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 Ty Trueblood FRONT SECTION OUR TOWN SECTION IN THIS EDITION COUPONS DEATHSLEGALS ..........................................6A LOTTERY ........................................2A OBITUARIES ..................................5A SPORTS ........................................12A WEATHER ......................................2A CLASSIFIEDS .....................2024B COMICS/PUZZLES ............2527B OPINION .....................................5B RELIGION ...................................6B VENUE .........................................3B TV BOOK For estry Services .....................A3 Oak Farms Nursery ..................A3 Barry D. Barker Patrick F. Burness Dorothy M. Hassler Clare G. Patch Robert F. Steinwachs $1.00 AN EDITION OF THE SUNVOL. 73 | NO. 20LOCAL NEWS COVER TO COVER | FLORIDAS #1 WEEKLY NEWSPAPERVENICE GONDOLIER SUNwww.yoursun.com Saturday, June 16, 2018 Two recent bicycle-related deaths in one week in and around Venice have city leaders wanting to know what more can be done to keep cyclists safe. At Tuesdays Venice City Council meeting, Council Member Bob Daniels brought up the discussion with this call to action: Get bicycles off the streets. Why not build all new sidewalks wide enough to accommodate both pedestrians and bicyclists? he asked. Florida is No. 1 in fatalities for bicycles in the country,Ž Daniels said. Venice never had any accidents and now we have three, and Im not proud of that. We need to start thinking about places to put bicycles other than the street,Ž he said. Daniels said even the of“cial bicycle lanes on some roads arent enough. He said many need to be restriped, and are dangerously narrow. Also, the sharrowsŽ „ signs and striping that give bicyclists the right to travel in the entire right lane of roads, including parts of Center Road „ are not being used by bicyclists for the same reason „ they fear they will be run over. Daniels cited the Multi Use Recreational Trail, or MURT, planned or already built in a number of recently approved Neal Communities subdivisions as the future of bicycling in Venice. He also questioned why Neals latest development petition „ also on the Council agenda (a preliminary plat for a new section of The Milano opening up west of Jacaranda Boulevard) „ shouldnt warrant a 10-foot-wide MURT along Border Road, and get bicycles off the streets.ŽGet bicycles off the road, official saysBy GREG GILESNEWS EDITORDeaths spur closer look at bicycling in Venice SUN FILE PHOTOA bicycle sharrow is used for bicyclists on some area streets but at least one ocial is saying even these are too dangerous for bicyclists and that the city should move toward requiring wider sidewalks.We need to start thinking about places to put bicycles other than the street.Ž„ Bob Daniels, Venice Council member The property in North Venice where Gulf Coast Community Foundation had planned to build workforce housing will “nally be developed, but not by the Foundation and not for workforce housing. Neal Land Ventures announced its purchase of the 301-acre former site for The Bridges project for $18 million on Thursday. It had been listed for sale in August 2016 for $24.1 million, close to the original purchase price. Neal Land Ventures comprises Border Road Investments LLC, Myarra Property Joint Venture LLC, Woolridge Investment-Florida LLC and FC Laurel LLC. The sellers were Gulf Coast Strategic Investments Inc. and LR Development LLC, which were formed by the Foundation to own and develop the property. According to Greg Luberecki, Foundation director of Communications and Public Relations, it had been under contract for about a year.Developer adds 300 acres from North VeniceBy BOB MUDGESENIOR WRITER Invasive lizards the size of small dogs are running rampant in Charlotte County. Beware: The tegus are coming. In the past year, there have been three con“rmed sightings of the Argentine black and white tegu on or near Bronco Road in Punta Gorda, according to Florida Fish and Wildlife spokesperson Melody Kilbourn. The FWC has also received unveri“ed tegu sightings near Washington Loop Road, Bermont Road and within the northern boundary of Babcock-Webb Wildlife Management Area. Seen this animal in your yard?By LIZ HARDAWAYSTAFF WRITER WIKIPEDIA COMMONS PHOTOThe Argentine black and white tegu has been seen in Charlotte County in a number of places. The reptile feeds on anything it can get in its mouth, including small turtles. If residents see a tegu, the FWC advises to take a picture, note the location and report the sighting to the exotic species hotline at 1-888-IVE-GOT1 or online at IveGot1.org.€ More Photos on Page A10 Venice loves its parades, and this year, the city got two extra ones. The “rst happened earlier this year to celebrate the Venice High School football team and girls volleyball team winning state titles. Individual state title winners were honored, too. Then the Venice High baseball team went out and won the state title in their size class. Presto, time for another parade. Just like the “rst parade, hundreds of people lined the streets and cheered on the team, then joined them in Centennial Park for a celebratory feast. Never gets old PHOTOS BY JUSTIN FENNELLThe team arrives in style by way of a VFD engine and a VPD Marine Patrol unit. ROAD | 6 VENICE | 4 ANIMAL | 6Parade of Champions held yet again(But whos counting?) Fans and supporters have their cameras at the ready as the parade makes its way to Centennial Park. Danny Rodriguez looks on during the festivities. Venice police and re departments escort the champs to Centennial Park where their fans are waiting to greet them. adno=54537379

