.15 24.92 +.15 -4.7 UrstBid pfH N UBPpH 1.56 6.5 26.88 22.97 22 23.84 39 24.04 23.16 +.19 -8.8 UtahMed Q UTMD 1.08 1.0 109.65 67.00 17 103.95 87 105.95 102.00 -.65 +27.7V -:VBI Vac n Q VBIV 5.10 2.82 70 3.01 579 3.10 2.92 -.07 -29.5 VEON Q VEON .28e 12.5 4.47 2.20 3052 2.24 15344 2.43 2.21 -.15 -41.7sVF Corp N VFC 1.84 2.2 44 84.56 54.51 2021 83.67 12082 84.56 81.55 +2.80 +13.1 VICI Pr n N VICI 21.33 17.58 6320 20.44 24635 20.88 19.91 +.56 -2.2 VOC EnTr N VOC .47e 9.3 11 6.66 3.15 26 5.06 193 5.50 5.00 -.31 -14.5 VOXX Intl Q VOXX 6 9.00 4.64 73 5.45 408 5.70 5.40 -.25 -2.7 VSE Corp s Q VSEC .32f .6 19 59.90 40.07 26 50.00 167 51.09 49.28 -.05 +3.2 VaalcoE N EGY 2.66 .68 739 2.35 5195 2.39 2.07 +.06 +237.2sVailRsrt N MTN 5.88 2.1 28 276.91 197.48 843 275.25 2902 288.83 246.05 +29.79 +29.5 Vale SA N VALE .29e 2.1 13 15.24 7.65 28819 13.75 148129 14.73 13.43 -.28 +12.4sValeantPh N VRX 7 25.52 10.94 10593 25.79 60710 26.09 21.73 +3.71 +24.1 Valerits hn Q VLRX 7.20 1.19 349 1.61 1695 1.65 1.40 +.08 -43.5sValeroE N VLO 3.20 2.7 32 126.98 63.77 3739 119.72 16907 126.98 119.21 -4.06 +30.3 ValeroEPt N VLP 2.03f 5.1 14 48.66 33.25 87 40.15 285 42.59 39.93 -1.94 -9.8 Valhi N VHI .08 1.4 51 9.24 2.13 137 5.62 1112 6.17 5.62 -.57 -8.9sValidus N VR 1.52 2.2 15 67.96 41.15 271 67.85 2166 67.96 67.75 +.08 +44.6 Validus pfA N VRpA 26.12 24.12 19 25.61 42 25.69 25.34 +.18 -1.2 Validus pfB N VRpB 26.23 24.15 19 25.42 134 25.45 25.09 +.31 -.8 VlyNBcp N VLY .44 3.3 23 13.38 10.61 3116 13.26 11119 13.36 12.92 +.34 +18.2 VlyNBc pfA N VLYpA 1.56 5.8 31.79 25.83 8 26.85 28 26.85 26.45 +.40 -3.2sVlyBcp pfB N VLYpB 28.11 24.99 4 26.32 128 28.11 25.83 +.43 -.5 Valmont N VMI 1.50 1.0 22 176.35 137.90 89 154.10 398 154.60 147.53 +5.90 -7.1 ValueLine Q VALU .76 3.7 19 22.58 13.26 6 20.51 21 22.01 19.11 -1.49 +6.0 Valvoline n N VVV .30 1.4 25.63 19.86 1457 20.90 6121 21.20 20.60 +.24 -16.6 VanEMGold N OUNZ 13.44 11.93 18 12.77 247 12.81 12.69 +.04 -.6 VanEGold N GDX .06e .3 25.58 20.84 14762 22.36 105781 22.60 22.24 +.05 -3.8 VnE LgFl n N LFEQ 28.49 24.56 29 27.03 44 27.04 26.76 +.36 +2.7 VanE Grn n N GRNB 27.50 25.87 2 26.03 18 26.12 25.95 +.07 -3.6 VnEkSteel N SLX .40e .8 51.92 35.06 7 48.89 279 50.26 48.26 +.24 +6.6 VnEkHiIn rs N YMLP 25.49 20.51 6 22.01 115 22.34 22.00 +.03 -5.7sVanE Env N EVX .53e .6 92.00 77.29 90.71 2 92.00 89.75 +.94 +4.4 VanE EMHi N HYEM 1.57 6.8 24.95 23.03 32 23.10 330 23.16 23.04 +.02 -5.6 VanEHiYM N HYD 1.45 4.6 31.49 30.22 243 31.31 2109 31.37 31.25 +.02 +.4 VanE ChiBd N CBON .68e 24.34 21.60 23.77 2 23.77 23.64 +.22 +4.7 VnEkShHY N SHYD .81 3.3 25.30 24.04 14 24.43 125 24.54 24.34 +.06 +1.0 VnEkRus N RSX .01e 24.33 18.11 6861 21.02 27212 21.65 20.79 -.38 -.9 VanE BDC N BIZD 1.47e 8.7 18.38 15.39 30 16.95 592 16.95 16.70 +.16 +2.1 VEckPfSec N PFXF 1.24e 6.4 20.27 18.60 288 19.33 675 19.37 19.18 +.15 -1.7 VanE FallA N ANGL 1.63e 4.7 30.39 28.75 197 28.97 1810 29.03 28.81 +.14 -3.3tVanE IntHY N IHY 1.26 5.1 26.20 24.44 13 24.61 870 24.71 24.44 +.08 -4.0 VanE Reit N MORT 2.36e 8.0 25.41 21.20 14 23.63 70 23.64 23.41 +.20 -1.8 VnEkCfMun N XMPT 1.35 5.3 27.65 24.80 33 25.24 297 25.34 25.15 -.10 -5.2tVanE EmM N EMAG .92 4.4 22.45 20.56 0 20.81 2 20.81 20.56 -.04 -4.7 VanE IGFlt N FLTR .15e .6 25.42 25.15 450 25.27 1079 25.29 25.25 tVanE EMBd N EMLC .98 5.6 19.91 17.40 6190 17.53 35920 17.70 17.40 -.09 -7.6 VanEAltEn N GEX 1.07e 1.8 64.75 57.00 1 60.25 9 60.97 60.10 -.69 -1.5 VEckMun N PRB .15e .6 24.68 24.08 1 24.44 3 24.44 24.20 +.21 +.6 VnEkSMu N SMB .20 1.2 17.67 17.05 58 17.24 328 17.32 17.18 +.05 VanE LgMu N MLN .62 3.1 20.43 19.41 41 19.80 394 19.85 19.76 -.01 -2.6 VanEIntMu N ITM .54 2.3 24.33 23.25 559 23.52 2622 23.56 23.48 -2.3 VnEkHiInInf N YMLI 1.20 9.2 15.10 11.07 5 13.01 11 13.28 13.01 -.07 -3.1 VanE GenDr N GNRX 26.68 20.60 0 25.06 2 25.28 25.06 +.22 +3.1sVanE OilR N CRAK 33.85 22.80 4 33.29 106 33.85 33.04 -.05 +8.4 V IntMoat N MOTI 36.88 32.66 7 33.78 73 34.09 33.54 +.18 -1.0 VEckNucl N NLR 1.72e 3.5 54.27 45.37 0 49.59 4 50.10 49.28 -.44 +1.1sVnEkGlSpin N SPUN 25.87 21.84 25.83 1 25.87 25.47 +.74 +6.9 VanEChAMC N CNXT 37.10 29.59 4 33.02 18 33.93 32.60 -.03 -4.6 VanE Israel N ISRA .44e 1.4 32.31 27.63 3 32.22 36 32.22 31.80 +.36 +6.1 VanEWMoat N MOAT .41e .9 46.20 38.21 53 43.84 662 43.84 42.97 +.95 +3.3 VanE UncOG N FRAK .06e .4 17.99 12.59 15 16.75 46 16.92 16.24 +.01 +7.0 VnEkSemi N SMH .58e .5 114.55 80.92 4741 109.97 24451 112.00 108.90 +.44 +12.4 VnEkRtl] N RTH 1.39e 1.4 103.87 77.47 4 100.69 265 100.69 97.21 +3.87 +10.2 VanE GenD Q GNRX 64.65 53.83 14 60.02 117 60.03 58.29 +1.53 +1.2 VanE Agri N MOO 1.10e 1.7 65.86 54.42 30 63.99 768 64.04 62.88 +1.10 +3.9 VEckOilSvc N OIH .47e 1.7 29.87 21.70 5869 27.07 33494 27.78 26.45 +.01 +3.9 VanE VecBi Q BBH 136.83 111.36 17 120.44 185 120.64 117.20 +.64 -3.3 VnEkRusSC N RSXJ .81e 2.2 44.21 36.01 16 37.53 20 38.04 37.42 -.19 -8.4 VEckVcREr N REMX .50a 2.0 32.97 16.73 78 25.27 348 25.74 25.16 -.59 -16.0 VEckChina N PEK 1.41e 1.1 54.26 40.26 3 45.97 24 47.00 45.90 -.02 -4.8tVnEkIndSC N SCIF .57e 1.1 72.57 50.20 60 52.41 345 52.75 50.20 -1.19 -22.7 VanE Egyp N EGPT 40.97 26.30 28 34.14 590 35.32 33.57 -1.56 +4.4 VEckPoland N PLND .29e 1.7 21.80 16.29 9 17.41 19 17.47 17.00 +.60 -11.9 VanE JrGld N GDXJ 37.76 29.84 5961 32.78 26586 33.14 32.64 -.02 -4.0 VanE Coal N KOL .13 .8 18.49 12.56 75 17.30 331 17.55 17.06 +.38 +7.9 VnEk Viet N VNM .32e 1.8 20.50 14.03 190 17.49 1934 17.79 17.33 +.21 -2.2tVanEBrzSC N BRF 26.12 17.34 24 19.07 156 20.19 17.34 -.72 -18.7 VanEIndo N IDX .25e 1.1 26.90 20.82 76 22.80 153 23.44 22.58 -.18 -8.2 VanENatRs N HAP .64e 1.7 39.67 32.28 21 38.24 50 38.31 37.69 +.48 +3.0 VanE VAfr N AFK .53e 2.1 27.39 21.35 7 24.70 20 25.00 24.41 +.07 -.6 VanE Gam N BJK 1.07e 2.2 50.35 38.99 15 48.22 39 49.62 48.18 -1.20 +3.4 VandaPhm Q VNDA 20.40 11.90 215 18.05 1617 18.15 17.25 +.35 +18.8 VangLTBd N BLV 3.92e 4.2 95.98 86.51 78 87.82 2267 88.60 87.33 -.82 -7.6 VangIntBd N BIV 2.17a 2.7 85.85 79.91 1567 80.55 4515 80.85 80.41 -.22 -3.9 VangSTBd N BSV 1.08e 1.2 80.25 77.83 3188 78.12 14058 78.19 78.01 +.06 -1.2 VangTotBd N BND 2.06e 2.3 82.71 78.30 1977 78.87 12925 79.11 78.69 -.22 -3.3 VangExDur N EDV 4.81e 3.2 123.85 107.64 21 112.34 215 113.55 110.88 -1.04 -7.1sVangMegG N MGK 1.33e 1.1 121.61 99.11 104 121.24 619 121.61 119.66 +1.90 +8.9 VangMegV N MGV 1.53e 2.0 81.59 68.90 58 76.92 287 76.96 75.51 +1.29 +.6 VanHiDvY N VYM 2.10e 2.4 90.93 77.58 562 85.98 3130 85.99 84.68 +1.35 +.4 VangIntHi Q VYMI 2.17e 3.3 72.32 62.12 53 65.16 299 65.65 64.82 +.30 -2.7 VangIntDiv Q VIGI 1.11e 1.7 70.39 60.59 29 66.83 231 67.35 66.44 +.42 +.8 VangEMGv Q VWOB 2.82 3.7 81.69 75.31 45 75.55 318 75.99 75.45 -.15 -5.9sVangEMI N VXF 1.13e .9 120.82 99.37 577 120.53 2420 120.82 118.15 +2.32 +7.9sVangGrth N VUG 1.38e .9 153.11 125.79 438 152.69 3032 153.11 150.66 +2.40 +8.6 VangLgCp N VV 1.84e 1.4 131.68 110.22 637 127.95 2466 128.00 126.14 +2.11 +4.4 VangMidC N VO 1.76e 1.1 164.17 140.54 240 160.92 1297 161.03 158.11 +2.71 +4.0sVangSmCp N VB 1.63e 1.0 159.31 131.25 602 159.03 3991 159.31 155.89 +2.91 +7.6sVangSCG N VBK 1.19e .7 179.14 141.75 107 178.54 747 179.14 174.83 +3.07 +11.0sVangSCV N VBR 1.96e 1.4 139.50 118.55 184 139.46 1003 139.50 136.60 +2.86 +5.0 VangTSM N VTI 2.17e 1.5 146.87 123.48 1084 143.91 10303 144.00 141.73 +2.41 +4.9 VangValu N VTV 2.05e 1.9 113.46 95.89 1726 107.09 6210 107.11 105.09 +1.86 +.7 VangSP500 N VOO 3.81e 1.5 263.37 220.42 1517 255.57 10416 255.70 251.87 +4.16 +4.2 VangMCVal N VOE 1.76e 1.6 117.97 101.45 208 112.58 1247 112.58 110.69 +1.88 +.9sVangMCGr N VOT .82e .6 137.70 115.92 246 137.39 677 137.70 134.84 +2.41 +7.6 VangREIT N VNQ 3.08e 3.8 86.14 72.05 2773 80.20 21067 80.30 79.11 +.96 -3.4 VangDivAp N VIG 1.82e 1.7 108.99 91.60 383 104.85 3485 104.87 103.01 +1.95 +2.8 V exUSRE Q VNQI 2.41e 3.9 65.20 55.40 150 61.44 1134 61.74 61.08 +.86 +1.6 VangAllWld N VSS 2.83e 2.3 127.14 106.63 605 121.78 1010 122.18 120.50 +1.63 +2.1 VangAllW N VEU 1.34e 2.5 58.90 49.58 1804 54.36 10133 54.76 54.08 +.27 -.6 VangEmg N VWO 1.10e 2.4 50.99 40.29 11903 45.10 62769 45.83 44.74 -.01 -1.8 VangPacif N VPL 1.37e 1.9 77.96 64.78 250 73.70 1151 74.00 73.19 +.69 +1.1 VangEur N VGK 1.71e 2.9 63.60 54.60 3514 58.72 27824 59.16 58.32 +.27 -.7 VangTEBd N VTEB .28e 52.07 50.36 442 50.88 5454 50.93 50.81 +.02 -1.5sVang500Gr N VOOG 1.62e 1.1 150.17 121.86 43 149.73 343 150.17 147.79 +2.25 +9.3 Van500Val N VOOV 2.01e 1.8 116.72 99.89 20 108.83 122 108.83 106.76 +1.96 -1.0sVanSC600V N VIOV 1.66e 1.1 144.87 114.49 12 144.45 65 144.87 141.28 +3.36 +9.2sVanSC600G N VIOG 1.13e .7 165.97 128.05 15 165.32 143 165.97 162.00 +3.41 +13.3sVangSC600 N VIOO 1.19e .8 155.71 121.82 35 155.38 214 155.71 151.97 +3.62 +11.5sVanMC400V N IVOV 1.50e 1.2 126.33 109.00 14 126.38 62 126.38 124.00 +2.19 +3.8sVanMC400G N IVOG 1.16e .8 142.93 118.23 11 143.47 62 143.49 139.87 +3.65 +7.8sVanMC400 N IVOO 1.57e 1.2 134.85 113.66 14 135.16 85 135.17 132.10 +2.97 +5.7 VanShTTr Q VGSH .79a 1.3 60.93 59.70 410 59.84 4589 59.87 59.79 -.02 -.7 VanSTCpB Q VCSH 1.71 2.2 80.41 77.84 1540 78.00 7048 78.09 77.93 -.04 -1.6 VanTotBd n Q VTC 2.43 3.0 88.99 80.57 3 80.98 20 81.21 80.78 -.26 -4.7 VangR3K Q VTHR 2.14e 1.7 131.16 110.45 2 128.46 24 128.46 126.76 +2.13 +4.6sVanR2KGr Q VTWG .84e .6 151.98 117.80 10 151.02 59 151.98 148.05 +2.35 +11.5sVanR2KV Q VTWV 1.78e 1.5 117.17 97.33 3 116.94 21 117.17 115.05 +1.84 +6.7sVangR2K Q VTWO 1.45e 1.1 134.30 107.77 31 133.72 254 134.30 131.25 +2.03 +9.3sVanR1KGr Q VONG 1.64e 1.1 150.92 120.63 25 150.60 319 150.92 148.17 +2.71 +9.1 VanIntTTr Q VGIT 1.09 1.7 65.53 61.81 104 62.36 800 62.50 62.19 -.09 -2.5 VanR1KV Q VONV 2.43e 2.2 114.79 99.80 26 108.45 175 108.50 106.53 +1.76 -.1 VangR1K Q VONE 2.16e 1.7 131.36 110.43 24 128.11 94 128.13 126.25 +2.21 +4.6 VanMtgBSc Q VMBS 1.15 2.2 53.14 50.79 807 51.14 6700 51.28 51.08 -.10 -2.5 VanLTCpB Q VCLT 3.51 4.0 96.52 86.90 85 87.65 765 88.29 87.25 -.55 -8.5 VanLTTrs Q VGLT 1.77 2.4 79.71 71.47 31 73.48 686 74.05 72.85 -.44 -5.8 VanIntCpB Q VCIT 2.60 3.1 88.76 82.81 564 83.36 4565 83.60 83.15 -.14 -4.6 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 398 48.99 2765 49.18 48.89 +.3 VangFTSE N VEA 1.10e 2.5 47.89 40.88 7189 44.85 41481 45.08 44.52 +.35 VanTIntBd Q BNDX .52a 1.0 55.28 53.84 764 54.11 7608 54.44 54.08 -.26 -.5 VanTIntStk Q VXUS 1.54e 2.7 61.17 51.48 495 56.69 3884 57.06 56.36 +.30 -.2sVangCnD N VCR 2.03e 1.2 172.49 138.69 52 172.31 337 172.49 167.09 +5.75 +10.5 VangCnS N VDC 3.69e 2.8 151.29 126.78 130 132.63 530 132.63 129.45 +2.99 -9.2 VangEngy N VDE 2.37e 2.2 109.79 83.80 122 105.86 1038 106.75 103.43 +.47 +7.0 VangFncl N VFH .90e 1.3 75.48 59.92 545 71.40 2170 71.57 69.47 +1.58 +1.9 VanHC Etf N VHT 1.96e 1.2 171.30 142.82 78 162.16 597 162.18 158.44 +3.16 +5.2 VangIndl N VIS 2.25e 1.6 151.28 125.63 79 144.02 514 144.04 141.09 +2.61 +1.2sVangInfT N VGT 1.61e .9 190.13 139.43 355 187.88 2466 190.13 186.31 +1.56 +14.1 