PAGE 2

2A SUN NEWSPAPERS JUNE 16, 2018 € WEEKEND EDITION SUNRISE, SUNSET VENICE TIDES Sunrise/setTonights sunset 8:26 p.m. Tomorrows sunrise 6:35 a.m.Moonrise/setMoonrise 9:35 a.m. Moonset 11:24 p.m. EASTERN STANDARD TIMEDATE HIGH HIGH LOW LOW P.M. A.M. P.M. A.M. SAT 16 1:47 4:43 10:24 7:23 SUN 17 2:42 5:38 11:16 8:25 MON 18 3:45 6:23 „ 9:52 TUE 19 5:01 7:03 12:08a 11:38 WED 20 6:36 7:39 1:26 12:57 *STRONG TIDE a „ A.M. p „ P.M.ALMANAC ABC 7 WEATHER VENICE OUTLOOK Florida Lottery www.flalottery.com PICK 2June 14N ...... ......................... 2-0 June 14D ............... ................ 8-3 June 13N ................ ............... 9-1 June 13D ................. .............. 2-6 D-Day, N-Night PICK 3June 14N ........ .................... 9-8-8 June 14D ............. ............... 2-1-9 June 13N ........... ................. 2-2-2 June 13D ........... ................. 2-4-4 D-Day, N-Night PICK 4June 14N ........ ................ 3-7-3-1 June 14D ...... .................. 4-2-1-7 June 13N ....... ................. 8-2-4-2 June 13D ........ ................ 9-4-7-1 D-Day, N-Night PICK 5June 14N ........ ............. 6-3-1-5-1 June 14D .... ................. 6-3-8-8-4 June 13N ......... ............ 1-3-9-4-4 June 13D .......... ........... 8-1-5-7-0 D-Day, N-Night FANTASY 5June 13 ........ ......... 2-6-13-28-32 June 12 ........ ......... 3-4-19-31-34 June 11 ...... ........... 6-8-10-12-22PAYOFF FOR June 132 5-digit winners ....$102,440.12 286 4-digit winners .......$115.00 8,336 3-digit winners ......$11.00 CASH FOR LIFEJune 11 .... ......... 14-32-33-43-55 Cash Ball ........ .......................... 4PAYOFF FOR June 11 0 5-5 CB ....................$1,000/Day 0 5-5 ......................$1,000/Week 2 4-5 CB ...........................$2,500 4 4-5 ...................................$500 139 3-5 ...............................$100 LUCKY MONEYJune 12 .......... ....... 17, 24, 34, 40 Lucky Ball ........... .................... 14PAYOFF FOR June 120 4-of-4 LB ...................$500,000 3 4-of-4 .......................$1,513.50 32 3-of-4 LB ...................$311.00 482 3-of-4 ........................$60.50 LOTTOJune 13 ... ...... 6-15-21-26-44-50PAYOFF FOR June 130 6-digit winners ........$6 million 11 5-digit winners ......$6,118.50 813 4-digit winners .........$76.00 POWERBALLJune 13 ............. 13-20-38-45-55 Powerball ....... .......................... 1PAYOFF FOR June 130 5-5 + PB ...............$121 Million 0 5-5 ...........................$1 Million 0 4-5 + PB .....................$50,000 29 4-5 .................................$100ESTIMATED JACKPOT$87 million MEGA MILLIONSJune 12 ........ ............. 1-3-5-8-70 Mega Ball ....... .......................... 3PAYOFF FOR June 120 5 of 5 + MB ..........$ 144 Million 0 5 of 5 ........................$1 Million 3 4 of 5 + MB .................$10,000 45 4 of 5 ..............................$500ESTIMATED JACKPOT$144 million 99 75 High LowTODAY 98 73 High LowMONDAY 100 75 High LowSUNDAY 93 73 High LowTUESDAY Theres no Laurel Road branch of Sarasota Memorial Hospital (SMH) yet, but there is a founding president to oversee what its calling the most signi“cant addition in Sarasota Memorials 93-year history.Ž Sharon Raush was named to the position Thursday to guide the new facilitys design, construction, opening and ongoing operations. She will start work in July. By then, SMH may have the states “nal permission to proceed with the project. In December 2016, SMH and Venice Regional Bayfront Health each received preliminary approval of a certi“cate of need for a new facility from Floridas Agency for Health Care Administration (AHCA). SMHs application was for a 110-bed satellite campus, while Venice Regional proposed a 210-bed replacement facility. Challenges to the approvals had to be resolved in an administrative hearing that concluded last September, but the judges recommended order upholding them was only issued last month. Both hospitals are waiting to see if AHCA will con“rm his recommendation in its “nal order, which could be issued any day. A Sarasota native, Raush comes to SMH from Nashville-based HCA „ Hospital Corporation of America „ for which she has spent nearly 10 years as CEO of South Bay Hospital, in Sun City, Fla., a 138-bed community hospital. Prior to that she was CEO of HCA hospitals in Tallahassee „ Capital Regional Medical Center „ and West Palm Beach„ Columbia Hospital „ according to an SMH press statement. According to the press statement, Roush led the development and design of a replacement hospital for Capital Regional Medical Center, one of HCAs largest building projects. Shes also credited with expanding service lines in the communities she served. Sharon is a proven leader with the unique insight, knowledge and experience to lead Sarasota Memorials expansion into South County,Ž said Sarasota Memorial CEO David Verinder, who continues in his position. She understands the complex healthcare and regulatory issues in our region and the importance of employee, physician and community engagement. I think shell be a great advocate and asset to the community and to the health system.Ž Because it will take about three years to get the new facility open, Raushs “rst priority will be managing the preconstruction phase, including conducting community workshops and meeting with city of“cials, according to the press statement. The facilitys 65-acre campus is east of the intersection of Pinebrook and Laurel roads, in the city of Venice. SMH serves a unique role, and I feel privileged to help start this new chapter in a community that has long supported and welcomed its arrival,Ž Roush said.Email: bmudge@venicegondolier.comHead of SMH Venice hospital namedBy BOB MUDGESENIOR WRITER RAUSH Need that hard-to-find item? Find it in 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 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 Lawn Garden CenterandMR FREE DELIVERY & INSTALLWITHIN 10MILES OFSTORE ALL30GALLONPALMS Thousands of Plants to Choose FromCypress Mulch $2.19 Voted #1 Garden Center in Venice941-493-1293www.mrtlawnandgarden.com Hours MON-SAT 8:30-5:30 SUN 9:00 4:305175 SR 776 € VeniceJust South of Jacaranda Blvd. on SR 776 adno=54535288 $15.00 OFF($ 45 Purchase) $15.00 OFF $45 Purchase. Expires 6/21/18 Cannot be used on mulch and bulk items, annuals, or sale item s. Not redeemable for cash. Coupons m ust be presented at time of purchase. Refunds will not be given. No copies. One per purchase. Some restrictions may apply. BUY 2 (3 Gallon Plants) GET 1 (3 Gallon Plant)FREELimit 1 Free Per Coupon Expires 6/21/18 Must bring in coupon from paper. No Copies. Must be presented at time of purchase. Refunds will not be given. Some restrictions may apply. 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 16, 2018 SUN NEWSPAPERS 3A Its one thing to hear the advice of experts on how to prepare for a hurricane. Its another to hear it from an expert who lived through one that destroyed houses and lives. Thats Don Caillouettes forte. A former City of Venice planner, Caillouette, knows theres lots to do if youre going to survive a bad tropical storm. Now that the fallout from Hurricane Irma last year has settled, its clear Sarasota Countys plan for a bad storm this hurricane season is to bus Venice evacuees to available shelters. Most likely, that means more people will shelter in place. So, how does one go about preparing for that? Planning in Job No. 1, says Caillouette, who recently published The Ultimate Hurricane Survival Guide. Its never too late to plan. Plan to review your ”ood insurance policy. Dont have one? Get one, he says. Its perhaps the most overlooked task, and the one likely to save you the most money. Shelter with a friend. The most danger and damage from a hurricane will come from storm surge. There was little of that with Hurricane Irma, which came up roughly through the center of the state. But a storm headed east into the coast, or parallel with the coastline could present dangerous ”ooding, so take that into consideration when determining whether to evacuate, Caillouette says. Those closest to the coast line need only travel inland closer to Interstate 75 to “nd safety. Talk to your friends who may live out away from a flood zone in a more modern home (later than 1993). Most people are too embarrassed to do that, he said, but its really a good way to plan ahead. Even if its only five miles inland. Your friends likely really wont mind if you asked to stay a night or two. But talk about it now. Prepare by determining what you would take, what route you would travel, if you decide to evacuate,Ž he said. Determine early whether to stay or go, he says. Remember, new homes are sturdier than older ones. Hurricane Irma was a wake-up call, Caillouette said. At the very least, he said, there should be no more talk about how Venice never gets hit. It has been hit before, and will again. In not by a hurricane, then by devastating rains. To learn more about evacuation plans, insurance, and how to determine whether your home can withstand a tropical storm, Caillouette will give a presentation from 5 p.m. to 6 p.m. on Tuesday, June 19, at Achieva Credit Union, 247 Tamiami Trail S. in Venice. Seating is limited. For more information, call 941-907-4827.Hurricane survival „ are you ready?By GREG GILESNEWS EDITORFireworks will be shot from the South Jetty on Wednesday, July 4, shortly after 9 p.m., as part of the city of Venices Independence Day festivities. The free show, which is estimated to last 30 minutes, can be viewed on area beaches from Caspersen to Nokomis, as