VangMat N VAW 2.12e 1.5 144.65 120.06 59 137.83 592 138.37 134.67 +3.53 +.8 VangUtil N VPU 3.41e 3.1 125.54 104.82 84 109.20 686 113.10 108.48 -3.32 -6.3 VangTel N VOX 3.14e 3.7 96.48 81.62 40 84.77 423 84.93 83.49 +1.55 -7.0 VantEng n Q VEAC 9.97 9.62 9.87 3 9.89 9.84 +.01 +1.5 VantEng wt Q VEACW 1.62 1.05 1.19 -.8 VantEn un Q VEACU 10.40 9.97 10.36 35 10.40 10.25 -.04 +1.7 VarexImag Q VREX 43.76 27.80 127 37.10 808 37.96 36.64 -.21 -7.6 VarianMed N VAR 93 130.29 95.23 582 121.67 2562 123.39 119.70 +1.54 +9.5sVaronis Q VRNS 82.00 33.60 341 78.30 1954 82.00 75.10 -.45 +61.3 VascuBio Q VBLT 9.05 2.01 250 2.50 7484 3.10 2.10 +.38 -64.8tVaxart rs Q VXRT 11.88 2.76 29 3.49 1065 4.51 2.76 -1.75 -43.9 VectoIQ un Q VTIQU 10.05 9.97 117 10.00 951 10.03 10.00 -.01 VectorGp N VGR 1.60b 8.1 24 23.14 18.70 754 19.76 4790 19.80 19.25 +.37 -11.7sVectren N VVC 1.80 2.6 28 70.90 57.48 1204 70.50 6040 70.90 70.36 +.17 +8.4 Vectrus N VEC 15 41.48 25.17 51 31.92 516 32.62 31.03 -.47 +3.5 VedantaLtd N VEDL 1.20e 8.2 21.99 14.29 587 14.59 2533 15.14 14.51 -.21 -30.0 VeecoInst Q VECO 33.40 10.85 629 18.25 2253 18.40 17.00 +.85 +22.9sVeevaSys N VEEV 89 82.66 52.17 998 79.53 7163 82.66 78.33 -.25 +43.9 VenatorM n N VNTR 26.90 17.03 194 18.04 2244 18.20 17.52 +.42 -18.4 Ventas N VTR 3.16 5.8 15 72.36 46.55 1263 54.84 9533 55.54 53.95 -8.6 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 3 25.01 47 25.19 24.95 +.11 -.6sVBradley Q VRA 43 14.93 6.99 892 14.74 5689 14.93 11.86 +2.72 +21.0 Veracyte Q VCYT 9.80 5.23 198 7.57 1064 8.00 7.05 -.31 +15.9sVerastem Q VSTM 6.43 1.92 2103 5.68 13912 6.43 5.02 +.35 +85.0 Vereit N VER .55 7.7 8.75 6.52 5558 7.18 41096 7.19 6.97 +.13 -7.8 Vereit pf N VERpF 1.68 6.5 27.05 24.43 88 25.72 288 25.80 25.41 +.19 +.6 VeriFone N PAY 17 23.14 14.90 1636 22.80 11228 22.85 22.73 +.04 +28.7 Vericel Q VCEL 14.75 2.55 738 13.15 5850 14.40 12.65 -1.25 +141.3sVerintSys Q VRNT 45.00 37.05 459 44.45 2449 45.00 42.20 +1.60 +6.2sVerisign Q VRSN 36 137.65 90.49 654 137.87 4211 138.26 132.25 +5.30 +20.5sVerisk Q VRSK 38 109.59 78.97 1001 109.06 4595 109.59 106.04 +1.79 +13.6sVeritex Q VBTX 28 32.73 23.84 164 32.74 852 32.85 30.87 +1.55 +18.7 Veritiv N VRTV 45.50 20.35 48 35.75 248 36.05 33.75 +1.95 +23.7 Veritone n Q VERI 74.92 7.76 92 21.40 630 22.30 19.60 +.41 -7.8 VerizonCm N VZ 2.36 4.8 7 54.77 42.80 15396 49.18 69760 49.26 47.73 +1.37 -7.1 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 17 26.00 133 26.14 25.93 -.09 -1.4 VermilnE g N VET 2.03 40.59 29.91 177 35.30 859 35.94 34.14 -.32 -2.8 Vermillion Q VRML 2.10 .88 56 1.03 386 1.10 .95 -.05 -46.6 VeronaPh n Q VRNA 25.55 10.44 5 16.50 13 16.94 15.33 -.15 +39.0 Versartis Q VSAR 22.10 1.35 2165 2.15 15239 2.20 1.35 +.70 -2.3sVerso Cp N VRS 21.82 3.58 136 20.21 1448 21.82 20.03 -.28 +15.0 Versum N VSM .24f .6 42.74 30.57 409 40.76 1568 41.35 40.36 +.26 +7.7 VertexEn Q VTNR 1.50 .65 13 1.00 243 1.12 1.00 -.03 +5.3 VertxPh Q VRTX 178.25 120.77 1658 150.55 12954 153.00 144.07 -1.50 +.5 Veru Inc Q VERU 3.00 .90 47 1.97 453 2.06 1.87 -.09 +72.8 ViaSat Q VSAT 80.26 57.75 545 63.44 2256 64.28 62.32 +.19 -15.2 ViacomA Q VIA .80 2.5 7 42.55 28.20 53 32.20 158 32.60 31.10 +1.00 -7.7 ViacomB Q VIAB .80 2.9 6 36.96 22.13 1827 27.91 12484 28.00 26.61 +1.20 -9.4 ViadCorp N VVI .40 .7 27 61.85 44.90 43 54.75 337 55.40 53.50 +1.30 -1.2 Viavi Q VIAV 28 11.78 8.34 3954 9.68 12668 9.95 9.58 -.09 +10.8 Vical rs Q VICL 3.70 1.32 47 1.63 447 1.74 1.60 -.03 -10.9 Vicon A VII .76 .30 74 .36 299 .38 .36 -.00 -10.0sVicor Q VICR 50.10 16.30 339 50.70 2010 52.05 43.90 +6.25 +142.6 VicDvAcc n Q VSDA 29.50 25.49 0 28.99 0 28.99 28.99 +.96 +1.9 VicMultiF n Q VSMV 29.20 24.76 1 28.19 29 28.20 27.59 +.50 +2.2 Vict500VW Q CFA .44e .9 52.01 43.63 59 50.74 231 50.74 49.85 +.97 +4.0 VictDisEnV Q CSF .38e .8 49.05 39.59 2 48.22 33 48.65 47.20 +1.05 +6.8 Vict500EV Q CFO .47e .9 52.03 43.52 74 50.68 450 50.68 49.82 +.95 +3.9 VicEM Hi n Q CEY 28.35 24.47 1 25.24 85 25.61 25.16 +.24 -3.4 VictDevVol Q CIZ .01j 39.92 32.09 34 35.19 82 35.38 34.99 +.23 +.2 VictIncEV Q CDC 1.09e 2.4 48.81 42.77 38 46.24 378 46.28 45.73 +.39 -.4sVictSCVol Q CSA .16e 49.26 40.61 4 49.34 126 49.34 48.34 +1.04 +7.1 VictIntlVol Q CIL .15e 46.94 36.99 5 40.68 6 40.97 40.60 +.30 +.1 VicEmMkt Q CEZ 31.99 27.68 1 28.33 10 28.68 28.28 +.01 -4.5 VictLCHiDv Q CDL .44e 47.44 41.69 14 45.00 82 45.01 44.55 +.43 -.7sVictSCHiD N CSB .60e 46.04 39.13 0 46.04 7 46.04 45.31 +1.03 +3.2 VictIntHiD Q CID .33e 38.00 33.78 5 34.75 66 35.10 34.69 +.24 -4.0 VictCap n Q VCTR 13.50 9.72 60 11.38 409 12.55 10.85 -.28 -1.9 ViewRay n Q VRAY 10.64 4.40 838 7.56 4124 8.00 7.13 +.21 -18.4 VikingTh n Q VKTX 11.17 .88 4025 9.78 28653 10.38 8.77 +.03 +140.9 VillagB&T Q VBFC 52 34.09 26.90 33.32 2 34.00 33.32 -.23 +8.7 VillSupMkt Q VLGEA 1.00 3.5 17 30.31 21.95 19 28.93 183 30.09 27.50 -.18 +26.2 VinaConc N VCO .66e 1.5 47.99 30.76 0 43.12 26 44.66 41.80 +.92 +16.6sVinceHlg rs N VNCE 4 12.32 3.20 21 11.91 127 12.32 11.01 +.56 +92.4 ViperEnPt Q VNOM 1.92f 7.0 31 33.63 14.76 572 27.52 5944 30.33 26.39 -2.88 +18.0 Vipshop N VIPS 11 19.14 7.79 7276 11.98 45992 12.60 11.79 +.02 +2.2 VirTra n Q VTSI 7.36 4.14 0 4.59 11 5.00 4.59 -.41 -27.1 Virco Q VIRC .06 1.3 6.05 3.95 8 4.50 45 4.80 4.45 -.10 -10.9 VirnetX A VHC 8.75 2.10 152 3.35 1246 3.60 2.95 -.10 -9.5 VirtuFin n Q VIRT .96 3.1 16 37.85 13.10 1436 31.00 5996 31.20 30.10 +.15 +69.4 VirDynCr n N BLHY 25.49 24.24 11 24.67 44 24.72 24.28 +.14 -.5 VirShUS n N VESH 24.93 21.19 22.50 1 22.55 22.50 +.31 -1.5 ZweigTR N ZTR .97 8.7 14.18 10.74 61 11.23 746 11.44 11.16 +.17 -16.2 VirtGblMSc N VGI 1.87 13.6 19.46 13.70 90 13.79 451 14.24 13.73 -.14 -21.2 VirtusInv Q VRTS 1.80 1.4 15 135.90 99.75 27 127.10 230 131.25 126.50 -.25 +10.5 VirtusIn pf Q VRTSP 1.81 1.7 113.53 93.51 0 107.33 67 109.79 107.33 -.03 +6.3 Virtusa Q VRTU 52.88 27.84 161 51.63 987 52.78 49.60 +1.34 +17.1sVisa s N V .84 .6 45 136.58 92.80 5253 134.74 35905 136.58 131.43 +3.89 +18.2sVishayInt N VSH .34f 1.4 25.00 16.25 16521 24.15 51655 25.00 20.93 +3.05 +16.4sVishayPrc N VPG 37 39.66 16.55 51 39.50 347 39.66 37.80 +1.75 +57.1 VistaGold A VGZ .93 .60 86 .67 633 .71 .67 -.03 -4.0 VistaOutd n N VSTO 25.07 12.36 578 16.70 4013 16.90 16.38 +.26 +14.6 VistaGn n Q VTGN 2.65 .69 898 1.48 2579 1.48 1.30 +.12 +33.0 Visteon s Q VC 25 140.64 91.20 347 129.91 1574 130.09 126.03 +4.04 +3.8sVistraEn n N VST 24.81 15.60 2349 24.56 18891 24.81 24.06 +.22 +34.1 VitalThera Q VTL 7.30 2.25 288 5.00 1060 5.45 4.75 -16.0 VitaminSh N VSI 8 12.05 2.95 1497 7.05 3412 7.15 5.20 +1.85 +60.2 ViveveMd n Q VIVE 8.75 1.60 214 2.52 1687 3.29 2.42 -.23 -49.3 VivintSolar N VSLR 15 6.10 2.70 447 3.95 2362 4.00 3.70 -2.5 Vivopwr n Q VVPR 6.69 1.02 50 2.11 193 2.55 2.00 -.31 -27.2 Vivus Q VVUS 4 1.38 .33 2882 .85 6887 .87 .68 +.07 +69.4 VMware N VMW 40 165.00 85.45 1883 149.64 12119 152.49 140.35 +3.71 +19.4 VoceraCm N VCRA 32.23 22.43 197 28.19 1139 28.27 25.85 +1.67 -6.7tVodafone Q VOD 1.82e 7.2 32.75 25.14 3456 25.21 24621 26.69 25.14 +.18 -21.0tVolarisAv N VLRS 16.00 5.07 399 5.38 2522 5.50 5.07 +.19 -32.9 VolitionRX A VNRX 4.00 1.85 9 2.36 119 2.43 2.28 -19.7 VoltInfoSci A VISI 5.00 2.16 23 3.15 232 3.25 2.70 +.20 -17.1 Vonage N VG 11.94 6.28 2560 11.68 8636 11.84 11.13 +.09 +14.8 Vornado N VNO 2.52 3.5 25 80.92 64.14 632 71.60 5682 72.60 70.24 +.94 -8.4 Vorndo pfK N VNOpK 1.43 5.7 25.79 23.64 4 24.93 354 24.93 24.34 +.66 -1.3 Vorndo pfL N VNOpL 1.35 5.6 25.78 22.37 12 24.24 283 24.24 23.33 +1.01 -2.6 Vornad pfM N VNOpM 1.31 5.6 25.18 21.57 35 23.42 242 23.44 22.51 +.98 -6.7 Voxeljet N VJET 6.37 3.07 22 3.56 182 3.92 3.47 -.15 -22.1 VoyaAsPcD N IAE 1.02 10.0 11.38 10.04 20 10.25 165 10.40 10.23 -.13 -2.2 VoyaEmHi N IHD .92 10.6 9.86 8.42 49 8.67 362 8.79 8.61 -.01 -2.6 VoyaFincl N VOYA .04 .1 19 55.27 34.75 1377 53.59 9408 54.67 52.13 +1.14 +8.3 VoyaGlAdv N IGA 1.12 9.7 11.85 10.45 33 11.60 216 11.67 11.54 -.02 +1.5 VoyaGlbDv N IGD .91 12.5 8.16 7.00 181 7.27 1324 7.29 7.18 +.04 -6.2 VoyaInfra N IDE 1.46 9.3 17.66 14.35 38 15.66 249 15.73 15.17 +.44 -7.1 VoyaIntHD N IID .83 12.2 7.94 6.69 34 6.81 151 6.89 6.78 +.03 -9.7 VoyaPrRTr N PPR .29 5.7 5.41 4.98 217 5.10 1128 5.12 5.07 +.01 +.6 VoyaNatRs N IRR .81 12.6 7.00 5.63 42 6.40 378 6.42 6.25 +.15 +2.2 VoyagerT n Q VYGR 31.91 8.10 251 22.37 1988 22.98 19.88 +1.96 +34.8 vTvThera n Q VTVT 8.40 .65 197 1.80 1703 2.00 1.76 -.08 -70.0 VulcanM N VMC 1.12 .9 28 141.20 108.17 1209 130.04 5021 131.69 128.36 +.72 +1.3 Vuzix Q VUZI 11.40 4.10 399 6.90 1726 6.95 5.93 +.60 +10.4W -:W&T Off N WTI .40 6.1 11 8.92 1.81 3942 6.53 16615 6.92 6.22 -.19 +97.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 71

A -ARCAbio rs ABIO .53 -.01 AbeonaTh ABEO 16.25 -.05 Abraxas AXAS 2.48 -.10 Acasti g rs ACST .69 -.01 AccelrDiag AXDX 20.85 +.25 AdamisPh ADMP 4.13 +.08 AdestoTc n IOTS 9.30 AdmaBio ADMA 4.74 -.04 Adomani n ADOM 1.28 +.07 AMD AMD 15.25 +.36 AehrTest h AEHR 2.80 -.04 AEtern g rs AEZS 2.12 +.08 Aethlon rs AEMD 1.30 +.07 Agenus AGEN 3.10 AgroFresh AGFS 7.36 +.03 Airgain n AIRG 8.41 -.04 AkariTh rs AKTX 1.93 +.08 AkersBios AKER .47 +.00 Akoustis n AKTS 6.60 -.13 Albireo ALBO 30.68 -.39 AldeyraTh ALDX 8.45 +.10 All MMA n AMMA .38 +.03 AldHlPrd rs AHPI 2.39 -.06 AltaMesa n AMR 7.06 +.06 Amedica rs AMDA 1.05 -.01 AmeriHld n AMRH 1.27 -.10 AmElTech AETI 1.50 -.10 Anavex rs AVXL 3.74 -.01 AntaresP ATRS 2.70 ApollEnd rs APEN 6.22 -.15 ApolMed n AMEH 14.65 +.38 ApldDNA APDN 1.40 -.08 ApricusB rs APRI .27 +.01 AptoseB g APTO 4.07 +.30 AquaMetal h AQMS 2.94 -.08 AquaB Tc n AQB 2.94 -.06 Aradigm h ARDM 1.55 +.02 Arcimoto n FUV 3.01 +.01 AspenGp n ASPU 7.20 -.10 AssembBio ASMB 47.62 +5.45 Astrotch rs ASTC 1.71 AsureSftw h ASUR 18.02 +.07 Athersys ATHX 2.74 +.01 Atomera n ATOM 5.44 -.19 AttisInd hn ATIS .45 -.01 Attunity ATTU 11.74 +.06 AutoWeb AUTO 4.01 +.29 AveThera n ATXI 4.30 +.01 AVEO Ph h AVEO 2.27 +.05 AvidBios rs CDMO 3.27 -.04 AvistaHl n AHPA 10.02 AxoGen AXGN 48.40 +.65 AytuBioSc n AYTU .29 -.01 AzurRx n AZRX 3.27 +.35B -BIO-key n BKYI 2.32 +.08 BOS Ltd BOSC 2.35 -.02 BioDlvry lf BDSI 2.80 -.05 BioLifeSol BLFS 10.21 -.13 BioLneRx h BLRX .92 +.04 Bioblast rs ORPN 2.25 -.01 Biocept rs BIOC .22 -.01 Biomeri n BMRA 3.60 -.13 BiostrPh rs BSPM 2.30 +.03 Boxlight n BOXL 5.77 -.29 Brainstorm BCLI 4.62 -.09 Bridglne rs BLIN 1.27 +.06 BroadVis BVSN 2.10 -.05 BroadwdE BWEN 2.46 -.00C -CAS Med CASM 1.67 +.03 CASI Phr h CASI 6.44 +.08 CHF Sol rs CHFS 2.68 -.05 CM SvSt un CMSSU 10.35 CM SevSt rt CMSSR .35 +.02 CPS Tech CPSH 1.59 -.05 CTI BioP rs CTIC 4.97 +.34 CUI Glbl CUI 2.73 Caladriu rs CLBS 3.88 +.08 CambLrn ABCD 10.61 +.45 CancerGen CGIX 1.02 +.04 Capricor CAPR 1.26 -.02 CpstnTur rs CPST 1.58 -.23 CaroFin s CARO 42.76 -.53 CarverBc lf CARV 5.15 -.10 CatalstB rs CBIO 23.96 +.01 CatalystPh CPRX 3.38 +.03 Catasys n CATS 6.61 +.11 Celcuity n CELC 19.47 -.07 Cellectar rs CLRB 1.01 -.04 Celsion rs CLSN 2.55 +.02 CelsiusH n CELH 4.86 -.09 Cemtrex rs CETX 2.45 +.16 CntRsDvA CDEV 16.93 -.23 CentrlFedl CFBK 2.36 +.02 CentCas CNTY 8.55 -.06 Cerecor n CERC 4.29 +.01 CescaTh rs KOOL .51 +.03 ChampO hrs CSBR 5.61 -.11 Chantic rs BURG 3.22 +.03 CharlsCol h CTHR 1.10 -.02 CharterFn CHFN 25.39 +.26 ChckPnt n CKPT 3.08 +.04 Chembio CEMI 10.20 +.10 ChAdvCns CADC 3.70 +.10 ChinAutLog CALI 2.82 -.06 ChinaAuto CAAS 4.28 -.10 ChiCmCr h CCCR 1.15 +.02 ChiCustR n CCRC 18.04 +.30 ChinaHGS HGSH 2.10 +.12 ChinLend h CLDC 2.06 -.07 ChinaNRes CHNR 2.25 +.08 ChiRecy rs CREG 1.69 -.03 ChinaNt rs CNET 2.96 -.02 ChromaDx n CDXC 3.77 -.10 CivistaBcsh CIVB 24.97 -.10 ClearSign CLIR 2.08 +.03 CoDiagn n CODX 4.31 -.65 CoastwayB CWAY 27.70 +.15 CoffeeH JVA 5.00 +.01 CohBar n CWBR 8.24 -.25 CmtyBkTr ESXB 9.55 -.30 CmtyFinCp TCFC 36.90 CmstkH rs CHCI 3.36 -.04 ConstAlph n CNAC 9.95 ConstAl rt CNACR .34 -.01 ContraFect CFRX 1.88 -.03 ConvrgOn n CVON 8.76 -.40 Corcept CORT 18.52 +.33 CrownCfts CRWS 5.50 CryoPort rs CYRX 13.80 +.34 CueBioph n CUE 14.22 +.57 Cyclacel rs CYCC 1.35 -.03 CymaBay CBAY 12.89 +.51 Cyren Ltd CYRN 2.75 -.10 CytRx rs CYTR 1.34 Cytosorbnt CTSO 11.70 -.05D -DLH Hldgs DLHC 5.45 +.02 DareBio rs DARE 1.42 +.10 DarioHlth DRIO 1.51 -.01 DasanZ rs DZSI 10.23 -.56 Daseke n DSKE 9.48 +.26 Data IO DAIO 6.99 -.08 Datawatch DWCH 9.35 -.25 DelTaco TACO 12.99 +.05 DelmarPh n DMPI .90 +.01 DeltaTch h DELT 1.13 -.02 Dennys DENN 15.90 +.10 Determine DTRM 1.59 -.08 DifferBr rs DFBG .93 -.03 DiffusP hn DFFN .52 +.00 DigitalAlly DGLY 2.50 -.05 DigitlTurb APPS 1.70 +.02 DivrsRest SAUC 1.22 DryShips s DRYS 4.17 +.06 Dynasil DYSL 1.44 -.02 DynavaxT DVAX 15.70 +.05E -ENDRA n NDRA 1.74 -.05 ENGlobal ENG 1.39 +.01 EagleBncp EGBN 63.60 -.50 EastsDist n EAST 7.00 -.45 Eco-StimE ESES .81 +.01 eGain EGAN 13.35 EksoBio n EKSO 1.81 +.03 Energous WATT 16.03 -.57 EuroTech CLWT 6.31 +.26 Euroseas rs ESEA 1.59 -.03 EvofemBio EVFM 3.51 -.12 EvokePhm EVOK 2.68 -.02 ExactSci h EXAS 63.26 +.06 ExelaTch n XELA 4.99 +.03 EyegatePh EYEG .55 +.02F -FC GlbRlty FCRE .70 -.00 FarmersNB FMNB 16.05 -.25 FenncPhr n FENC 10.77 -.16 FinTcII n FNTE 10.01 +.02 FinjanH FNJN 2.93 -.01 FCmtyCp FCCO 23.75 -.35 First LI s FLIC 26.10 +.15 FiveStar FVE 1.50 +.10 Fonar FONR 27.20 -.55 ForshtAut n FRSX 2.89 +.06 FortressBio FBIO 3.31 Forward h FORD 1.52 -.03 FullHseR FLL 3.39 -.02G -GSV Cap GSVC 6.74 +.01 GTY Tch n GTYH 10.01 GTx Inc rs GTXI 19.29 +.06 GalectinTh GALT 6.17 +.75 GalmedPh GLMD 6.80 -.53 GeneticT rs GENE 1.16 +.04 Gevo rs GEVO 3.43 -.05 GigaMda rs GIGM 3.16 -.03 GblEagEnt ENT 2.48 -.05 GlSlfStor n SELF 4.19 +.03 GlobusM rs GLBS .75 -.05 GoodTimes GTIM 3.65 +.15 Gravity rs GRVY 82.20 -.05 GreenBrick GRBK 11.95 GrpoFin GGAL 49.98 +2.69H -HTG Mol h HTGM 3.79 -.12 HalladorE HNRG 7.48 -.42 HaymkAc n HYAC 9.80 HaymkA un HYACU 10.23 +.03 HeliMAn h HMNY .36 -.01 HernTher h HRTX 30.50 -.90 HeskaCorp HSKA 106.89 +2.76 Histogenics HSGX 2.79 +.26 HostessBr n TWNK 13.33 +.32 HowardBcp HBMD 18.25 +.25 HudsonTc HDSN 2.31 -.07 HuttigBld HBP 5.20 I -ICAD ICAD 3.32 +.02 Itus Cp hrs ITUS 3.60 -.01 IdealPower IPWR 1.17 -.03 IderaPhm IDRA 2.00 -.04 ImmuneP rs IMNP .23 -.01 ImprimisP IMMY 2.38 +.03 IndusAcq n INDU 9.84 IndusAc un INDUU 10.43 -.12 InfrEnAlt IEA 9.03 -.46 InspEnt INSE 5.70 +.05 IntecPhm n NTEC 4.55 -.08 IntegMed n IMTE 17.39 -.76 Intelliph IPCI .42 +.02 IntrpDia rs IDXG .85 -.04 Iteris ITI 4.64 -.27 Izea n IZEA 1.22 -.09J -Jason Inds JASN 2.87 -.01 JetPay h JTPY 2.00 +.10 JointCorp JYNT 7.50 +.12K -KBL Merg n KBLM 9.93 KBL Mrg rt KBLMR .38 KBL Mg un KBLMU 10.55 KBS Fash rs KBSF 5.18 -.02 KeryxBio KERX 5.12 +.01 KindredBio KIN 10.25 +.05 KingldJw KGJI 1.30 -.06 KingtoneW KONE 7.79 +.19 KitovPh n KTOV 2.84 +.04 Koss h KOSS 2.25 +.02 KrystlBio n KRYS 13.81 +1.13L -LM FdgA n LMFA .50 -.00 LRAD h LRAD 2.10 +.08 LaJollaPh LJPC 30.06 -1.10 Landcad n LCA 10.14 LandsEnd LE 22.05 +.15 Lantronix LTRX 2.77 -.22 LeadgBr g LBIX 1.26 +.04 LianlouSm LLIT 2.21 -.01 WBI TacGr N WBIA .03e .1 26.51 22.50 7 25.25 25 25.26 25.03 +.32 +.5 WBI TactV N WBIB .08e .3 27.48 23.67 6 25.06 19 25.09 24.63 +.44 -4.9 WBI TacYd N WBIC .28e 1.2 23.53 20.92 7 23.25 23 23.30 22.98 +.31 +3.9 WBI TacSel N WBID .05e .2 25.62 21.85 5 24.76 19 24.77 24.22 +.59 +1.1 WBI LCTG N WBIE .19e .7 28.05 23.50 9 26.30 31 26.37 26.09 +.31 +1.0 WBI LCTV N WBIF .22e .8 30.46 25.84 7 28.97 24 29.03 28.57 +.43 +.2 WBI LCTY N WBIG .31e 1.2 28.00 22.65 9 25.97 32 26.11 25.60 +.45 +.5 WBI LCTS N WBIL .04e .1 29.15 24.92 7 27.09 24 27.15 26.79 +.41 -1.3 WBI PwFact N WBIY 27.90 22.34 11 27.68 37 27.68 26.90 +.89 +4.1 WBITacRot N WBIR 26.78 24.18 2 25.48 9 25.50 25.41 -.06 +.1 WBI TacInc N WBII .26e 1.1 25.76 23.89 13 24.06 55 24.12 24.01 +.06 -5.2 WBI THiInc N WBIH .45e 1.9 25.43 23.68 31 24.29 175 24.33 23.90 +.43 -2.6 WCF Bcp n Q WCFB .20 2.1 11.62 9.00 0 9.35 4 9.50 9.32 -.15 -1.8sWD 40 Q WDFC 2.16 1.5 36 143.50 103.80 104 143.80 344 145.58 138.90 +4.50 +21.9 WEC Engy N WEC 2.21 3.7 19 70.09 58.92 1014 59.46 8409 62.69 58.96 -2.86 -10.5sWEX Inc N WEX 36 193.52 100.17 401 188.01 2664 193.52 176.05 +10.36 +33.1 WGL Hold N WGL 2.06 2.3 17 88.68 80.91 260 88.33 1321 88.54 88.22 -.12 +2.9 WMIH Q WMIH 1.61 .60 359 1.33 6015 1.39 1.30 -.04 +56.7sWNS Hldg N WNS 29 53.88 31.47 290 53.00 1786 53.88 51.31 +1.72 +32.1 WP Carey N WPC 4.06f 6.1 18 72.41 59.23 270 66.96 1671 67.87 66.71 -.29 -2.8 WPP plc N WPP 3.91e 4.8 104.89 76.68 104 82.24 1034 83.86 80.78 -.93 -9.2 WPX Engy N WPX 19.23 8.39 3794 17.92 34634 18.50 17.02 -.47 +27.4 WPX pfA N WPXp 1.56 2.1 79.61 42.50 3 74.71 336 76.28 71.84 -1.41 +20.8sWSFS s Q WSFS .44f .8 18 54.85 42.45 59 54.35 484 54.85 52.75 +1.55 +13.6 WSI Inds Q WSCI .16 3.2 6.55 2.85 1 5.00 16 5.25 4.79 -.20 -16.7 WVS Fn Q WVFC .32a 1.9 26 18.05 14.76 11 16.72 14 17.00 16.01 +.52 +8.0 Wabash N WNC .30 1.5 14 26.54 18.25 306 19.97 2409 20.32 19.67 -.11 -8.0 WABCO N WBC 17 162.20 119.63 354 124.28 2755 126.23 121.58 +2.23 -13.4sWabtec N WAB .48 .5 32 102.11 69.20 825 102.69 3429 102.99 98.74 +2.78 +26.1 WaddellR N WDR 1.00m 5.0 14 23.82 17.53 479 20.19 2861 20.31 19.48 +.52 -9.6 WageWrks N WAGE 29 72.65 38.40 212 48.50 1523 49.15 46.50 +1.80 -21.8 WalMart N WMT 2.08f 2.5 20 109.98 73.13 7600 84.36 45445 85.76 83.30 +1.37 -14.6 WalgBoots Q WBA 1.60 2.5 13 83.89 61.56 3858 63.40 26653 64.06 62.44 +.54 -12.7 WalkerDun N WD 9 61.44 42.66 133 58.99 717 59.25 56.38 +2.82 +24.2sWarrMet n N HCC .20 31.65 7.40 1670 29.08 6206 31.65 28.04 +.70 +47.5 WashFed Q WAFD .68 2.0 16 37.70 29.80 307 33.95 1721 34.15 32.60 +1.40 -.9 WashPrGp N WPG 1.00 12.9 21 9.79 5.40 1996 7.77 11226 7.80 7.23 +.43 +9.1 WashPr pfH N WPGpH 1.88 8.0 25.56 20.05 5 23.48 27 23.48 22.55 +.88 -4.6 WashPr pfI N WPGpI 1.72 7.9 25.99 19.11 18 21.69 90 21.80 21.00 +.60 -12.4 WREIT N WRE 1.20 4.1 28 33.96 24.92 361 29.33 2960 29.49 28.48 +.78 -5.8sWshTrst Q WASH 1.72f 2.8 21 63.25 47.90 22 61.85 166 63.25 59.95 +.10 +16.2sWasteCon s N WCN .56 41 78.48 63.14 549 76.73 3136 78.48 76.61 -1.14 +8.2 WsteMInc N WM 1.85 2.2 18 89.73 72.50 1460 83.59 8195 84.11 83.14 +.43 -3.1 Waters N WAT 31 220.20 171.32 522 205.32 3135 205.70 194.15 +10.12 +6.3 WaterstnF Q WSBF .48a 2.7 17 20.05 16.60 28 17.75 239 17.88 17.40 +.25 +4.1 Watsco N WSO 5.80f 3.1 35 192.94 141.61 151 188.67 977 189.33 184.12 +2.73 +11.0 WatscoB N WSO/B 5.00f 2.7 39 191.01 142.00 1 188.49 1 188.75 188.49 +4.90 +11.5 WattsWtr N WTS .84f 1.0 27 84.25 59.15 95 80.55 573 80.65 77.55 +2.55 +6.1 WaveLfSc n Q WVE 55.95 15.15 110 48.60 1110 48.95 45.78 +.15 +38.5sWayfair N W 105.73 55.33 2344 105.41 9313 106.10 94.35 +10.42 +31.3 WaysideT Q WSTG .68 4.9 6 20.45 12.60 7 13.95 16 14.25 13.95 -.20 -16.5 WeathfIntl N WFT 4.72 2.07 14156 3.64 80252 3.71 3.36 +.21 -12.7 Web.com Q WEB 8 25.95 15.75 808 21.05 4218 21.25 19.80 +1.05 -3.4sWebsterFn N WBS 1.32f 1.9 23 67.81 44.04 722 67.70 2150 67.81 64.94 +2.52 +20.5 WeiboCorp Q WB 142.12 65.65 2565 106.54 11173 108.60 102.60 +3.24 +3.0sWtWatch N WTW 78 88.44 26.43 836 85.35 8005 88.44 77.80 +7.51 +92.8 WeinRlt N WRI 1.58f 5.3 10 33.83 25.67 798 29.79 3841 30.18 29.03 +1.19 -9.4sWeisMk N WMK 1.20 2.2 26 57.82 31.26 81 54.00 694 57.82 53.41 -1.20 +30.5 Welbilt N WBT 23.77 18.34 848 21.26 4310 21.32 19.65 +1.45 -9.6sWellcare N WCG 27 236.22 162.25 383 233.99 1783 236.22 221.98 +11.29 +16.3 WelleslyBc Q WEBK .22f .7 22 33.89 25.00 33.60 10 33.60 31.75 +.16 +13.1 WellsF pfJ N WFCpJ 2.00 7.8 27.73 25.45 167 25.77 1037 25.84 25.70 +.04 +.5 WellsF pfL N WFCpL 75.00 6.0 1359.86 1253.00 17 1259.96 334 1263.00 1254.94 +1.66 -3.8 WellsF pfN N WFCpN 1.30 5.2 25.43 23.51 23 24.82 204 24.88 24.63 +.10 -1.1 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 39 24.68 247 24.77 24.59 +.02 -1.8 WellsF pfP N WFCpP 1.31 5.3 25.62 23.69 9 24.86 123 24.89 24.71 +.12 -1.3 WellsF pfQ N WFCpQ 1.46 5.6 28.06 25.60 63 25.94 822 26.04 25.82 +.09 -3.9 WellsF pfR N WFCpR 1.66 6.0 30.47 26.87 83 27.48 411 27.56 27.38 -.02 -4.0 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 25 25.86 224 25.88 25.66 +.17 -2.2 WellsFargo N WFC 1.56 2.8 13 66.31 49.27 12960 55.68 69883 55.99 54.29 +.99 -8.2 WellsF pfY N WFCpY 26.50 24.33 42 25.24 262 25.27 25.05 +.15 -2.7 WellsF pfX N WFCpX 26.16 24.15 110 25.02 854 25.02 24.75 +.13 -2.0 WellsF pfW N WFCpW 26.65 24.32 37 25.28 249 25.37 25.21 -2.7 WellsF pfV N WFCpV 26.82 25.00 21 25.97 413 25.98 25.81 +.11 -3.1 EvgGlbDiv N EOD .54m 9.4 6.50 5.57 138 5.76 761 5.76 5.69 +.04 -2.9 WFAdvInco A EAD .82 10.1 8.97 7.80 126 8.05 1082 8.07 8.00 -.01 -4.2 WFAdMSec A ERC 1.16 9.1 13.65 12.66 72 12.74 519 12.85 12.73 -.01 -2.5 WFREI pf N WFEpA 1.59 6.0 27.35 25.20 22 26.57 106 26.66 26.00 +.41 +.3 WFAdUtlHi A ERH .90 7.4 13.59 9.51 13 12.24 78 12.31 12.20 -.03 -7.3 Welltower N WELL 1.68e 2.9 13 78.17 49.58 978 57.99 7903 58.33 56.86 -.03 -9.1 Welltwr pfI N HCNpI 3.25 5.5 69.82 54.50 42 58.67 145 58.67 57.31 +.58 -2.0sWendys Co Q WEN .34 1.9 19 17.75 13.57 6062 17.72 25609 17.76 16.10 +1.63 +7.9 WernerEnt Q WERN .36f .9 27 43.95 27.65 704 38.20 6018 39.80 36.40 -1.45 -1.2sWesbanc Q WSBC 1.16 2.4 21 48.37 35.49 92 47.78 529 48.37 47.00 +.86 +17.5sWescoAir N WAIR 11.85 6.05 688 11.95 1976 11.95 11.40 +.25 +61.5 Wesco Intl N WCC 18 69.35 48.95 434 61.70 1719 61.90 60.00 +1.15 -9.5 WestBcp Q WTBA .80f 3.1 16 28.00 20.90 15 26.10 74 26.35 25.30 +.60 +3.8 WestPhrm N WST .56 .6 41 103.36 80.02 306 96.75 1330 96.80 92.74 +3.75 -1.9 WAmBcp Q WABC 1.60 2.7 30 64.26 49.38 80 60.25 568 60.43 57.93 +2.21 +1.2 WestellT rs Q WSTL 31 4.60 2.61 165 2.75 453 2.95 2.73 -.14 -26.7sWstnAlliB N WAL 19 64.06 44.83 442 63.36 3019 64.06 60.99 +2.17 +11.9 WstnAll56 N WALA 1.56 6.0 26.71 25.15 7 26.04 62 26.22 25.53 +.52 -.7 WstACpLn N TLI .87 8.4 11.45 10.26 42 10.33 208 10.39 10.27 -.07 -1.8 WAstEMkt N EMD .84 6.2 16.16 13.49 160 13.64 1229 13.69 13.50 +.11 -12.3 WsADefOp N GDO 1.36 8.3 18.58 16.28 23 16.45 153 16.80 16.45 -.27 -8.6 WAstGlbHi N EHI 1.16 12.4 10.40 9.18 132 9.28 764 9.30 9.20 +.02 -9.2 WstAstHI2 N HIX .80 13.5 7.35 5.97 169 6.50 1362 6.51 6.46 -6.7 WAHiInOp N HIO .43 8.8 5.21 4.74 284 