well as other locations in Venice. Boats need to be at anchor by 8:30 p.m. on July 4. The Venice Inlet will be closed to boat traf“c from 8:45 p.m. to about 30 minutes after the conclusion of the show. In the event of inclement weather, visit the City of Venice Facebook page, twitter (@CityofVeniceFL), or www.venicegov.com for updates.Fireworks set for Wednesday at JettyBy VIVIAN BRIDGESSUN CORRESPONDENT A city law outlining when and where cooking “res are acceptable in public parks was preliminarily passed by the Venice City Council on Tuesday. The change was requested by the “re department after a recent beach “re. The law states that “res are prohibited in all parks, beaches, and recreational areas, except for cooking “res using the city approved, permanently installed grills in designated picnic areas, between the hours of 10 a.m. and 10 p.m. Portable grills are not allowed. Special permits granting exemptions can still be obtained through the city, but no fee for the permit was set. The city law „ known as an ordinance „ comes in response to the boardwalk “re at the Service Club Park in March. Approximately 70 feet of walkway was destroyed due to an unlawful warmingŽ “re. During the city council meeting Tuesday, Mayor John Holic raised concerns that the new measure would not prevent similar “res from occurring because the perpetrator is usually someone thats doing something illegal, and theyre going to be doing it anyway,Ž he said, like the starter of the Service Club Park “re. Holic did vote in favor of the ordinance, and called it a great start.Ž If it passes the second and “nal reading on Tuesday, June 26, the law will go into effect immediately. Boardwalk fire sparks change in park policyBy VIVIAN BRIDGESSUN CORRESPONDENT FILE PHOTOThe aftermath of a burnt Service Club Park boardwalk north of the Venice pier in March led to the city giving preliminary appro val to a new law Tuesday regarding starting a re in a public park. When It Comes To Safety and Quality, We Make the Grade adno=54535000 W. GRADY HUIE Attorney At LawHiring an attorney is an important decision that should not be based upon advertisements alone. Before you decide, our free information package, including attorney quali“ cation experience & fees is available upon request. 488-8551143 East Miami Ave. Venice, FL 34285FREE Living Will with every estate plan.Simple Will ..................................................$100 Revocable Living Trust, Single, Non -Taxable ...................................$600 Health Care Surrogate ................................$100 Power of Attorney .......................................$100No additional costs required other than “ ling fees if applicable.adno=54533591 2006-2017 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! adno=54537524 WHEELCHAIR VANS OF FLORIDAVENICE PRE-OWNED VANS STARTING AT$12,900$6,000 REBATEUP TO ON ANY NEW 2018 IN STOCK! WE ALSO SELL AND INSTALL: € H a nd D r ivi n g C ontrols € Ped a l Ex tenders € Tr a nsfer S e a ts € Z ero e ort steer i n g € L o a d i n g R a mps € Re a r Veh i cle S cooter Li fts € W heelch ai rs € S cooters a nd much more !SALES € RENTALS SERVICE € PARTSVENICE 941-928-5200105 CORPORATION WAY, UNIT B VENICE, FL 34285www.wheelchairvansof” orida.com 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 4

4A SUN NEWSPAPERS JUNE 16, 2018 € WEEKEND EDITION Venice City Council members voted unanimously six months ago to give police pension fund bene“ciaries a one-time cost-of-living adjustment to their monthly payments. On Tuesday, they “nally considered an ordinance authorizing it. It was unanimously approved on “rst reading with no discussion. The Council had entertained a proposal last fall for a 10 percent increase but turned it down, citing budget concerns. When Doug Lozen, of Foster & Foster, the police pension plans risk adviser, offered a couple of options for a raise in January, the Council went along with a one-time 1 percent increase for every full year of retirement, to a maximum of 10 percent. I really feel like were in a good place as far as the budget is concerned,Ž Council Member Jeanette Gates said then. According to retired police of“cer Kevin McGrath, the proposed raise would be the “rst increase for plan bene“ciaries „ retirees, survivors and those on disability „ since Oct. 1, 2006. It would apply to every person who has been receiving bene“t payments from the citys police pension fund for at least one year as of Oct. 1, 2017. It would also apply to anyone in the Deferred Retirement Option Program (DROP), a delayed retirement option for people working for Florida Retirement System employers. The inclusion of DROP retirees after the Council approved the concept in January required further analysis that held up bringing the ordinance forward. The department currently has 35 service retirees, six DROP retirees, seven disability retirees and nine bene“ciaries. The 32 vested people who terminated their employment with the city wont get an increase. The raise would increase the citys required contribution to the police pension plan