4.84 1180 4.84 4.78 +.05 -4.5 WAstHYOp N HYI 1.32 9.0 16.14 14.41 25 14.65 199 14.69 14.56 +.10 -3.1 WstnAsst N PAI .69 5.1 17.37 13.32 16 13.51 94 13.62 13.51 -.02 -14.7 WstnAsInt N SBI .48 5.5 9.98 8.58 23 8.67 169 8.73 8.65 -.03 -6.9 WAstDefOp N IGI 1.20 5.9 23.67 19.85 18 20.48 83 20.86 20.41 -.01 -10.4 WAMgdMu N MMU .78 6.2 14.60 12.56 89 12.63 459 12.74 12.62 -.06 -10.3 WstAstMtg N WMC 1.24e 11.5 8 10.95 8.54 235 10.74 1371 10.89 10.55 +.22 +7.9 WAMtDOp N DMO 2.82a 11.8 27.29 22.88 71 23.96 239 24.30 23.95 -.27 -2.9 WA MunDef N MTT 1.01a 4.8 23.85 20.45 12 20.96 103 21.25 20.84 -.27 +.3 WstAMunHi N MHF .34 4.6 8.05 7.08 29 7.24 180 7.38 7.21 -.11 -2.2 WAMunPrt N MNP .87 6.2 16.26 13.94 26 14.08 137 14.18 14.00 -.06 -7.6 WAstBdF N WEA 1.08 8.6 14.40 12.50 33 12.52 141 12.56 12.50 -.01 -9.3 WstAVari N GFY .93 5.5 17.79 16.59 8 17.02 29 17.08 16.85 +.07 -2.0 WAstInfSc N WIA .38 3.4 12.10 11.10 37 11.32 132 11.42 11.29 -.08 -4.0 WAstInfOpp N WIW .40 3.6 11.75 10.94 66 11.05 342 11.16 11.04 -.06 -3.2 WstC&G gs A WRN 1.44 .71 198 1.00 779 1.01 .93 +.03 -1.0 WDigital Q WDC 2.00 2.4 9 106.96 75.96 2874 82.62 24250 87.16 80.64 -3.25 +3.9 WstnGasEq N WGP 2.19f 5.9 23 43.83 31.63 481 37.02 1291 38.62 36.66 -1.00 -.4 WstnGasPt N WES 3.74f 7.3 42 57.15 40.44 418 51.55 4434 52.59 51.39 -.31 +7.2 WstNwEnB Q WNEB .16 1.5 27 11.25 9.30 31 10.95 205 11.10 10.85 -.05 +.5 WstnUnion N WU .76 3.7 11 22.21 18.38 4233 20.81 24710 21.04 20.09 +.75 +9.5 WestlkChm N WLK 1.59f 1.4 12 124.30 61.51 712 117.67 3835 119.77 115.87 +1.09 +10.5 WestlkCLP N WLKP 1.55 6.4 17 25.65 21.10 85 24.05 496 24.70 22.70 +.85 -3.6 WestmRs s N WMLP .46m 23.6 4.60 .98 20 1.96 196 2.15 1.80 -.20 -29.7 WestpacBk N WBK 1.52e 7.2 26.38 21.03 319 21.21 1705 21.40 21.06 -13.0 WstptFuel g Q WPRT 4.33 1.48 265 2.55 2158 2.64 2.45 +.05 -32.2 WestRck N WRK 1.72 2.8 18 71.55 54.05 1007 60.96 7811 61.66 59.47 +.84 -3.6 WestwtrRs Q WWR 1.70 .35 1160 .51 2933 .56 .35 +.14 -52.7 WestwdH N WHG 2.72 4.6 13 71.00 53.51 19 59.64 146 61.02 58.45 +.91 -9.9 WeycoGp Q WEYS .92f 2.6 22 38.25 26.58 8 35.55 54 36.85 34.78 -.32 +19.6sWeyerhsr N WY 1.28 3.4 33 38.39 30.95 2412 38.11 17219 38.39 37.73 +.74 +8.1 WheatPr g N WPM .28e 28 22.72 18.32 951 22.17 8092 22.25 21.66 +.26 +.2 Wheelr pfB Q WHLRP 2.25 14.4 23.35 12.58 3 15.63 27 16.11 15.58 -.36 -28.6 Wheelr pfD Q WHLRD 2.19 12.5 24.05 14.66 1 17.51 8 18.05 17.51 -.54 -12.9 Wheeler rs Q WHLR 1.36 35.5 12.30 3.25 39 3.83 315 4.16 3.81 -.26 -61.6 Whrlpl N WHR 4.60f 3.1 31 202.99 143.11 957 148.86 6072 151.10 145.28 +3.55 -11.7sWhtMtIns N WTM 1.00 .1 61 914.35 786.23 23 913.93 114 920.21 893.88 +9.53 +7.4sWhiteHFin Q WHF 1.42 9.4 10 15.05 10.92 107 15.04 399 15.31 14.06 +.69 +12.1 WhitHFin 20 Q WHFBL 1.63 6.3 26.08 25.21 25.79 2 25.79 25.51 +.19 +.7 WhitestnR N WSR 1.14 9.3 31 15.15 10.06 370 12.26 1440 12.38 12.04 +.17 -14.9sWhitngPet rs N WLL 55.07 15.88 3212 53.92 22804 55.07 50.98 +.64 +103.6 WidOpW n N WOW 17.89 6.03 334 9.23 2687 9.44 8.60 +.31 -12.7 WidePoint A WYY .73 .40 27 .51 177 .56 .51 -.04 -21.5 WildhRs n N WRD 29.67 10.36 1181 26.98 8185 28.07 25.92 -.44 +46.6sWileyJA N JW/A 1.20 1.8 22 68.90 51.00 160 68.55 827 69.15 67.25 +.65 +4.3sWileyJB N JW/B 1.20 1.7 22 68.75 51.35 68.75 4 68.75 67.96 +.53 +4.7 Wilhelmina Q WHLM 33 8.73 5.58 2 7.49 10 7.49 6.96 +.25 +15.8 WillScot Q WSC 15.60 9.45 197 11.95 1526 12.35 11.55 -.05 -5.9 WillmValV Q WVVI 24 8.86 7.70 11 8.17 48 8.25 8.02 -.07 -1.0 WillVV pfA Q WVVIP .22e 4.9 9.00 4.17 1 4.45 2 5.01 4.45 -.20 -14.6 Willdan Q WLDN 23 36.87 19.25 31 29.03 186 29.35 28.43 -.17 +21.3 WLyonHm N WLH 13 32.95 18.85 489 25.00 1898 25.30 23.49 +.99 -14.0 WmsCos N WMB 1.36 5.2 10 33.67 24.00 6405 26.12 38998 26.91 25.93 -.22 -14.3 WillmsPtrs N WPZ 2.46f 6.2 47 44.06 32.74 840 39.53 5841 39.93 38.96 -.11 +1.9sWmsSon N WSM 1.72f 2.8 18 62.48 42.68 1853 62.01 13253 62.48 54.79 +7.39 +19.9 WillisLFn Q WLFC 14 36.70 22.51 11 31.45 71 32.57 31.28 -1.15 +26.0 WillisTwW Q WLTW 2.40 1.5 35 165.00 142.67 502 158.13 2250 158.20 151.26 +6.41 +4.9 Windstm rs Q WIN 23.60 5.37 1102 6.08 5984 6.12 5.41 +.49 -34.3 Wingstop n Q WING .28a .5 77 55.86 28.99 746 54.41 3945 54.77 48.61 +4.22 +39.6 Winmark Q WINA .60f .4 24 153.70 121.55 4 139.40 32 147.13 139.40 -6.90 +7.7 Winnbgo N WGO .40 1.0 16 58.65 27.85 1227 40.75 6001 41.80 35.90 +4.75 -26.7 WinsFin Q WINS 390.88 28.75 1 137.66 2 138.60 137.66 -2.34 -23.5 Wintrust Q WTFC .76 .8 21 99.96 67.74 251 97.10 1516 97.18 93.01 +3.92 +17.9 Wintrst pfD Q WTFCM 1.64 6.1 29.31 26.66 5 27.05 32 27.05 26.74 +.20 -3.3 Wipro s N WIT .03e .6 6.40 4.50 653 4.72 3964 4.73 4.53 +.12 -13.7 WirelessT A WTT 2.64 1.35 5 2.10 83 2.30 2.10 -.20 -13.6 WT IntQua N IQDG 32.75 27.93 1 31.01 23 31.21 30.84 +.15 +1.0 WT ST HiYl N SFHY 50.52 48.47 49.37 1 49.46 49.37 -.09 +.7 WT ShTr n N SFIG 49.88 48.54 48.70 6 48.70 48.64 +.04 -1.3 WT HiYld n N WHFY 52.27 48.87 49.32 2 49.32 49.22 +.18 -2.1 WT Corp n N WFIG 50.34 47.40 47.66 0 47.75 47.66 +.15 -4.6 WT EmMDv N DVEM 36.70 29.65 11 33.29 67 33.73 32.98 -.01 +.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WT G exMx N XMX 31.68 26.80 1 30.37 322 30.43 30.19 +.52 +2.5 WT DyCEu N DDEZ 33.88 29.43 31.26 3 31.33 31.04 +.50 -.8 WT DyInEq N DDWM 32.00 28.25 71 30.19 182 30.35 30.12 +.10 -1.1 WT DyInSm N DDLS 34.74 30.07 0 33.27 6 33.39 33.15 +.24 -.7sWTBearEq N DYB 26.37 24.64 1 26.25 6 26.37 26.25 +.12 +.7sWisdTrMdE Q GULF 1.10e 5.7 19.98 16.43 1 19.36 36 19.98 19.12 +.11 +9.9 WT LgSEq N DYLS 34.53 29.20 4 34.10 52 34.10 33.47 +.63 +4.7 WT EuLoc N EZR 34.19 27.88 1 30.58 10 30.89 30.46 +.11 -1.8sWT SCDiv N HGSD 26.76 23.81 26.63 6 26.76 26.41 +.45 +1.6 WT GlSmC N GSD 35.24 30.06 0 33.54 1 33.55 33.15 +.65 +1.4 WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 60 48.46 328 48.63 48.40 -.19 -4.5 WTEurSmC N EUSC .53e 32.83 28.83 11 31.49 219 31.86 31.41 -.08 +1.3 WT PutStr N PUTW 30.04 26.65 14 29.67 320 29.69 29.50 +.13 +2.1 WT EMexSt N XSOE .77e 2.4 35.10 26.45 20 31.54 286 31.96 31.27 +.25 -1.0 WT JpDvG N JHDG 30.34 25.63 2 28.67 6 28.75 28.49 +.33 -1.0 WTIntHDv N IHDG .70e 1.4 32.86 29.34 30 32.42 185 32.65 32.19 +.02 +2.3 WT EurDiv N EUDG .51e 1.9 28.46 24.74 2 26.79 15 26.92 26.62 +.30 -.6 WTFltRtTr N USFR 27.90 24.96 26 25.10 1043 25.11 25.07 +.01 +.4sWT SCQDv Q DGRS .66e 1.8 37.20 31.44 3 37.04 81 37.20 36.34 +.80 +3.7 WT USQDv Q DGRW .59e 1.4 44.54 36.41 129 42.41 1089 42.42 41.62 +.81 +2.4 WT EurHdg N HEDJ 3.51e 2.3 67.62 60.26 1215 65.99 7304 66.62 65.32 +.07 +3.6 WTChixSte Q CXSE 1.54e 1.7 96.79 64.30 12 90.66 93 91.73 89.50 +2.02 +5.1 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.70 69.35 2 69.52 68.75 +.03 -5.1 WT AsiaDb N ALD 1.02 2.3 46.97 44.13 0 44.88 52 45.00 44.68 +.13 -1.8tWTEmLDbt N ELD 1.74 4.9 40.08 35.42 60 35.63 117 36.02 35.42 -.23 -7.3 WisDynCu n N DHDG 26.16 23.26 2 25.33 456 25.52 25.22 -.02 +1.1 WisYldEn n N SHAG 52.53 48.66 2 48.88 154 48.90 48.81 -.05 -1.7 Wis US Mul N USMF 29.45 24.68 1 29.36 2 29.40 29.10 +.47 +5.7 GrnHCmdty N GCC 19.89 17.92 16 19.55 215 19.68 19.31 -.11 +1.7 WisdomTr Q WETF .12 1.1 31 13.41 8.37 858 11.38 5242 11.48 10.80 +.50 -9.3 WT Diefa N DWM .74e 1.3 59.63 51.45 22 55.22 154 55.55 54.90 +.34 -1.0 WT DefaEq N DTH 1.75e 4.0 47.40 41.49 41 43.40 99 43.83 43.15 +.23 -2.2 WTDv exF N DTN 2.48e 2.8 92.93 80.20 18 87.71 53 87.74 86.83 +1.02 -.8 WTEurEq N DEW 1.75e 3.7 51.17 44.94 2 47.29 19 47.42 46.91 +.47 -2.5 WTEurSC N DFE 1.48e 2.1 75.61 63.66 40 70.54 636 71.06 69.94 +.91 WT EqInco N DHS 2.10e 3.0 75.26 66.21 18 70.51 128 70.51 69.59 +1.02 -3.2 WTIntD exF N DOO 2.01e 4.6 46.39 40.29 70 43.64 110 44.05 43.30 +.45 +.6 WT IntLC N DOL 1.69e 3.4 54.18 46.87 28 49.84 118 50.23 49.60 +.27 -1.6 WTIntMC N DIM 1.53e 2.2 73.72 63.06 6 69.55 36 69.79 68.99 +.69 +.8 WTIntSC N DLS 1.16e 1.5 81.62 68.71 38 76.82 231 77.10 76.20 +.93 WTGxUSDv N DNL .99e 1.7 62.84 52.50 1 59.18 9 59.47 58.95 +.52 WTJpnSC N DFJ 1.26e 1.5 85.64 68.86 230 81.74 1930 81.81 81.01 +.99 +1.6 WTJpHedg N DXJ 1.37e 2.4 62.78 50.80 1135 57.09 7448 57.55 56.65 +.69 -3.8 WT LCD N DLN 1.84e 2.0 97.25 83.50 27 91.88 141 91.89 90.46 +1.50 -.3 WT MCD s N DON 36.59 31.65 160 36.28 840 36.28 35.55 +.75 +2.8 WTAustDiv N AUSE 1.46e 2.6 61.99 54.51 0 56.79 5 57.26 56.61 +.31 -4.6 WTAsiaPxJ N AXJL 2.22e 3.1 75.33 64.82 70.58 7 71.21 70.06 +.83 +.5sWT SC s N DES 29.96 25.48 173 29.91 634 29.96 29.33 +.67 +3.0 WT TotDv N DTD 2.05e 2.2 97.46 84.30 4 92.86 97 92.92 91.65 +1.46 -.1 WT MgdFut N WDTI 40.66 38.34 9 39.65 86 39.95 39.42 -.29 +.1 WT EmCur N CEW 20.09 18.47 15 19.01 36 19.09 18.91 +.06 -2.2 WTESCDv N DGS 1.29e 2.5 57.04 45.16 74 52.14 404 52.80 51.74 +.05 WT EmEq N DEM 1.80e 3.9 50.31 40.46 121 45.69 854 46.50 45.40 -.30 +.7 WTEMQDv Q DGRE .67e 2.6 28.95 23.68 9 26.17 200 26.64 25.99 -.08 -4.0 WTGxUSRe N DRW 1.22e 3.7 34.85 29.08 4 32.54 42 32.79 32.41 +.41 -.1 WT JpCapG N DXJC 3.43e 2.0 31.10 24.09 26.91 -7.2 WT NegAB Q AGND .78 1.8 45.12 42.75 1 43.78 256 43.94 43.58 +.07 +1.0 WT IntHdg Q AGZD .84 1.8 48.65 47.77 3 47.89 10 48.16 47.82 +.01 -1.1 WT NegHY Q HYND .90e 4.2 22.48 20.26 4 21.44 169 21.91 21.23 +.24 +4.6 WT India N EPI .22e .8 29.52 24.22 2290 25.92 9419 26.05 25.38 +.07 -6.9 WT IntHY Q HYZD 1.02 4.2 26.52 22.99 109 24.03 370 24.30 23.94 -.16 -.5 WTGermH Q DXGE 1.39e 2.3 33.99 29.38 3 32.09 111 32.42 31.92 -.02 -.3 WT JpHFn N DXJF 3.48e 1.1 27.59 21.93 1 25.15 33 25.44 25.08 +.20 -3.1 WTUSDBull N USDU 1.78e 26.68 24.78 4 26.28 63 26.43 26.22 -.02 +1.5 WT JpSCEq Q DXJS 1.10e .5 47.87 38.96 6 45.96 147 46.11 45.58 +.55 -.3 WTEMCnG Q EMCG .59e 2.4 28.89 23.10 1 24.50 27 24.80 24.28 -.02 -9.0 WT LowPE N EZY .90e 1.1 88.16 72.15 1 84.44 2 84.44 82.77 +2.06 +3.2sWT SCErn N EES .95e 2.4 39.40 31.16 44 39.30 244 39.40 38.41 +.92 +8.5 WT MCEr s N EZM 41.78 34.70 36 41.17 291 41.18 40.20 +1.08 +3.8 WT Er500 s N EPS 33.14 27.71 14 31.62 74 31.62 31.13 +.58 +1.8 WT TotErn N EXT 1.49e 4.6 92.23 30.05 5 32.50 12 32.50 32.04 +.54 +2.0sWix.com Q WIX 96.25 50.90 1041 98.25 4525 98.70 89.70 +8.25 +70.7sWolvWW N WWW .32 .9 26 35.74 25.24 622 35.39 2765 35.74 34.16 +1.26 +11.0 Woodward Q WWD .57 .7 29 89.30 65.76 241 79.03 1009 79.15 75.82 +3.06 +3.3 WooriBank N WF 53.50 38.29 24 46.60 140 48.10 43.95 +3.00 +4.3 Workday Q WDAY 140.00 91.76 2000 123.90 12586 129.87 121.86 -2.39 +21.8 Workhrs rs Q WKHS 4.89 2.21 174 2.41 1215 2.65 2.36 -.21 -5.9 Workiva N WK 27.60 17.40 87 26.20 955 27.00 25.95 +22.4 WldAccept Q WRLD 17 121.17 71.02 42 113.33 255 117.38 108.16 +4.83 +40.4 WorldFuel N INT .24 1.1 10 40.16 20.60 1452 21.80 4534 22.10 21.25 +.54 -22.5sWldW Ent N WWE .48 .8 62.98 20.09 418 61.78 3437 62.98 59.94 +2.83 +102.0 Worldpay N WP 85.53 59.10 1207 82.07 7034 83.06 79.75 +2.43 +11.6 Worthgtn N WOR .84 1.7 14 53.27 39.52 182 48.27 1025 49.65 47.86 -.65 +9.6 WrightMed Q WMGI 29.89 19.01 847 24.57 4177 25.29 24.00 -.32 +10.7 WrightM rt Q WMGIZ 1.74 .61 1.22 35 1.31 1.20 -.08 -19.2 WyndhamD N WYND 2.64f 5.4 9 57.74 43.00 49.01 8112 49.87 47.21 +.30 -6.3sWyndHtR n N WH 66.95 58.55 1921 62.88 14564 66.95 60.30 +1.48 +2.4 Wynn Q WYNN 3.00f 1.7 49 203.63 124.11 2433 178.12 23148 192.48 174.61 -14.38 +5.7X-Y-Z:XAI Oct n N XFLT 11.15 9.03 25 9.28 95 9.30 9.21 +.05 -1.3 xG Tech rs Q XGTI 2.65 .64 115 .72 448 .73 .66 +.03 -55.6 XL Grp N XL .88 1.6 56.39 33.77 2137 56.30 9646 56.35 55.75 +.36 +60.1sXO Group N XOXO 34.22 16.25 433 33.96 1479 34.58 32.57 +1.18 +84.0 XOMA rs Q XOMA 16 37.25 6.10 50 21.53 692 22.70 21.08 -1.06 -39.5sXPO Logis N XPO 44 111.09 54.34 1257 111.28 7058 111.46 105.57 +4.61 +21.5 XTL Bio rs Q XTLB 4.14 1.55 0 1.92 34 2.15 1.86 +.02 -16.0 XBiotech n Q XBIT 10.30 2.77 40 4.31 197 4.42 4.20 +.06 +9.4 XcelBrnds Q XELB 12 5.00 2.10 13 2.90 325 3.10 2.70 +.05 -12.1 XcelEngy Q XEL 1.52 3.6 18 52.22 41.51 2523 42.69 18364 44.93 42.27 -2.05 -11.3sXcerra Q XCRA 14.43 9.20 299 14.05 2514 14.43 13.83 +.15 +43.5sXencor Q XNCR 43.39 18.55 271 42.41 1602 43.39 40.80 +1.14 +93.5 XeneticB n Q XBIO 4.49 1.37 3 1.57 15 1.67 1.50 -.06 -18.2sXeniaHtls n N XHR 1.10 4.4 15 25.90 19.08 929 25.13 5261 25.90 24.71 -.35 +16.4 XenonPhm Q XENE 7.00 2.10 124 6.50 1035 6.55 5.75 +.80 +130.1 Xerium N XRM 7.75 3.70 32 7.10 99 7.68 6.89 -.29 +66.7 Xerox rs N XRX 1.00 3.6 35 37.42 27.11 2034 27.91 12212 28.12 27.30 +.56 -4.3 Xilinx Q XLNX 1.44f 2.1 35 78.02 60.12 1392 69.54 9312 72.05 68.89 -.83 +3.1 XinyuanRE N XIN .40 7.9 7 8.29 4.80 505 5.07 1433 5.54 5.03 -.24 -25.6 Xperi Q XPER .80 4.2 35.40 16.70 431 19.15 1787 19.93 18.95 -.20 -21.5 XploreTch Q XPLR 79 4.20 1.54 21 3.16 97 3.28 3.13 +11.3 XpressSp rs Q XSPA 1 1.87 .33 42 .41 654 .44 .38 +.02 -70.1 XspandPr n Q XSPL 9.18 5.25 30 6.82 268 7.73 6.13 -.29 +16.1 Xunlei Ltd Q XNET 27.00 3.11 2130 13.81 4228 13.86 12.18 +1.37 -10.3 Xylem N XYL .84f 1.1 31 79.83 53.23 747 73.27 4010 73.30 71.25 +1.43 +7.4tYPF Soc N YPF .11e .6 26.70 17.47 1825 18.09 7769 18.55 17.47 -.01 -21.0 YRC Wwde Q YRCW 17.61 8.07 423 11.00 2622 11.11 10.36 +.09 -23.5 YY Inc Q YY 7 142.97 53.21 1947 109.14 18484 125.84 103.38 -7.95 -3.5 Yamana g N AUY .02 .7 3.80 2.21 4212 2.93 35213 2.94 2.82 +.06 -6.1 Yandex Q YNDX 86 44.49 24.94 1576 34.56 13402 36.10 34.04 +.16 +5.5 Yatra n Q YTRA 12.85 5.63 84 7.50 374 7.65 7.16 -.06 +.3 Yelp N YELP 24 48.40 28.98 1215 42.04 9254 44.12 40.71 -1.07 +.2sYext n N YEXT 17.93 10.58 1417 17.72 8556 17.95 16.75 +.74 +47.3 Yld10Bio rs Q YTEN 8.67 1.44 46 1.61 582 1.68 1.58 -.08 -9.0 YingliGr rs N YGE 2.86 1.43 38 1.62 289 1.75 1.50 -.05 -4.1 YintechIn n Q YIN .36e 3.9 14.81 8.50 12 9.20 206 9.44 8.94 +.20 -3.8 Yirendai n N YRD 53.50 22.81 533 23.09 3643 26.05 23.01 -1.75 -47.5tYogaWks n Q YOGA 5.85 1.92 68 1.87 137 2.06 1.85 -.10 -33.9 YorkWater Q YORW .67 2.2 31 39.86 27.45 17 31.05 80 32.75 31.05 -1.50 -8.4 Youngevt n Q YGYI 7.00 3.44 21 3.56 60 3.67 3.48 -.03 -13.8 YulongE rs Q YECO 9.00 1.25 50 2.76 118 3.16 2.35 -.35 +2.0 YumBrnds N YUM 1.44f 1.7 30 88.07 70.90 2825 83.18 12295 84.71 81.86 +1.27 +1.9 Yum China N YUMC .40 48.75 33.56 3150 41.70 11365 41.78 38.65 +2.36 +4.2tYumaEn rs A YUMA 3.10 .33 222 .39 1188 .39 .33 +.01 -66.7tZK Intl n Q ZKIN 16.00 5.98 6 6.11 34 6.70 5.98 -.47 -37.7 ZTO Exp n N ZTO 21.70 12.84 3317 21.04 25907 21.65 20.20 +.33 +32.7 Zafgen Q ZFGN 10.00 3.21 62 6.62 285 7.11 6.53 -.45 +43.3 Zagg Q ZAGG 16 23.70 8.05 471 16.15 1836 16.40 15.00 +.90 -12.5 ZaiLab n Q ZLAB 35.74 17.85 61 23.74 583 24.99 22.29 +.35 +11.8 ZayoGrp N ZAYO 37.95 29.73 6372 36.29 16181 36.43 34.47 +1.73 -1.4 ZealndPh n Q ZEAL 20.37 12.45 14 15.03 37 15.55 14.60 -.29 +10.5sZebraT Q ZBRA 159.83 94.78 663 160.66 2708 161.72 152.57 +8.17 +54.8 Zedge n A ZDGE 4.34 1.65 26 3.62 46 3.89 3.45 -.23 +31.7sZendesk N ZEN 58.40 24.71 970 56.74 6214 58.40 53.93 -.10 +67.7sZillowA s Q ZG 62.39 37.96 388 62.17 2565 62.39 58.58 +3.15 +52.6sZillowC n Q Z 62.54 37.68 1129 62.43 7117 62.67 58.55 +3.40 +52.6 ZimmerBio N ZBH .96 .8 16 133.49 104.28 413 114.50 4647 114.66 112.69 +1.89 -5.1 ZionO&G Q ZN 6.90 1.40 344 2.90 2659 3.20 2.82 -.26 +34.3 Zions pfA N ZBpA 1.02 4.2 25.87 23.28 2 24.27 11 24.69 24.00 +.14 +.2 Zions pfG N ZBpG 1.60 6.0 28.63 26.34 7 26.60 56 26.69 26.36 +.19 -2.2 ZionsBcp Q ZION .72e 1.3 18 59.19 39.74 1517 57.19 8979 57.60 55.01 +1.53 +12.5 ZionBc 28 N ZBK 1.74 5.7 31.12 27.38 9 30.30 31 30.86 28.50 +1.74 +.5 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 2 25.11 47 25.12 24.89 +.20 -2.9 Ziopharm Q ZIOP 6.67 3.33 845 4.27 5057 4.90 4.25 -.62 +3.1 Zix Corp Q ZIXI 35 6.67 3.82 168 5.29 833 5.43 5.28 -.11 +20.8 ZoesKitchn N ZOES 17.65 8.59 570 9.35 4445 9.85 8.88 +.32 -44.1sZoetis N ZTS .50 .6 40 86.38 59.50 2285 86.78 16545 87.39 84.46 +1.36 +20.5 Zogenix rs Q ZGNX 45.85 10.05 289 42.65 2871 43.18 41.40 +.15 +6.5 Zomedica n A ZOM 2.60 1.75 20 1.90 121 1.99 1.88 +.04 -3.9 ZosanoP rs Q ZSAN 33.60 3.80 174 4.54 1717 4.70 4.03 +.39 -56.3sZscaler n Q ZS 42.16 24.76 3248 40.53 18177 42.16 28.39 +12.35 +22.8sZumiez Q ZUMZ 23 27.00 11.43 4360 26.85 7274 31.55 24.75 +2.05 +28.9sZuora n N ZUO 31.00 18.75 534 29.23 5817 31.00 27.15 +2.83 +41.9 ZweigFd N ZF 2.44e 22.7 13.16 10.28 48 10.77 409 10.99 10.75 -.15 -16.5 Zymewks n N ZYME 29.00 6.25 556 17.89 3393 20.45 15.75 -3.97 +135.6 Zynerba n Q ZYNE 20.73 5.42 146 11.23 916 11.52 10.71 +.31 -10.3sZynga Q ZNGA 73 4.57 3.20 10648 4.38 63271 4.57 4.33 -.09 +9.5 iPt ShFut n N VXXB 58.10 26.53 0 32.43 14 35.13 32.23 -2.70 +19.0siShSCOp n N ESML 27.44 25.24 13 27.58 15 27.59 27.06 +.56 +6.0 iShBrHiY n N USHY 50.33 48.50 12 48.72 608 48.75 48.60 +.18 -2.3 iSh US Dv n N DIVR 28.00 24.05 0 26.34 11 26.41 25.90 +.48 -.1 iSh iB D27 n N IBDS 25.89 23.29 12 23.53 81 23.63 23.44 -.05 -5.7 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 72

Lifevant rs LFVN 5.21 +.02 LightPath LPTH 2.18 -.01 Lightbrdg rs LTBR 1.13 -.01 LindbladEx LIND 12.51 +.13 Lipocine LPCN 1.27 -.01 LunaInn h LUNA 3.06 -.02M -MEI Phrm MEIP 4.95 +.20 MER Tel rs MTSL 1.45 -.01 MI Acq n MACQ 10.53 MYOS MYOS 1.64 +.15 MackFn MFNC 15.69 +.01 MadrigP rs MDGL 282.96 +1.90 MagneG rs MNGA .47 ManhBrCa LOAN 7.35 +.10 Manitex MNTX 11.67 -.14 MaraPat rs MARA 1.29 -.02 Marrone MBII 1.67 -.05 MatlinPr n MPAC 9.85 MatlnPrt un MPACU 10.46 +.06 MedTrBill MTBC 3.41 -.04 MeetGrp MEET 3.94 -.02 MerchBcp n MBIN 27.95 +.15 Microbot rs MBOT .83 -.00 MicronetE MICT 1.31 -.02 Midatech n MTP .73 +.07 MiMedx MDXG 6.09 -.20 Miragen rs MGEN 7.40 -.04 MiratiTher MRTX 45.90 -.10 MitekSys MITK 8.80 -.30 ModMed rt MMDMR .53 MolecTemp MTEM 6.41 -.19 Moleculin n MBRX 1.84 -.01 MoSys rs MOSY 1.68 -.02 Moxian n MOXC 1.99 +.03 MySize n MYSZ 1.11 -.02 MyndAn n MYND 2.40 -.16N -NF EngSv NFEC 3.99 +.31 NI Hldg n NODK 16.74 -.13 NV5 Global NVEE 64.55 -.20 NVE Corp NVEC 109.60 -1.85 NakedBr n NAKD 1.38 -.06 NanoDim n NNDM 1.33 -.06 NatEnrSv n NESR 10.23 -.03 NatHlTr n NHTC 21.67 +.33 NebulaA un NEBUU 10.01 NeoGenom NEO 12.76 +.03 Neonode NEON .32 -.01 Neovasc g NVCN .03 -.00 NeptuneT g NEPT 2.53 +.04 NetElem rs NETE 7.40 +.92 Netlist h NLST .21 +.00 NetSolTch NTWK 6.10 -.05 Neuralst rs CUR 1.70 -.01 NeurMx rs NURO 1.34 Neurotrpe n NTRP 10.56 +.03 NewAgeB n NBEV 1.71 -.03 NewatrTc n NEWA 15.59 +.14 Nexeo Sol NXEO 9.66 -.01 NextDec n NEXT 6.45 -.05 NicoletBc n NCBS 57.15 -.83 NovusTher rs NVUS 6.35 -.15 Nxt-ID rs NXTD 1.69 -.11 NymoxPh NYMX 3.53 -.15O -OceanPw rs OPTT 1.11 -.02 OdysMr rsh OMEX 9.06 +.49 OhrPhar h OHRP .21 -.01 OldLnBc OLBK 34.65 +.16 OnTrack OTIV 1.20 +.01 Oncobiolog ONS .95 -.02 Onconva rs ONTX .61 -.10 OncoSec rs ONCS 1.49 -.02 OneGpHosp STKS 2.51 +.02 OneHorz rs OHGI .51 OneSpan OSPN 21.15 +.30 OpGen n rs OPGN 2.57 +.08 OpiantPh n OPNT 15.50 +.33 OramedPh ORMP 7.74 +.14 OrionEngy OESX .87 +.03 OrrstownF ORRF 25.85 -.25 OspyEn A n OSPR 10.10 -.01 OspreyE un OSPRU 10.90 -.20 OssenInn rs OSN 2.87 -.17 Oxbridge OXBR 1.90 +.35P-QPCSB Fn n PCSB 20.37 -.02 PacEthanol PEIX 3.00 -.10 ParkCity PCYG 7.25 -.25 ParkrVs rs PRKR .64 -.03 Pavmed n PAVM 1.02 +.02 PayData rs PYDS 1.57 -.02 pdvWirelss PDVW 24.80 -.40 PensarAc n WRLS 9.81 -.01 PensarA un WRLSU 10.50 PeopUtah n PUB 37.25 +.05 PFSweb PFSW 10.98 -.02 PierisPhm PIRS 5.86 +.14 PlatEag un EAGLU 10.16 -.05 PlugPowr h PLUG 1.86 +.01 PluristemT PSTI 1.45 +.02 PointsInt g PCOM 14.25 -.26 PolarPwr n POLA 6.14 -.08 Polarity rs COOL 29.05 -.87 PranBio rs PRAN 1.96 -.14 Precipio n PRPO .47 -.00 PrecTh rs AIPT 1.30 +.03 ProPhaseL PRPH 2.91 +.01 ProDvrs h rs IPDN 3.63 +.02 ProfirEng PFIE 4.42 -.15 PulseBio n PLSE 17.92 +.15 PurplInv n PRPL 7.80 -.01 PyxisTnkr PXS 1.20 +.03 Qualstar rs QBAK 8.98 -.12 QuestRes rs QRHC 1.98 -.04 Qumu Cp QUMU 2.15 -.09R -RMG Net rs RMGN 1.22 +.02 RMR Gp h RMR 78.30 +2.45 RXI Phm rs RXII 2.35 -.04 RadaElc rs RADA 2.78 +.04 Radcom RDCM 20.70 -.55 RaveRest RAVE 1.16 -.09 ReShape rs RSLS 3.56 +.14 ReadIntlA RDI 15.96 -.04 RealGSol rs RGSE 1.18 -.06 ReconTech RCON 1.29 +.01 RecroPhm REPH 5.29 -.01 RedhillBio RDHL 7.25 +.25 ReliantBcp RBNC 26.93 +.06 RemarkHld MARK 4.99 +.19 RenminTi rs ABAC 2.36 -.01 RschFrnt REFR .89 -.05 Resonant RESN 5.31 +.28 RetoEco n RETO 4.76 -.10 RevolutL rs RVLT 4.02 -.10 ReWalkRob RWLK 1.05 RiceBran RIBT 1.64 -.02 RiotBlck RIOT 7.71 +.06 Rosehill n ROSE 7.60 +.27 RmblOn B n RMBL 4.68 -.04S -S&WSeed SANW 3.35 -.05 SelasLf rs SLS 5.32 +.02 SG Blck n SGBX 4.90 -.11 SGOCO rs SGOC 1.20 -.03 SPAR Gp h SGRP 1.24 -.06 SabanCap n SCAC 10.04 +.02 SAExplr rs SAEX 1.43 -.04 Sapiens SPNS 9.93 +.14 SeanrgM rs SHIP .88 +.02 SearsH&O SHOS 2.25 +.05 SecndSight EYES 1.78 -.01 SmLEDS rs LEDS 3.93 +.12 SenesTc n SNES 1.41 -.25 SeqentialB SQBG 1.97 -.14 SevStars h SSC 2.23 +.08 SharingE rs SEII 3.50 ShiftPixy n PIXY 2.66 +.11 Shineco n TYHT 1.78 +.05 ShotSpot n SSTI 36.16 -.21 SiebertFn SIEB 7.41 -.20 SifyTech SIFY 2.07 +.09 SigmaL hn SGLB 1.28 -.07 SimplyGd n SMPL 13.38 -.01 Simulations SLP 20.10 +.35 SinoGlobl SINO 1.34 +.06 SitoMobl rs SITO 3.78 -.01 SmartFn rs SMBK 25.35 +.35 SmthM hrs SMSI 2.58 +.13 SocilRltyA n SRAX 4.23 +.14 SocketM n SCKT 2.58 +.17 SolenoTh rs SLNO 2.05 +.04 Soligenix n SNGX 1.58 +.03 SonicFdry SOFO 2.20 -.02 SonomaPh SNOA 3.81 -.05 Sophiris SPHS 3.83 +.08 SorrentoTh SRNE 7.45 +.20 Sphr3D grs ANY .52 +.01 Spherix rs SPEX 1.04 -.01 Staff360 rs STAF 1.46 -.04 StateBkFn STBZ 35.86 +1.05 StemlineTh STML 18.25 -.15 SterlBcp n SBT 13.83 -.01 StrataS rs SSKN 2.07 -.10 StreamHlth STRM 1.52 -.02 SummerInf SUMR 1.24 -.01 SunesisP rs SNSS 2.45 -.02 Sunworks n SUNW 1.14 SuperCom SPCB 1.86 -.03 SupercdT rs SCON .95 -.00 supprt.cm rs SPRT 2.93 +.01T -TDH Hld n PETZ 3.97 +.06 TG Thera TGTX 13.75 -.20 Tantech n TANH 3.30 Taoping h TAOP 1.71 -.02 Tapimmu n TPIV 9.00 +3.05 Tecogen TGEN 3.61 -.07 Tellurian rs TELL 10.72 -.23 TheStreet TST 1.80 -.01 Tiptree TIPT 6.50 -.05 TitanPh rs TTNP 1.03 +.02 Torchlght TRCH 1.33 +.01 TrilliumTh TRIL 6.80 +.30 Trovagn rsh TROV .92 -.85 TruettHrst THST 1.26 -.11 Tucows grs TCX 65.05 -.45 TymeTch n TYME 3.16 -.05U -US Concrte USCR 60.70 -.50 US Gld rs USAU 1.30 -.04 USGlobInv GROW 2.15 -.11 UtdInsur UIHC 20.46 +.07 US Engy rs USEG 1.22 -.03 UrbanOne UONE 