next year from $1,261,175 to $1,498,868. Lozen told the Council in January that approving the increase would also delay by a year, to 2020, getting the police pension plan to 90 percent funding and that the city will be contributing to the plan for at least a few years longer than it would without the increase. The city has been on track to be able to stop paying into the plan for the 2023-24 budget. It will still need to contribute to the Florida Retirement System for the officers who switched out of the city plan as of 2014, but its plan would be at essentially 100 percent funding for its current beneficiaries and the six active members who didnt make the change.Email: bmudge@venicegondolier.comPolice retirees to get a raiseBy BOB MUDGESENIOR WRITER The purchase actually consists of two parcels of roughly equal size. The western one is zoned Commercial Mixed-Use (CMU) and can have up to 225,000 square feet of commercial space as well as housing, while the eastern one is a Planned Unit Development (PUD) that was to be the site of The Bridges. Together, theyre approved for up to 1,799 housing units of any type. The Foundation bought the parcels in 2005 and 2007 intending to “ll a need for housing for people who have good jobs but still cant afford a house in many areas of the city. We understood in talking to hospital leaders in the region that nurses couldnt afford housing,Ž Mark Pritchett, Foundation president and CEO, said when the property was listed. It was envisioned that if we acquired some land, we could develop it for mixed useŽ „ workforce housing along with some high-end housing and retail. Then things started to unravel,Ž he said. Everything was moving “ne until the recession hit.Ž The Foundations board decided to ride out the downturn and wait for property values to recover, but that happened more slowly than expected. In 2009, the propertys designation in the Foundations “nancial documents was changed from asset to be developedŽ to investment.Ž Months before the property was listed for sale, Venice Mayor John Holic approached the Foundation to see if there was a possibility of reviving The Bridges, suggesting it might include a school, a park and a new police station as well as workforce housing and retail. The city might be able to offer road and park impact fees as a “nancial incentive, he said, and the City Council might be willing to relieve the Foundation of the obligation of building one of two planned north/south connector roads. Foundation of“cials were receptive, but their board had decided to leave development to the professionals, Pritchett said. At the time it bought the “rst parcel, the Foundations move into real estate was controversial. Founded in 1995 with the proceeds of the sale of what was then called Venice Hospital to Bon Secours Health System, the Foundations main mission was making grants in the hospitals service area, from Osprey south to Boca Grande. Its decision to spend more than $24 million plus closing costs on land to be developed, even though for workforce housing, and an additional $7 million, including loan interest, to move the project forward didnt sit well with founding board members who already thought the Foundation was straying from its mission. They had formed a group called Save Our Venice Foundation when of VeniceŽ was dropped from the Foundations name in 2011. The group supported the construction of workforce housing but said the Foundation should have channeled its efforts through local groups, such as Habitat For Humanity South Sarasota County, that were already developing it. This whole effort to become a developer we felt was irresponsible „ beyond their charge and “duciary responsibility,Ž said Steve Harner, the groups spokesperson and an original board member, when the property was listed for sale. They overstepped their bounds when they decided to go into the development business, and the numbers prove it.Ž He said that his group, which is no longer active, believed the actual total cost of the land investment was more in the range of $35 million to $40 million. It also estimated the land was worth about $20,000 an acre at the time, not the $81,000 an acre the Foundation was seeking. The selling price re”ects a value of about $60,000 an acre. The bigger loss, Harner said, is that the money spent on The Bridges could have been invested and the income returned to the community as grants. Thats how the money recouped from the sale will be used, Luberecki said. With the closing of the sale, our board is now looking forward to putting those sale proceeds to work in the community in the coming years through Gulf Coast initiatives and grants,Ž he said.Email: bmudge@venicegondolier.comVENICEFROM PAGE 1For 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 YourStyle Fashion & Beauty In Our Town adno=54537657 adno=54538725UNIQUE EUROPEAN FASHIONS FROM PETITE TO PLUS! Fresh, Fun clothing 446 W. Dearborn St. 941-474-7435 Impressive Selection No Ironing NeededBest in Business 2017 Chamber WinnerGift Cards AvailableCome check out our STORE WIDE summer sale!