2.75 -.05 UrbanOnD UONEK 2.10 V -Valerits hn VLRX 1.61 +.07 Vaxart rs VXRT 3.49 +.03 Vericel VCEL 13.15 +.50 Veritone n VERI 21.40 +.48 Vermillion VRML 1.03 +.02 VertexEn VTNR 1.00 -.01 Veru Inc VERU 1.97 Vical rs VICL 1.63 VikingTh n VKTX 9.78 +.12 VistaGn n VTGN 1.48 +.11 ViveveMd n VIVE 2.52 +.08 Vivopwr n VVPR 2.11 -.09 Vuzix VUZI 6.90 +.15W -WMIH WMIH 1.33 -.02 WestellT rs WSTL 2.75 -.05 WestwtrRs WWR .51 +.07 Wheeler rs WHLR 3.83 -.02 WillScot WSC 11.95 +.15 Workhrs rs WKHS 2.41 -.12X-Y-ZxG Tech rs XGTI .72 +.03 XploreTch XPLR 3.16 XpressSp rs XSPA .41 +.02 Yatra n YTRA 7.50 +.15 Yld10Bio rs YTEN 1.61 YulongE rs YECO 2.76 +.06 Ziopharm ZIOP 4.27 -.06 Money FundsAB Government Money 1.58 1.58 1.58 +.01 AB Government Money 1.61 1.60 1.60 +.01 AB Government Money 1.59 1.58 1.58 +.01 AIM MMCshRes 1.28 1.27 1.27 +.01 AIMMMInv 1.43 1.42 1.42 +.01 AIM Premier Portfoli 1.89 1.89 1.89 -.01 AIM Premier Tax Exem .96 .91 .91 -.10 AIM Premier U.S. Gov 1.66 1.65 1.65 AIM Short Term Invts 1.67 1.67 1.67 +.02 AIM Short Term Invts .90 .87 .87 -.09 AIM Short Term Invts 1.79 1.78 1.79 +.01 AIM Short Term Invts 1.89 1.88 1.89 +.03 AIM Short Term Invts 1.69 1.68 1.69 +.04 AlBernExRK p 1.54 1.53 1.53 +.01 AllBrnExRsv I 1.57 1.56 1.56 +.01 AlliBernExRsvA 1.31 1.31 1.31 +.01 AlliBernExRsAd 1.31 1.31 1.31 +.01 AlliBernExRsvB 1.27 1.27 1.27 +.01 AlliBernExRsC 1.30 1.30 1.30 +.01 ABGovMMSel 1.68 1.66 1.66 AmC CapPr 1.30 1.30 1.30 +.01 AmC Prime 1.54 1.53 1.54 +.03 AmCentUSGv 1.38 1.38 1.38 +.02 AmCPrime t 1.29 1.28 1.29 +.03 American Century Pri .79 .78 .79 +.03 American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst 1.56 1.55 1.56 +.03 BBH MMkt 1.30 1.29 1.30 +.03 BLFMuniDlr .72 .70 .70 -.03 BMOGov I p 1.60 1.59 1.59 +.01 BMO Gov Y 1.36 1.33 1.33 BMO Institutional Pr 1.83 1.83 1.83 +.01 BMO Institutional Pr 1.58 1.58 1.58 +.01 BMOPrimeI p 1.79 1.78 1.78 BMO Prime Y 1.54 1.53 1.53 -.02 BNY Mellon Governmen 1.32 1.27 1.27 -.05 BNYMellon M 1.57 1.52 1.52 -.04 BNY Mellon National .58 .56 .58 -.02 BR TFdCsMg 1.15 1.14 1.15 +.01 BL FedTrDlr 1.38 1.38 1.38 +.01 BLFTrCsMg 1.14 1.13 1.14 +.01 BLFT Adm 1.55 1.54 1.55 +.01 BlackRock Cash Fds, .93 .93 .93 BLFFedFDlr 1.41 1.41 1.41 BLFedFdPCS p 1.15 1.15 1.15 BLFFedFnd 1.66 1.66 1.66 BRInst 1.82 1.81 1.82 BLFCASel p ... BLFedFdSel p .83 .83 .83 BLMunFdSel .17 .15 .15 -.03 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.24 1.23 1.24 +.01 BlackRock Liquidity 1.26 1.26 1.26 BlackRock Liquidity 1.24 1.23 1.24 +.01 BlackRock Liquidity .07 .04 .04 -.04 BlackRock Liquidity 1.25 1.24 1.25 +.01 BlackRock Liquidity 1.13 1.13 1.13 +.01 BlackRock Liquidity 1.16 1.16 1.16 BlackRock Liquidity .81 .80 .81 +.01 BlackRock Liquidity 1.61 1.60 1.61 +.01 BlackRock Liquidity .82 .81 .82 +.01 BLFTrsTrDlr 1.39 1.38 1.39 +.01 BLFT FundDlr 1.40 1.39 1.40 +.01 BLFMunCsh .69 .67 .67 -.03 BRInvest 1.47 1.46 1.47 BlackRock Money Mark .76 .75 .76 BLNYMfPCS p .39 .36 .36 -.04 BRSvc 1.55 1.54 1.55 BLFTempFdPCS 1.42 1.41 1.41 BRLiqTrsTAd 1.54 1.53 1.54 +.01 BLFM MuniCsh .94 .92 .92 -.03 BLF TempFd 1.92 1.91 1.91 BLFTmpDlr 1.67 1.66 1.66 BLFTmCsDlr 1.67 1.67 1.67 BLFedTrAd 1.53 1.53 1.53 +.01 BLCAMunPC p .26 .23 .23 -.04 BlkrkLqTmpAd 1.82 1.81 1.81 BRLiqTmpCR 1.52 1.51 1.51 BLMuAdm .88 .85 .85 -.03 BLF TmpCsh 1.93 1.92 1.92 BLFT TrFund 1.65 1.64 1.65 +.01 BLFedAdm 1.56 1.56 1.56 BLMuCshMg .47 .45 .45 -.03 BLFTmCshMg 1.42 1.41 1.41 CNIGovtA p 1.04 1.04 1.04 +.01 California Tax-Free .79 .75 .75 -.05 Cash Account Tr, Gov 1.49 1.48 1.49 +.01 Cash Account Tr, Gov 1.69 1.68 1.69 +.01 Cash Account Trust .85 .84 .85 +.01 Cash Account Trust: .19 .13 .13 -.07 Cash Acct Tr: Govt & 1.62 1.61 1.62 +.01 Cash Acct Tr: Tax Ex .61 .55 .55 -.07 Cash Acct Tr: Tax Ex .97 .91 .91 -.07 Cash Acct Tr: Tax Ex 1.01 .95 .95 -.07 CashMgtInst 1.54 1.54 1.54 CashResInst 1.61 1.60 1.61 CavanalCshAd 1.16 1.15 1.15 Cavanal Hill Governm 1.48 1.47 1.47 Cavanal Hill Governm 1.53 1.52 1.52 Cavanal Hill Governm 1.45 1.44 1.44 Cavanal Hill U.S. Tr 1.49 1.46 1.46 -.02 Cavanal Hill U.S. Tr 1.57 1.54 1.54 -.02 Cavanal Hill U.S. Tr 1.37 1.34 1.34 -.02 CavanalTrAdm 1.07 1.04 1.04 -.02 CitiznSelTreA 1.72 1.70 1.72 +.02 CitiznSelTreB 1.52 1.50 1.52 +.02 CityNaRoGv p .89 .89 .89 +.01 Columbia Government 1.82 1.28 1.28 +.01 Columbia Government 1.83 1.27 1.27 -.01 Columbia Government 1.82 1.27 1.27 Columbia Government 2.09 1.46 1.46 Columbia Government 1.83 1.28 1.28 ColumbiaA 1.83 1.28 1.28 Columbia Z 1.82 1.28 1.28 DWS MMkt 1.48 1.46 1.48 +.02 DWS Variable NAV Mon 2.07 2.05 2.06 +.01 DavisGvtA .01 .01 .01 Deutsche Money Marke 1.28 1.26 1.28 +.02 Deutsche Money Marke .51 .49 .51 +.02 Deutsche Money Marke 1.48 1.46 1.48 +.02 DryBasic 1.63 1.63 1.63 DryInsPfGHm 1.66 1.62 1.62 -.03 DryInsPfGvP 1.41 1.37 1.37 -.03 DryTrsAgcyC 1.37 1.32 1.32 -.03 Dreyfus Cash Mgmt Ad 1.90 1.89 1.89 -.01 Dreyfus Cash Mgmt In 2.00 1.99 1.99 -.01 Dreyfus Cash Mgmt In 1.75 1.74 1.74 -.01 Dreyfus Government S 1.22 1.21 1.22 +.01 Dreyfus Government S 1.37 1.36 1.37 +.01 Dreyfus Government S 1.52 1.51 1.52 +.01 Dreyfus Government S 1.62 1.61 1.62 +.01 Dreyfus Govt Cash Mg 1.67 1.64 1.64 -.02 Dreyfus Govt Cash Mg 1.42 1.40 1.40 -.02 Dreyfus Govt Cash Mg 1.57 1.55 1.55 -.02 Dreyfus Govt Cash Mg 1.27 1.25 1.25 -.01 Dreyfus Institutiona 1.77 1.75 1.77 +.02 Dreyfus Institutiona 1.88 1.86 1.88 +.02 Dreyfus Institutiona 1.32 1.32 1.32 Dreyfus Institutiona 1.57 1.56 1.57 Dreyfus Institutiona 1.66 1.62 1.62 -.03 Dreyfus Instl Prefer 1.82 1.80 1.82 +.02 Dreyfus Liquid Asset 1.60 1.59 1.60 +.01 Dreyfus Liquid Asset 1.22 1.21 1.22 +.02 Dreyfus Municipal Ca .88 .85 .85 -.06 Dreyfus Municipal Ca .64 .61 .61 -.05 Dreyfus New York Mun .93 .90 .91 -.03 Dreyfus New York Mun .67 .65 .65 -.04 Dreyfus Prime Money 1.89 1.88 1.88 Dreyfus Tax Exempt C .97 .93 .93 -.06 Dreyfus Tax Exempt C .72 .68 .68 -.06 Dreyfus Treasury Cas 1.64 1.64 1.64 +.01 Dreyfus Treasury Cas 1.39 1.39 1.39 +.01 Dreyfus Treasury Cas 1.54 1.54 1.54 +.01 Dreyfus Treasury Cas 1.24 1.24 1.24 +.01 Dreyfus Treasury Sec 1.63 1.62 1.63 +.01 Dreyfus Treasury Sec 1.38 1.38 1.38 Dreyfus Treasury Sec 1.53 1.53 1.53 Dreyfus Treasury Sec 1.23 1.22 1.23 +.01 Dreyfus Treasury and 1.65 1.63 1.63 -.01 DryfLA 1.31 1.29 1.30 +.02 DryInTrAgcHm 1.61 1.57 1.57 -.03 DryTrPmCsh I 1.61 1.61 1.61 DryfGenTrPrA .81 .80 .81 +.01 ElfunMM ... FIMMDom I 1.91 1.90 1.90 +.01 FIMMDomII 1.76 1.75 1.75 +.01 FIMMDomIII 1.66 1.65 1.65 +.01 FIMMGov I 1.66 1.65 1.66 +.02 FIMMGovII 1.51 1.50 1.51 +.02 FIMMGovIII 1.41 1.40 1.41 +.02 FIMM Government Port 1.70 1.69 1.70 +.02 FIMMMMkt I 1.97 1.97 1.97 +.01 FIMMMMktII 1.82 1.82 1.82 +.01 FIMMMMktIII 1.72 1.72 1.72 +.01 FIMMTrOnlyII p 1.52 1.50 1.52 +.03 FIMMTrOnly3 1.42 1.40 1.42 +.03 FIMMTrOnly I 1.67 1.65 1.67 +.03 FIMM Treasury Only P 1.71 1.69 1.71 +.03 FIMM Treasury Portfo 1.69 1.68 1.68 +.02 FIMMTry I 1.65 1.64 1.64 +.02FIMMTryII 1.50 1.49 1.49 +.02 FIMMTryIII 1.40 1.39 1.39 +.02 FedCAMuniII .56 .50 .50 -.07 FedCAMunCS p .21 .15 .15 -.07 FedCAMunCap .86 .80 .80 -.07 FedMMEagle 1.69 1.66 1.69 +.03 FedNYMun WS .94 .88 .88 -.07 FedPAMu WS .78 .71 .71 -.08 FedPrCshObCp 1.78 1.78 1.78 FedPrVlObSv 1.71 1.70 1.71 +.01 FedPrVlOblCp 1.86 1.85 1.86 +.01 FedPrVluObl 1.96 1.95 1.96 +.01 FedPrCshOblIS 1.88 1.88 1.88 FdPrCshObSv 1.63 1.63 1.63 FedPriOb IS 1.96 1.95 1.96 +.01 FedPrObSvc 1.76 1.75 1.76 +.01 FedTrstUSTr 1.63 1.61 1.62 +.02 FedTrsOblCp 1.55 1.53 1.54 +.02 FedUSTCshSv 1.40 1.38 1.40 +.02 FedUSTrsIns 1.65 1.63 1.65 +.02 FedVaMuCsCS p .16 .07 .07 -.11 Federated Government .66 .65 .65 Federated Government 1.35 1.33 1.35 +.03 Federated Government .94 .92 .92 -.01 Federated Government .54 .52 .52 -.01 Federated Government .54 .52 .52 -.01 Federated Government .94 .92 .92 -.01 Federated Government .96 .95 .96 +.01 Federated Government .78 .77 .77 Federated Government 1.66 1.65 1.65 Federated Institutio .95 .87 .88 -.09 Federated Institutio 1.63 1.61 1.63 +.02 Federated Institutio 1.78 1.76 1.78 +.02 Federated Institutio 1.91 1.90 1.91 +.01 Federated Institutio 1.89 1.86 1.89 +.03 Federated Municipal .50 .45 .45 -.06 Federated Municipal .74 .71 .71 -.04 Federated Municipal .26 .21 .21 -.06 Federated Municipal .39 .34 .34 -.06 Federated Prime Cash .95 .94 .95 +.01 Federated Prime Cash 1.10 1.09 1.10 +.01 Federated Prime Cash 1.20 1.18 1.20 +.02 Federated Prime Cash 1.39 1.38 1.39 +.01 Federated Prime Cash 1.57 1.56 1.57 +.01 Federated Treasury O 1.40 1.36 1.39 +.04 Federated Trust for .93 .91 .92 +.02 Federated Trust for .81 .79 .80 +.02 FedMstr 1.89 1.83 1.83 -.06 FidTrAdvC t .38 .38 .38 +.02 Fidelity California .96 .94 .94 -.06 Fidelity California .71 .69 .69 -.06 Fidelity Domestic Po 1.86 1.85 1.85 +.01 Fidelity Flex Govern 1.80 1.80 1.80 +.02 Fidelity Government .88 .88 .88 +.02 Fidelity Government 1.13 1.13 1.13 +.02 Fidelity Government 1.51 1.51 1.51 +.02 Fidelity Government 1.58 1.58 1.58 +.02 Fidelity Government 1.14 1.13 1.13 -.01 FidGovPortS 1.61 1.60 1.61 +.02 Fidelity Insti Money 2.01 2.01 2.01 +.01 Fidelity Insti Money 1.95 1.94 1.94 +.01 Fidelity Insti Money 1.41 1.40 1.40 +.02 Fidelity Insti Money 1.15 1.14 1.14 +.02 Fidelity Insti Money 1.17 1.15 1.17 +.03 Fidelity Investments 1.95 1.95 1.95 +.02 Fidelity Investments 1.86 1.86 1.86 +.02 Fidelity Investments 1.66 1.66 1.66 +.02 Fidelity Investments 1.76 1.76 1.76 +.02 Fidelity Investments 1.91 1.91 1.91 +.02 FidCashRes 1.46 1.45 1.46 +.02 FidMMPortS 1.92 1.92 1.92 +.01 Fidelity Massachuset .93 .92 .93 -.04 Fidelity Massachuset .68 .67 .68 -.04 Fidelity Money Marke 1.85 1.84 1.85 +.02 Fidelity New Jersey .96 .94 .94 -.07 Fidelity New Jersey .71 .69 .69 -.07 Fidelity New York AM .97 .94 .95 -.08 Fidelity New York AM .72 .69 .70 -.08 Fidelity SAI Municip 1.12 1.09 1.09 -.10 Fidelity Tax-Exempt .93 .89 .89 -.10 Fidelity Treasury Mo 1.41 1.41 1.41 +.02 Fidelity Treasury On 1.62 1.60 1.62 +.03 FidTrPortsS 1.60 1.59 1.59 +.02 FidTrsyCR .88 .88 .88 +.02 FidTryDly M 1.13 1.13 1.13 +.02 FstAmTrObD 1.21 1.20 1.20 +.02 FstAmGvObA p 1.05 1.04 1.05 +.02 FstAmPrObY 1.61 1.60 1.61 +.03 FstAmTrObA p 1.06 1.05 1.05 +.02 FstAmTrObY 1.36 1.35 1.35 +.02 First American Gover 1.66 1.65 1.66 +.02 First American Insti 1.92 1.91 1.92 +.03 First American Treas 1.67 1.66 1.66 +.02 First American U.S. 1.62 1.60 1.62 +.03 First American U.S. 1.22 1.20 1.22 +.03 First American U.S. 1.07 1.05 1.07 +.03 First American U.S. 1.37 1.35 1.37 +.03 FtInvCs ... First Investors Gove ... FstAmTrObII 1.51 1.50 1.50 +.02 FsAmISTrII 1.52 1.50 1.52 +.03 FstAmPrObZ 1.92 1.91 1.92 +.03 FstAmPrObl 1.66 1.65 1.66 +.03 FsAmPrObII 1.76 1.75 1.76 +.03 FstAmTrObZ 1.63 1.62 1.62 +.02 FstAmTreResA .87 .86 .86 +.02 Gabelli U.S. Treasur 1.73 1.71 1.73 +.02 Gabelli U.S. Treasur 1.73 1.71 1.73 +.02 GabelliUST 1.73 1.71 1.73 +.02 GartmrMMPr 1.24 1.20 1.24 +.04 GnCAMuB .17 .14 .14 -.05 GnTrsAgcy A 1.07 1.02 1.02 -.04 GnTrsAgcy R 1.27 1.22 1.22 -.04 GnGvSec .98 .97 .97 GeneralB p 1.07 1.06 1.07 +.01 General Government S 1.22 1.21 1.21 -.01 GnGovB p .78 .77 .77 General Money Market 1.49 1.49 1.49 General Municipal Mo .59 .55 .55 -.06 General Treasury Sec 1.08 1.07 1.08 +.01 General Treasury Sec 1.25 1.24 1.25 +.01 General Treasury and .82 .77 .77 -.04 GnMMkt 1.30 1.30 1.30 Goldman Sachs Fds, F 1.56 1.54 1.56 +.02 Goldman Sachs Fds, F 1.63 1.61 1.63 +.02 Goldman Sachs Financ 1.98 1.97 1.97 +.01 Goldman Sachs Financ 1.58 1.57 1.57 +.01 Goldman Sachs Financ 1.83 1.82 1.82 +.01 Goldman Sachs Financ 1.57 1.56 1.57 +.01 Goldman Sachs Financ 1.17 1.16 1.17 +.01 Goldman Sachs Financ 1.42 1.41 1.42 +.01 Goldman Sachs Financ 1.55 1.53 1.55 +.02 Goldman Sachs Financ 1.15 1.13 1.15 +.02 Goldman Sachs Financ 1.40 1.38 1.40 +.02 Goldman Sachs Financ 1.99 1.96 1.98 +.03 Goldman Sachs Financ 1.59 1.56 1.58 +.03 Goldman Sachs Financ 1.84 1.81 1.83 +.03 Goldman Sachs Financ 1.40 1.38 1.40 +.02 Goldman Sachs Financ 1.15 1.13 1.15 +.02 Goldman Sachs Financ 1.55 1.53 1.55 +.02 Goldman Sachs Financ 1.16 1.14 1.16 +.02 Goldman Sachs Financ 1.41 1.39 1.41 +.02 Goldman Sachs Financ 1.64 1.63 1.64 +.01 Goldman Sachs Financ 1.62 1.60 1.62 +.02 Goldman Sachs Financ 1.62 1.60 1.62 +.02 Goldman Sachs Financ 2.05 2.04 2.04 +.01 Goldman Sachs Financ 2.06 2.03 2.05 +.03 Goldman Sachs Financ 1.94 1.91 1.93 +.03 Goldman Sachs Financ 1.94 1.92 1.93 +.01 Goldman Sachs Financ 1.50 1.48 1.50 +.02 Goldman Sachs Financ 1.50 1.48 1.50 +.02 Goldman Sachs Financ 1.52 1.51 1.52 +.01 Goldman Sachs Financ 1.51 1.49 1.51 +.02 Goldman Sachs Financ .99 .97 .99 +.02 Goldman Sachs Financ .85 .83 .85 +.02 Goldman Sachs Financ 1.30 1.28 1.30 +.02 Goldman Sachs Financ 1.01 .98 1.01 +.02Goldman Sachs Financ .86 .84 .86 +.02 Goldman Sachs Financ 1.31 1.29 1.31 +.02 Goldman Sachs Financ 1.00 .98 1.00 +.02 Goldman Sachs Financ .85 .83 .85 +.02 Goldman Sachs Financ 1.30 1.28 1.30 +.02 Goldman Sachs Financ 1.74 1.72 1.73 +.01 Goldman Sachs Financ 1.02 1.01 1.02 +.01 Goldman Sachs Financ .87 .86 .87 +.01 Goldman Sachs Financ 1.32 1.31 1.32 +.01 Goldman Sachs Financ 1.46 1.42 1.45 +.04 Goldman Sachs Financ 1.31 1.27 1.30 +.04 Goldman Sachs Financ 1.76 1.72 1.75 +.04 Goldman Sachs Financ 1.29 1.27 1.28 +.01 Goldman Sachs Financ 1.44 1.42 1.43 +.01 Goldman Sachs Financ .67 .66 .67 +.01 Goldman Sachs Financ 1.42 1.41 1.42 +.01 Goldman Sachs Financ 1.67 1.66 1.67 +.01 Goldman Sachs Financ 1.15 1.14 1.14 Goldman Sachs Financ 1.62 1.61 1.61 +.01 Goldman Sachs Financ 1.29 1.29 1.29 +.01 Goldman Sachs Financ 1.55 1.54 1.54 Goldman Sachs Financ .85 .84 .84 +.01 Goldman Sachs Financ 1.50 1.49 1.49 Goldman Sachs Financ 1.40 1.39 1.39 Goldman Sachs Financ 1.65 1.64 1.64 Goldman Sachs Invest 1.48 1.46 1.48 +.03 Goldman Sachs Invest 1.33 1.31 1.33 +.03 Goldman Sachs Invest 1.17 1.15 1.17 +.02 Goldman Sachs Invest .01 .01 .01 Goldman Sachs Invest .72 .67 .68 -.06 Goldman Sachs Invest 1.72 1.70 1.72 +.02 Goldman Sachs Invest 1.97 1.95 1.97 +.02 Goldman Sachs Invest .98 .96 .98 +.03 Goldman Sachs Invest 1.72 1.70 1.72 +.02 GovTxMgSvc 1.40 1.38 1.40 +.03 GovObTR 1.14 1.13 1.13 +.01 GovTxMgIS 1.65 1.63 1.65 +.03 Government Fund Clas 1.55 1.52 1.52 -.01 Government Obligatio 1.68 1.67 1.68 +.02 Government Obligatio 1.66 1.65 1.66 +.02 GovResFd P .79 .77 .77 -.01 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.56 1.54 1.54 -.01 HSBC U.S. Government 1.61 1.59 1.59 -.01 HSBC U.S. Government 1.63 1.61 1.61 -.01 HSBC U.S. Treasury M 1.56 1.52 1.56 +.03 HSBC U.S. Treasury M 1.31 1.27 1.31 +.03 HSBC U.S. Treasury M 1.67 1.63 1.67 +.03 HSBC U.S. Treasury M 1.63 1.59 1.63 +.03 HSBC U.S. Treasury M 1.65 1.61 1.65 +.03 HSBCUSGov A 1.16 1.14 1.14 -.01 HSBCUSGov D 1.31 1.29 1.29 -.01 Harbor Money Market 1.49 1.41 1.41 -.08 Harbor 1.51 1.47 1.47 -.04 HeritAdm 1.76 1.75 1.75 -.01 HeritInst 1.89 1.88 1.88 -.01 HewittMM p .26 .26 .26 ING MM A 1.45 1.44 1.44 ING MM I 1.44 1.43 1.43 -.01 Invesco Government M 1.63 1.63 1.63 +.01 InvescoA5 1.28 1.27 1.27 -.14 InvescoC5 p .53 .52 .52 +.01 Invesco Tax Exempt C .19 .17 .17 -.07 Invesco Tax-Exempt C .21 .18 .18 -.08 Investor Cash Tr, Tr 1.63 1.60 1.63 +.03 Investor Tax-Exempt .87 .82 .83 -.06 Investor Tax-Exempt .47 .42 .43 -.06 Investor Tax-Exempt .72 .67 .68 -.06 Investor Tax-Exempt .94 .89 .90 -.06 Investor Tax-Exempt .82 .77 .78 -.06 Investor Tax-Exempt .32 .27 .28 -.06 Investor Tax-Exempt .17 .12 .13 -.06 Investor Tax-Exempt .62 .57 .58 -.06 InvCshTrTrs 1.70 1.68 1.70 +.03 Investors Cash Tr, T 1.24 1.22 1.24 +.03 Investors Cash Trust 1.68 1.66 1.68 +.02 Ivy Cash Management .38 .38 .38 -.01 Ivy Cash Management .41 .40 .41 Ivy Cash Management 1.32 1.31 1.31 -.03 Ivy Government Money 1.16 1.14 1.16 +.02 Ivy Government Money 1.40 1.39 1.40 +.02 IvyMonyyC t .26 .24 .26 +.02 IvyMnyA 1.04 1.04 1.04 -.01 IvyMM B .20 .19 .20 +.02 JPMLqAsR 1.40 1.40 1.40 +.01 JPMGvPrem 1.36 1.36 1.36 +.01 JPMGvCap 1.63 1.63 1.63 +.01 JPMTrPlInv 1.32 1.32 1.32 +.02 JPMTrPlRs 1.13 1.12 1.12 +.01 JPMorg100 Agcy 1.56 1.55 1.56 +.02 JPM100 SecP 1.37 1.36 1.37 +.02 JPM100 TrInst 1.61 1.60 1.61 +.02 JPMorgan100 1.23 1.22 1.23 +.02 JPMLqAstP 1.65 1.65 1.65 +.01 JPMorganFed 1.25 1.23 1.25 +.03 JPMorFedAgcy 1.58 1.56 1.58 +.03 JPMorgFedPr 1.39 1.37 1.39 +.03 JPMLqAstAg 1.84 1.84 1.84 +.01 JPMLqAstC p 1.13 1.13 1.13 +.01 JPMLqAstMrg 1.51 1.51 1.51 +.01 JPMLqAstInst 1.89 1.89 1.89 +.01 JPMMunInst .90 .87 .88 -.09 JPMMuMorg .52 .49 .50 -.09 JPMNYMuR p .37 .35 .35 -.08 JPMorgPrm 1.58 1.57 1.57 JPMorgPrAgcy 1.84 1.83 1.83 JPMorgPrmPr 1.65 1.64 1.64 JPMTreasC t .86 .85 .85 +.01 JPMTrsPlusP 1.38 1.37 1.37 +.01 JPMTrsPlsMrg 1.24 1.23 1.23 +.01 JPMTrsPlsInst 1.62 1.61 1.61 +.01 JPMTrsPlsAg 1.57 1.56 1.56 +.01 JPMTrsSecR p 1.12 1.11 1.12 +.02 JPMUSGvInst 1.60 1.60 1.60 +.01 JPMUSGvtR p 1.11 1.11 1.11 +.01 JPMUSGvtMrg 1.22 1.22 1.22 +.01 JPMLqAsInv 1.59 1.59 1.59 +.01 JPMorgan 100% US Tre 1.64 1.63 1.64 +.02 JPMorgan California .57 .54 .54 -.10 JPMorgan California .02 .01 .01 -.04 JPMorgan California .32 .29 .29 -.10 JPMFedInst 1.63 1.61 1.63 +.03 JPMorgan Institution .87 .86 .86 -.07 JPMorgan Institution .92 .91 .91 -.07 JPMorgan Institution .90 .89 .89 -.07 JPMorgan Institution .82 .81 .81 -.07 JPMorgan Liquid Asse 1.92 1.92 1.92 +.01 JPMorgan Municipal M .41 .38 .39 -.09 JPMorgan Municipal M .85 .82 .83 -.09 JPMorgan Municipal M .06 .03 .04 -.09 JPMorgan New York Mu .62 .60 .60 -.08 JPMorgan New York Mu .03 .01 .01 -.07 JPMorgan New York Mu .37 .35 .35 -.08 JPMPrInst 1.89 1.88 1.88 JPMPrRsv 1.40 1.39 1.39 JPMorgan Prime Money 1.94 1.94 1.94 +.01 JPMorgan Prime Money 1.92 1.91 1.91 JPMorgan Prime Money 1.13 1.12 1.12 JPMorgan U. S. Treas 1.68 1.67 1.67 +.02 JPMorgan U.S. Govern 1.11 1.11 1.11 +.01 JPMorgan U.S. Govern .81 .81 .81 +.01 JPMorgan U.S. Govern .76 .76 .76 +.01 JPMorgan U.S. Govern 1.50 1.50 1.50 JPMorgan U.S. Treasu 1.65 1.64 1.64 +.01 JPMorgan US Governme 1.31 1.31 1.31 +.01 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.02 1.01 1.02 +.02 Liquid Assets Portfo 1.69 1.68 1.69 +.03 Liquid Assets Portfo 1.34 1.33 1.34 +.03 Liquid Assets Portfo 1.81 1.80 1.81 +.02MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A 1.36 1.35 1.35 +.01 MainStay B 1.14 1.13 1.13 +.01 MainStay Money Marke 1.14 1.13 1.13 +.01 MainStay Money Marke 1.14 1.13 1.13 +.01 ManagersMM 1.66 1.65 1.65 +.01 Maryland Tax-Free Mo .80 .76 .80 Maryland Tax-Free Mo .74 .70 .74 MasMuPrMMS ... Meeder Institutional 1.86 1.86 1.86 +.01 MeederRetl 1.56 1.55 1.56 +.01 ML CMATr 1.21 1.20 1.21 +.01 MilestnTOInst 1.58 1.52 1.57 +.05 MilestnTOInv 1.36 1.27 1.34 +.07 MHLIRSel 1.91 1.89 1.89 -.02 MMktGS2 1.71 1.68 1.69 +.03 MMktGS4 1.47 1.43 1.44 +.02 MMktProFdInv .84 .83 .83 MMktProFdSvc .18 .14 .14 -.05 Mutual America Insti 1.66 1.63 1.63 -.03 Nationwide Governmen 1.06 1.04 1.06 +.02 NatnwdMMInst 1.32 1.29 1.32 +.03 New York Tax-Free Mo .82 .80 .82 -.01 Northern 1.76 1.75 1.76 -.01 NorthernGvSl 1.45 1.44 1.44 +.01 NorthInstPrObSv 1.96 1.95 1.96 +.03 NthnInstPrObSh 1.96 1.95 1.96 +.03 Northern Institution .83 .81 .83 -.05 Northern Institution 1.56 1.56 1.56 +.02 Northern Institution 1.60 1.59 1.59 +.01 Northern Institution 1.60 1.59 1.59 +.01 OppCshResN t 1.23 1.20 1.23 +.04 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.23 1.20 1.23 +.04 OppCshRes 1.23 1.20 1.22 +.04 Oppenheimer Governme 1.27 1.23 1.26 +.04 Oppenheimer Institut 1.68 1.68 1.68 Oppenheimer Institut 1.62 1.62 1.62 Oppenheimer Institut 1.61 1.61 1.61 OppMMFd A 1.26 1.23 1.26 +.04 PIMCO Government Mon 1.54 1.48 1.48 -.05 PIMCO Government Mon 1.54 1.48 1.48 -.05 PIMCO Government Mon 1.59 1.53 1.53 -.05 PIMCO Government Mon 1.69 1.63 1.63 -.05 PIMCO Government Mon 1.70 1.63 1.63 -.06 PIMCO Government Mon 1.70 1.63 1.63 -.05 PNC Government Money 1.52 1.49 1.52 -.61 PNC Gov A 1.52 1.51 1.51 PNC Gov I 1.62 1.61 1.61 PNC TrA p 1.49 1.47 1.49 +.03 PNC Tr I 1.59 1.58 1.59 +.03 PNC Treasury Plus Mo 1.54 1.51 1.51 -.02 PNC Treasury Plus Mo 1.45 1.41 1.41 -.04 PNC Treasury Plus Mo ... PW PACE P 1.22 1.22 1.22 +.01 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.27 1.26 1.26 +.02 Pioneer U.S. Governm .75 .72 .72 +.01 PionrCs 1.12 1.11 1.11 +.02 PremGvtMP 1.66 1.65 1.65 PremierPort 1.89 1.89 1.89 -.01 Premier Portfolio Pe 1.35 1.35 1.35 -.01 Premier Portfolio Pr 1.59 1.59 1.59 -.01 Premier Portfolio Re 1.73 1.73 1.73 -.01 Premier Portfolio Re 1.02 1.02 1.02 PrimeObTR 1.46 1.45 1.46 +.01 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.24 1.23 1.24 +.03 PruMMrtZ 1.41 1.39 1.39 -.01 Prudential Governmen 1.24 1.23 1.24 +.03 Prudential Governmen 1.21 1.20 1.20 -.01 Prudential Governmen 1.26 1.24 1.24 -.01 PruInstMM A 1.94 1.93 1.93 +.01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnm MMA 1.54 1.53 1.54 +.02 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.61 1.60 1.60 Retail Prime Obligat 1.96 1.95 1.96 +.01 Retail Prime Obligat 1.80 1.79 1.80 +.01 Retail Prime Obligat 1.90 1.89 1.90 +.01 Retail Prime Obligat 1.65 1.64 1.65 +.01 Retail Prime Obligat 1.70 1.69 1.70 +.01 Retail Prime Obligat 1.35 1.34 1.35 +.01 Rydex U.S. Governmen .77 .75 .75 -.03 SEI DITGvIIA 1.59 1.58 1.59 SEI DITTrsA 1.55 1.52 1.52 -.01 SEI DITTrIIA 1.57 1.56 1.57 +.02 STI CshRes 2.07 1.42 1.42 -.03 STIC Prime Portfolio 1.63 1.62 1.63 +.01 STIC Prime Portfolio .92 .91 .92 +.01 STIC Prime Portfolio 1.24 1.23 1.24 +.01 STIC Prime Portfolio 1.71 1.70 1.71 +.01 STIT Liquid Assets 1.59 1.58 1.59 +.03 STIT STIC Prime Por 1.49 1.48 1.49 +.01 STIT Government & Ag 1.66 1.65 1.66 +.04 STIT Government & Ag 1.39 1.38 1.39 +.04 STIT Liquid Assets P 1.86 1.85 1.86 +.02 STIT STIC Prime Port 1.75 1.74 1.75 +.01 STIT Tax-Free Cash R .65 .62 .62 -.09 STIT Tax-Free Cash R .87 .84 .84 -.09 STIT Treasury Obliga 1.66 1.66 1.66 +.01 STIT Treasury Obliga 1.63 1.62 1.63 +.01 STIT Treasury Obliga 1.41 1.41 1.41 +.01 STIT Treasury Portfo 1.37 1.37 1.37 +.02 STIT Treasury Portfo 1.64 1.64 1.64 +.02 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.48 1.47 1.48 +.02 SchwbACR 1.41 1.40 1.41 +.02 SchwbCshRes 1.38 1.36 1.36 -.02 Schwab Government Mo 1.43 1.42 1.42 +.03 