PAGE 5

WEEKEND EDITION € JUNE 16, 2018 SUN NEWSPAPERS 5ABarry D. BarkerBarry Dean Barker, 54, of Port Charlotte, Florida, passed away Wednesday, June 13, 2018. He was born in Dayton, Ohio, and moved to Florida from Kentucky over 30 years ago. He was the owner of All About Trim LLC in Port Charlotte. Dean enjoyed spending time with his family, “shing and teaching his grandchildren to “sh. Surviving family members include his wife, Gina; mother, Dixie Elliott; father, Denzil Barker; children, Justin Barker, Josh Ramey and Jessica Barker; stepdaughter, Katie Forbes (Dwight); stepson, Gary Trout (Beverly); grandsons, John, Jayden, Eli and Kai; brother, Kenny Barker; sister, Denise Baugh; and many nieces and nephews. Services: A celebration of Deans life and a gathering of friends will be held at the family residence Saturday, June 23, from 1 to 3 p.m. To share a memory of Dean or to send a condolence to the family, visit FarleyFuneralHome.com. Patrick F. BurnessPatrick F. Burness, 57, of Venice, Florida, formerly of Bellmawr, New Jersey, passed away Thursday, June 7, 2018. Pat was a retired member of IBEW Local Union 98. The beloved brother of Josephine SissyŽ Ryan (Mike), Ronnie, Florence CookieŽ and Michael (Michele) Burness, he is also survived by his sisterin-law, Mary Burness, and many loving nephews, nieces, great-nephews and great-nieces, as well as a host of dear friends. Pat was preceded in death by his parents, James and Josephine; brother Jim; and nephew Danny. Services: A memorial service will be held at a later date. Dorothy M. Hassler Dorothy M. Hassler, 96, of Venice, Florida, passed away peacefully Wednesday, June 13, 2018, surrounded by her family. Dorothy was born Oct. 29, 1921, in Chicago, Illinois, to Helen M. (Konitzer) and George O. Pecht. She lived, along with four other generations, in St. Michaels Parish of Old Town in Chicago. Dorothy was preceded in death by her loving husband of 54 years, George. Dorothy loved and was immensely proud of her family, Jill (Robert), Gregg (Chris) and Scott (Sherry); 12 grandchildren; and 17 great-grandchildren. Services: A Memorial Celebration will be held from 5 to 7 p.m., followed by a Prayer Service at 7 p.m., on Friday, June 22, at Farley Funeral Home, Venice Chapel. A Mass of Christian Burial will be held at 11 a.m., Saturday, June 23, at Epiphany Cathedral, with interment immediately following. Share memories at FarleyFuneralHome.com. Contributions: Memorial donations may be made to Epiphany Adoration Chapel or Tidewell Hospice. Clare G. Patch Clare GarryŽ Gar“eld Patch, 75, passed on Sunday, June 10, 2018, with his family by his side in Winter Haven, Florida. He was born in Canada on April, 11, 1943. He became a U.S. citizen on Oct. 23, 1956, at the age of 13 and lived his childhood in San Jose, California. He then relocated to New Jersey in 1964 and married Violet Alverez in 1965. They had three children and moved to Florida in 1976. They owned Patches restaurant in Venice, Florida, and were well known at the family restaurant. Upon retiring, he relocated to Winter Haven with his wife, Violet, and they traveled the country. Garry was loved by all and known for his gift of gab. He enjoyed sports and history. He lived a full life and his family was most important to him. He will now be with the love of his life, his wife of 50 years, Violet who passed away in 2015. Garry is survived by his daughters, Nadiene Raia of Sarasota, Florida, Chyrisse Mayo of Haverhill, Massachusetts, Veronica and sonin-law, Ken Carpenter, of North Port Florida, and Cheryl Sampino of Cambrian Park, California; nine grandchildren; and three great-grandchildren. Services: A Celebration of Life will be held from 1 to 4 p.m. Saturday, June 23, at the VeniceNokomis Elks Lodge, 1021 Discovery Way, North Venice, Florida. Contributions: In lieu of ”owers, memorial donations may be made to the American Cancer Society. Robert F. SteinwachsRobert F. Steinwachs, 98, died Saturday, June 2, 2018. He was born Feb. 10, 1920. Services: A private service will be held in Inverness, Florida, on Saturday, June 23. For online condolences, visit ChasDavis.com. | OBITUARIES Another long, contentious public hearing, another plea from the Venice City Council for ways to make public hearings shorter and less contentious. The impetus for the latest request to the city attorney was „ as in 2017, when the procedures were most recently revised „ a battle between land-use attorneys Jeff Boone and Dan Lobeck. The hearing last month on a proposed apartment complex to be built along Pinebrook Road wasnt nearly as long as the ones for the Woods in 2015 or the S&J property in 2016, but it was long enough to have the Council members interested in “nding ways to exert more control over them. All three were quasi-judicialŽ proceedings, in which the Council members function like judge and jury. Staff and the applicant make their presentations, with witnesses questioned and exhibits introduced, much like a trial in court. Additionally, people such as neighboring property owners who can show they have a special interest in the outcome may be allowed to participate as affected parties,Ž with essentially the same rights the applicant has. With millions of dollars potentially at stake and people feeling their quality of life threatened, the participants passions can get the better of them. And there are fewer constraints today on the behavior that can lead to, City Attorney David Persson said. The rules that some of us grew up with dont apply anymore,Ž he said. The way to have a civilized conversation has radically changed.