SchwbInv 1.75 1.74 1.75 +.01 SchwbRetAdv 1.74 1.74 1.74 Schwab Retirement Go 1.63 1.62 1.63 +.02 Schwab Treasury Obli 1.43 1.41 1.42 +.03 Schwab U.S. Treasury 1.26 1.22 1.23 -.07 SchbValAdv 1.76 1.76 1.76 +.01 SchwValAdUlt 1.91 1.91 1.91 +.01 SchbMM 1.29 1.29 1.29 Schb UST 1.06 1.02 1.03 -.07 SentinelGov A 1.18 1.16 1.17 +.03 StFrmMMLgA 1.42 1.41 1.42 +.02 State Farm Money Mar 1.25 1.24 1.25 +.02 State Farm Money Mar 1.25 1.24 1.25 +.02 State Farm Money Mar 1.25 1.24 1.25 +.01 State Farm Money Mar 1.31 1.30 1.31 +.01 State Farm Money Mar 1.33 1.31 1.33 +.03 State Farm Money Mar 1.33 1.30 1.33 +.02 State Farm Money Mar 1.32 1.30 1.32 +.01 StStInstLRS 1.97 1.95 1.97 +.02 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.33 1.32 1.32 State Street Insti T 1.68 1.67 1.67 State Street Insti T 1.68 1.66 1.68 +.03 State Street Insti U 1.69 1.68 1.68 +.01 State Street Insti U 1.35 1.33 1.33 +.01 State Street Institu 1.74 1.72 1.72 +.01State Street Institu 1.67 1.65 1.65 +.01 State Street Institu 1.60 1.59 1.59 State Street Institu 1.60 1.58 1.60 +.03 State Street Institu 1.62 1.60 1.60 +.01 State Street Institu 1.45 1.43 1.43 +.01 State Street Institu 1.33 1.31 1.33 +.03 State Street Institu 1.72 1.70 1.70 +.01 State Street Institu 1.62 1.61 1.61 State Street Institu 1.91 1.89 1.91 +.02 State Street Institu 1.89 1.87 1.89 +.02 State Street Institu 1.72 1.70 1.72 +.02 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.55 1.54 1.54 T. Rowe Price Instit 1.82 1.82 1.82 T. Rowe Price Tax-Ex .94 .91 .91 -.05 TDAM California Muni .39 .28 .28 -.12 TDAM Insti U.S. Gov 1.35 1.35 1.35 +.01 TDAM Insti U.S. Gove 1.60 1.60 1.60 +.01 TDAM Institutional T .77 .76 .76 TDAM Institutional T 1.31 1.30 1.30 TDAM Institutional U .95 .95 .95 +.01 TDAMMMInv 1.41 1.39 1.41 +.03 TDAMMMkPr 1.40 1.39 1.40 +.03 TDAM Money Market Po 1.51 1.49 1.51 +.03 TDAM Money Market Po 1.31 1.29 1.31 +.03 TDAM Municipal Portf .45 .42 .42 -.05 TDAM New York Munici .35 .27 .27 -.08 TDAM U.S. Government .98 .98 .98 +.01 TDAMUSGv 1.08 1.08 1.08 +.01 TIAA-CREF Inst .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAACREF Ret .01 .01 .01 TIAA-CREF Ret .02 .02 .02 TRowSumCR 1.61 1.60 1.60 -.01 TRowPRF 1.42 1.41 1.41 TRowUST 1.44 1.42 1.42 -.02 Thriv MM Inst 1.46 1.42 1.46 +.09 Thriv MMk A 1.31 1.27 1.31 +.08 TreasObTR 1.15 1.13 1.14 +.02 Treasury Obligations 1.66 1.65 1.66 +.02 Treasury Portfolio P 1.59 1.58 1.58 U.S. Government Mone .63 .62 .63 +.02 U.S. Government Mone 1.13 1.13 1.13 +.02 U.S. Government Mone 1.83 1.83 1.83 +.02 U.S. Treasury Money 1.54 1.51 1.51 UBS Prime Investor F 1.55 1.55 1.55 UBS Prime Preferred 1.86 1.86 1.86 +.01 UBS Prime Reserves F 1.82 1.82 1.82 +.01 UBS Select Governmen 1.33 1.32 1.33 -.01 UBS Select Governmen 1.60 1.59 1.60 -.01 UBS Select Governmen 1.58 1.57 1.58 -.01 UBS Select Prime Inv 1.61 1.59 1.59 -.02 UBS Select Prime Pre 1.95 1.93 1.93 -.02 UBS Select Treasury 1.57 1.56 1.57 +.01 UBS Select Treasury 1.59 1.58 1.59 +.01 UBS Select Treasury 1.32 1.31 1.32 +.01 UBS Select Treasury 1.63 1.62 1.63 +.01 UBS Tax-Free Institu .83 .82 .83 -.02 UBS Tax-Free Investo .56 .55 .56 -.02 UBS Tax-Free Preferr .87 .86 .87 -.02 US Government Money .80 .79 .79 US Treas Tr ... USAA Mutl 1.54 1.51 1.54 +.04 USAA Treas 1.46 1.45 1.46 +.02 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.78 1.77 1.78 +.02 VangFdl 1.74 1.73 1.74 +.02 VangPr 1.93 1.91 1.93 +.02 VangPrInst 1.99 1.97 1.99 +.02 Voya Government Mone 1.45 1.44 1.44 +.01 Voya Government Mone 1.44 1.42 1.42 -.01 Voya Government Mone .45 .44 .44 +.01 Voya Government Mone 1.44 1.43 1.43 -.01 Voya Liquid Assets P 1.30 1.28 1.28 -.01 Voya Liquid Assets P 1.55 1.53 1.53 -.01 Voya Liquid Assets P 1.15 1.13 1.13 -.01 Voya Money Market Po 1.50 1.48 1.48 -.01 Voya Money Market Po 1.35 1.33 1.33 -.01 WA Select Tax Free R .89 .86 .86 -.07 WF 100% Treasury Mon 1.61 1.59 1.61 +.03 WF Government Money 1.69 1.68 1.69 +.02 Wells Fargo 100% Tre 1.51 1.49 1.51 +.03 WellsFargo A 1.47 1.44 1.47 +.04 WFCashInvAd 1.76 1.76 1.76 +.01 WFCashInst 1.89 1.89 1.89 +.01 Wells Fargo Cash Inv 1.96 1.96 1.96 +.01 Wells Fargo Fd, Trea 1.46 1.44 1.46 +.04 WFGovAdm 1.49 1.48 1.49 +.02 WFGvtMMA 1.23 1.22 1.23 +.03 Wells Fargo Heritage 1.96 1.95 1.95 -.01 Wells Fargo Heritage 1.66 1.65 1.65 -.01 WellsFargoI 100 1.31 1.29 1.31 +.03 WellsFargoInsCsh 1.59 1.59 1.59 +.01 WellsFargoInsGv 1.33 1.32 1.33 +.02 Wells Fargo Money Ma 1.86 1.86 1.86 -.01 Wells Fargo Money Ma 1.56 1.56 1.56 -.01 Wells Fargo Municipa .96 .94 .96 -.02 WellsF100TrA 1.21 1.16 1.21 +.08 WellsFargo TrsyS 1.36 1.34 1.35 +.03 WellsFargoTrsyA 1.20 1.18 1.20 +.05 WellsFargo TrsyI 1.60 1.59 1.60 +.04 WFGvMMInst 1.63 1.62 1.63 +.02 Western Asset Govern 1.29 1.26 1.29 +.12 Western Asset Govern .79 .78 .78 -.01 WA GvtRsvA 1.19 1.18 1.18 -.01 WAInstGvInst 1.64 1.63 1.63 -.01 Western Asset Insti 1.55 1.54 1.55 +.02 Western Asset Insti 1.81 1.80 1.81 +.01 Western Asset Instit 1.59 1.58 1.58 -.01 Western Asset Instit 1.59 1.58 1.58 -.01 Western Asset NY Tax .47 .45 .45 -.06 Western Asset Prime 1.52 1.51 1.51 -.01 Western Asset Tax Fr .03 .02 .02 -.02 Western Asset Tax Fr .50 .47 .47 -.07 Western Asset US Tre .80 .79 .80 +.02 WstnUSTrN 1.20 1.19 1.20 +.02 WstnInstLqRsI 1.86 1.85 1.86 +.01 WstnPrmLiq 1.57 1.56 1.57 +.01 WstnInstUSTR 1.61 1.60 1.61 +.02 WstnPrmUSTR 1.35 1.34 1.35 +.02 Wilm GovSel 1.45 1.44 1.44 Wilm TrAdm 1.20 1.19 1.19 Wilm TrSvc 1.05 1.04 1.04 -.01 Wilm GovAdm 1.20 1.19 1.19 Wilmington U.S. Gove 1.05 1.04 1.04 WilmUSGov 1.55 1.54 1.54 Tax ExemptAIMTx .09 .07 .07 -.07 AmC CATF .69 .65 .65 -.11 AmC TF .69 .65 .65 -.10 BMO TaxF I p .98 .94 .94 -.08 BMO TaxF Y .72 .68 .69 -.08 BNYMelNMuM .83 .81 .83 -.01 BLMunFdPCS p .49 .47 .47 -.03 BRLM Muni .98 .95 .95 -.03 BRF NYMuni .87 .84 .84 -.04 BRFCAMuni .74 .71 .71 -.04 CashActTxEMgd .83 .77 .77 -.07 FIMMTxExII .90 .88 .88 -.07 FIMMTxEx3 .80 .78 .79 -.06 FIMMTxExI 1.05 1.03 1.04 -.06 FedCAMuniSv .71 .65 .65 -.07 FedCAMu WS .96 .90 .90 -.07 FedGAMuCsh .68 .60 .61 -.09 FedMAMuCS p .24 .16 .16 -.10 FedMAMuniSv .65 .58 .58 -.09 FedMuObl A 1.07 1.02 1.02 -.06 FedMuOblCap .97 .92 .92 -.06 FedMunOblSv .82 .77 .77 -.06 FedNYMuCSv .72 .66 .66 -.07 FedNYMuCS p .25 .18 .18 -.08 FedNYMuCsII .49 .43 .43 -.07 FedPAMuniCS .19 .12 .12 -.08 FedPAMuCsSv .58 .51 .51 -.08 FedTaxFObWS 1.02 .97 .97 -.06 FedTxFrObSv .77 .72 .72 -.06 FedMuniSvc .55 .46 .46 -.11 FedTxF c 1.00 .92 .93 -.09 FidCA .69 .65 .65 -.12 FidCT .75 .73 .73 -.08 FidMA .70 .67 .67 -.09 FidMI .59 .57 .58 -.07 FidMuMM .87 .84 .84 -.09 FidNJ .69 .66 .66 -.09 FidNY .70 .68 .68 -.10 FidOH .74 .72 .72 -.08 FidPA .71 .67 .67 -.11 FidSpCA .86 .84 .84 -.07 FidSpMA .83 .82 .82 -.05 FidSpNJ .86 .84 .84 -.07 FidSpNY .87 .84 .84 -.10 FidTEDly M .56 .52 .52 -.10 FidAZ .67 .63 .63 -.12 Fid TECR .31 .27 .27 -.10 FidTxEx MM .81 .77 .77 -.10 FidTaxExPortS 1.00 .98 .99 -.06 FinSq TEF .97 .92 .93 -.06 FstAmTFA .42 .38 .38 -.07 FstAmTxFY .72 .68 .68 -.07 FsAmTxFObII .87 .83 .83 -.07 FstAmTFObZ .97 .93 .93 -.07 GenNJMun .46 .41 .41 -.07 GenNYMuB .48 .46 .47 -.02 GnMuB p .14 .10 .10 -.06 GnNYMuB p .07 .05 .06 -.02 GnCalMu .41 .38 .38 -.05 JPMMuMMP .66 .63 .64 -.09 JPMorganCA .43 .40 .40 -.10 JPMorganNY .48 .46 .46 -.08 JPMorganTF .51 .50 .50 -.07 JPMorg TFPr .65 .64 .64 -.07 JPMTxFrR p .40 .39 .39 -.07 JPMorgTFAgcy .84 .83 .83 -.07 JPMTxFrInst .89 .88 .88 -.07 NYTxFrMMI 1.93 1.90 1.90 -.04 NortnInstMuni .83 .81 .83 -.05 NorthernMun .70 .69 .70 -.05 PremierTxEx .96 .91 .91 -.10 SchwAMTTxF .67 .62 .62 -.10 SchwNYMuVA .82 .77 .77 -.10 SchwNYMuSw .57 .52 .52 -.10 SchwTxFValAd .89 .84 .84 -.10 ShwbTE .77 .72 .72 -.09 SchwabTxEx .87 .82 .82 -.09 Schwb CA .66 .61 .61 -.09 ScudTECshInst 1.03 .97 .97 -.07 TDAMCAMu .49 .38 .38 -.12 TDAMMuni .55 .52 .52 -.05 TDAMNYMu .45 .37 .37 -.08 TRowSumMu .83 .80 .81 -.04 TRowCA c .57 .53 .53 -.05 TRowNY c .60 .58 .60 -.01 TRowTE c .88 .85 .85 -.05 USAATxEx .66 .64 .64 -.06 VangNJ 1.03 1.01 1.02 -.04 VangCA .97 .94 .94 -.07 VangPA .97 .95 .96 -.04 VangNY .99 .97 .97 -.06 VangTxEx 1.06 1.03 1.03 -.07 WFAMuCshM 1.06 1.05 1.06 -.02 WFA MuCsMSv .81 .79 .81 -.02 WFNatInstMM .98 .94 .95 -.09 WFNtTFMMSv .73 .69 .70 -.09 WellsFargoNat .88 .84 .85 -.09 WellsF NTFA .56 .54 .55 -.05 WstnFTxR N .35 .32 .32 -.07 WstnInstTxFR .94 .91 .91 -.07 WstnNYTxR N .32 .30 .30 -.06 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Nasdaq small cap Continued from previous page Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld YldMONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 73

U.S. Treasury Bonds and Notes .63 Jun 18 p 99.29 99.30 1.99 1.38 Jun 18 p 99.30 99.31 1.97 .88 Jul 18 p 99.29 99.30 +0.01 1.86 1.38 Jul 18 f 100.13 100.14 -0.01 1.38 Jul 18 p 99.29 99.30 1.90 2.25 Jul 18 p 100.01 100.02 1.91 1.00 Aug 18 p 99.26 99.27 1.88 4.00 Aug 18 p 100.11 100.12 -0.01 1.90 .75 Aug 18 p 99.23 99.24 1.96 1.50 Aug 18 p 99.28 99.29 1.98 1.00 Sep 18 p 99.23 99.24 1.98 .75 Sep 18 p 99.19 99.20 2.02 1.38 Sep 18 p 99.25 99.26 2.03 .88 Oct 18 p 99.18 99.19 2.07 .75 Oct 18 p 99.15 99.16 2.09 1.25 Oct 18 p 99.21 99.22 2.09 1.75 Oct 18 p 99.27 99.28 2.08 1.25 Nov 18 p 99.20 99.21 2.10 3.75 Nov 18 p 100.22 100.23 2.11 1.00 Nov 18 p 99.15 99.16 +0.01 2.12 1.25 Nov 18 p 99.19 99.20 +0.01 2.12 1.38 Nov 18 p 99.20 99.21 2.13 1.25 Dec 18 p 99.17 99.18 2.13 1.00 Dec 18 p 99.15 99.16 2.18 1.38 Dec 18 p 99.17 99.18 2.18 1.50 Dec 18 p 99.20 99.21 +0.01 2.18 1.13 Jan 19 p 99.12 99.13 +0.01 2.19 2.13 Jan 19 f 100.31 101.00 -0.02 .46 1.13 Jan 19 p 99.09 99.10 2.22 1.25 Jan 19 p 99.12 99.13 +0.01 2.23 1.50 Jan 19 p 99.17 99.18 2.21 .75 Feb 19 p 99.00 99.01 +0.01 2.23 2.75 Feb 19 p 100.11 100.12 2.22 8.88 Feb 19 k 104.18 104.19 -0.02 2.06 1.13 Feb 19 p 99.06 99.07 2.25 1.38 Feb 19 p 99.12 99.13 +0.01 2.25 1.50 Feb 19 p 99.15 99.16 +0.01 2.24 1.00 Mar 19 p 99.01 99.02 2.26 1.25 Mar 19 p 99.06 99.07 +0.01 2.28 1.50 Mar 19 p 99.12 99.13 +0.01 2.28 1.63 Mar 19 p 99.15 99.16 +0.01 2.28 .13 Apr 19 f 99.15 99.16 -0.01 .74 .88 Apr 19 p 98.26 98.27 +0.01 2.30 1.25 Apr 19 p 99.02 99.03 2.31 1.63 Apr 19 p 99.12 99.13 2.31 .88 May 19 p 98.21 98.22 2.33 3.13 May 19 p 100.23 100.24 2.33 1.13 May 19 p 98.27 98.28 +0.01 2.33 1.25 May 19 p 98.30 98.31 2.33 1.50 May 19 p 99.06 99.07 2.32 1.00 Jun 19 p 98.19 98.20 +0.01 2.36 1.25 Jun 19 p 98.27 98.28 2.36 1.63 Jun 19 p 99.07 99.08 2.36 .75 Jul 19 p 98.08 98.09 +0.01 2.37 1.88 Jul 19 f 101.24 101.25 -0.02 .24 .88 Jul 19 p 98.10 98.11 +0.01 2.38 1.63 Jul 19 p 99.05 99.06 +0.01 2.37 .75 Aug 19 p 98.03 98.04 +0.01 2.38 3.63 Aug 19 p 101.13 101.14 2.39 8.13 Aug 19 k 106.21 106.22 -0.01 2.36 1.00 Aug 19 p 98.10 98.11 +0.01 2.40 1.25 Aug 19 p 98.19 98.20 2.41 1.63 Aug 19 p 99.02 99.03 +0.01 2.40 .88 Sep 19 p 98.03 98.04 +0.01 2.41 1.00 Sep 19 p 98.06 98.07 +0.01 2.40 1.38 Sep 19 p 98.21 98.22 2.42 1.75 Sep 19 p 99.05 99.06 +0.01 2.41 1.00 Oct 19 p 98.03 98.04 2.43 1.25 Oct 19 p 98.13 98.14 +0.01 2.41 1.50 Oct 19 p 98.23 98.24 2.43 1.00 Nov 19 p 98.00 98.01 +0.01 2.43 3.38 Nov 19 p 10