Ž Its dif“cult to have someone removed from a hearing because of the due process implications, he said. If tempers ”are, his tactic is to suggest a break in the proceedings to allow everyone to cool down. But to keep that from happening in the “rst place, what we can do is to keep the rails fairly close together and say Youve got this much time to do this, this much time to do that,Ž he said. Shorter time limits make people more ef“cient with their time, he said. Currently, applicants and affected parties are allowed 30 minutes for their presentations, excluding any time taken by questions from the Council. The applicant gets 15 minutes for rebuttal but thats per affected party and its not uncommon for the Council to let them have additional bites at the apple. I think you can dial back those times,Ž Persson said, without infringing on anyones rights. He also said the Council could put the city attorney in charge of the procedural aspects of hearings, such as ruling on objections. If you want the attorney to be the bad guy, we can do that, too,Ž he said. He said his of“ce would present some options at the next Council meeting, though theres no rush to make changes. There are only two more Council meetings before the summer break and lengthy, heated hearings are the exception rather than the rule. In fact, this discussion occurred after two had gone smoothlyŽ Tuesday, Council Member Rich Cautero said. We didnt have any issues,Ž he said. We didnt have any lawyers,Ž Mayor John Holic responded.Email: bmudge@venicegondolier.comCouncil wants shorter, nicer public hearingsBy BOB MUDGESENIOR WRITER Cant find it anywhere?Dont give up … check the Classifieds! 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#N5917381 $259.000 Right Downtown... and adjacent to a quiet park, just blocks to beach, 1 bedroom furnished 1st ” oor condominium. Attractively priced. MLS#N5915104 $97,000 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. 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)488-6202 VENICE ISLAND PENDINGadno=54536189 Bicycle/Pedestrian/Trails Advisory Committee … June 19, 5:30 p.m., Nokomis Community Park Game Room, 234 Nippino Trail, Nokomis. Call 941-861-0945 Board of County Commissioners Budget Workshops … June 19, June 20, June 22 (if needed), 9 a.m., Think Tank, Third Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5344 … LIVE TV and Webcast Coastal Advisory Committee … June 21, 3 p.m., First Floor Training Room, 1660 Ringling Blvd., Sarasota. Call 941-861-0673 Early Learning Coalition Board of Directors … June 20, 6 p.m., Conference Room A/B, Brown Awning Bldg., School Board of Sarasota County, The Landings, 1980 Landings Blvd., Sarasota. Call 941-954-4830 Ext. 115 Englewood Community Health Action Team (Englewood CHAT) … June 19, 9:30-11 a.m., St. Davids Episcopal Church, 401 S. Broadway St., Englewood. Call 941-861-2867 Englewood Community Redevelopment Area (CRA) Advisory Board … Marketing Committee … June 19, 9 a.m., Suite D, CRA Dearborn Street, Englewood. Call 941-473-9795 General Contractors Licensing & Examining Board … June 21, 3 p.m., Conference Room 1, Sarasota County Operations Center, 1001 Sarasota Center Blvd., Sarasota. Call 941-861-5214 Healthy Start Coalition of Sarasota County Business Meeting … June 21, noon, Loevner Room, Bldg. J, Glasser Schoenbaum Human Services Center, 1750 17th St., Sarasota. Call 941-373-7070 Ext. 300 Keep Sarasota County Beautiful Volunteer Awards Recognition Subcommittee … June 20, 4 p.m., Chemical Collection Center, 8750 Bee Ridge Road, Sarasota. Call 941-861-5399 Planning Commission Public Hearing … June 21, 5 p.m., Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5000 … LIVE TV and Webcast Tobacco Free Partnership … June 21, 3:30-5 p.m., Room 226, Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2997Keep light out of sight during sea turtle nesting season As summer approaches and trips to the beach become more frequent, Sarasota County is reminding all visitors and residents to keep light out of sight during sea turtle nesting season. The biggest threats to sea turtle cial lighting, beach furniture, coastal structures and indgestible plastic. Only one out of every 1,000 hatch lings will survive to adulthood, as each year thousands of hatchlings die from predation, exhaustion and starvation due to the disorientation Activities disruptive to sea turtles are prohibited during nesting season, from May 1 through Oct. 31. Here are some ways you can help sea turtles beat the odds: recreational items from the beach. beach so turtles have direct access into and out of the water. beach at night. marked nesting areas. guish or shield lights visible from the beach, or replace white incandeslighting with amber or red light-emitting diodes (LED) or low-pressure For more information call 941-8615000 or visit scgov.net. Libraries launch convenient mobile app Sarasota County Libraries and Historical Resources has launched a new all-in-one library mobile app, of fering a new way to streamline your library experience. To download the free app, search Sarasota County LibrariesŽ in your devices app store. Call 941-8615000 for more information.adno=54535859

PAGE 6

6A SUN NEWSPAPERS JUNE 16, 2018 € WEEKEND EDITION LEGAL NOTICES NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT 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 T HE 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, 2 018. 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 NOTICE OFSALE30 Notice is heereby given that Extra Space Storage will sell at public auction at the storage facility listed below, to satisfy the lien of the owner, personal property de scribed below belonging to those individuals listed below at location indicated: 225 N. Tamiami Trail Nokomis, FL 34275 July 5th, 2018 at 4:30 pm Chalayna Johnson Furniture, household goods, clothing Jaye Coates Household items, collectibles Purchases must be made with cas h only and paid at the above refer enced facility in order to complete the transaction. Extra Space Stor age may refuse any bid and may re scind any purchase up until the winning bidder takes possession of t he personal property. Publish: June 16, 23, 2018 332051 3586707 Extra S pace S torage will hold a public auction to sell personal prop erty described below belonging to those individuals listed below at the location indicated: 1510 S. Tamiami Trl Venice, FL 34293 July 5, 2018 at 2:00 pm Beverly Spencer Unit #1079 2 bedroom home Dolores Polimeni Unit #1022 HHGs, furniture Dolores Polimeni Unit #1029 Furniture, cloths, shoes, HHGs Purchases must be made with cash only and paid at the above refer e nced facility in order to complete the transaction. Extra Space Stor age may refuse any bid and may rescind any purchase up until the w inning bidder takes possession of t he personal property. Publish: June 16, 23, 2018 401086 3586449 WORKSHOPS34 Public Notice A public workshop will be held to discuss a pro posed Site & Development Plan Amendment for a 0.94 +/acre parcel loc ated at 111 N. Auburn Rd. # 1, Venice, FL, 34292. This is not a public hearing. The purpose of the workshop is to in form the neighboring resi dents of the nature of the project, to solicit sugges tions and comments, and discuss the proposed con cept plan. The workshop will be held on Monday, July 2, 2018, at 5:00 PM, at Venice City Hall, Community Hall, 401 W Venice Ave, Venice, FL. Publish: June 16, 2018 124939 3585512 OTHER NOTICES38 TO PLACE YOUR LEGAL NOTICE Call Darlene(941) 207-1220Or Email dwillis@ VeniceGondolier.comfax(941)485-3036The recently released Sarasota County Libraries mobile app was downloaded 1,200 times by people all over the world the “rst day it was available on the app stores. This software allows users to streamline their library experience from anywhere, a major advantage for Sarasota County residents who only live here part time. The app was downloaded by people across the U.S. and in Italy, Mexico, Israel, and Germany, among other countries, according to Sarasota County Libraries Director Sarabeth Kalajian. The app enables users to search the library catalog, renew items, place holds, download books, magazines and music, view the event calendar, and more. Andrea Taylor, the Library Technology Coordinator, calls the app one location to get everything we have.Ž Although the primary users of the app right now are in their 20s and 30s, the library is offering classes on how to use smart devices, which Kalajian and Taylor hope will make this an app for every Sarasota County resident. Kalajian also hopes that the app will inspire people who do not frequent the physical library to start coming in and using all the resources the institution has to offer. Libraries across the world are embracing the digital age and creating similar apps. For Kalajian, this is just another step in the evolution of library services,Ž she said. Those who want to download the free app can search Sarasota County LibrariesŽ in their devices app store.Library app debuts with 1,200 downloadsBy VIVIAN BRIDGESSUN CORRESPONDENT One is already planned elsewhere in the subdivision east of Jacaranda Boulevard connecting Border and Laurel Roads. Neals representatives on Tuesday, said it was too late for that. You need wider bike lanes, not wider sidewalks,Ž said one. Daniels responded saying it may be late, but its worth looking into since the city is not requiring sidewalks on both sides of the street „ something it could have required. Mayor John Holic and City Attorney Dave Persson said the discussion and potential change in direction for the city is more appropriate to have as an amendment to the citys Comprehensive Plan, a long range plan for the city that guides development. The discussion is a good one and youve sent a message, said Persson. For planning purposes you want that in the Comp Plan,Ž he said. Council Member Jeanette Gates said the city needs to bring the county into the discussion as well, since a lot of this property were talking about is in the county.Ž It might be a discussion and consideration for an updated Joint Planning Agreement, she said. Council Member Mitzie Fiedler agreed bicycle safety is an issue that needs attention. Id be in favor in favor of looking at that in the future,Ž she said. Council Member Charles Newsom said if they want a change like that, its better handled during consideration of the master plan for the development, not later on during platting. We need to be fair to everyone,Ž he said. Mayor John Holic agreed. The horse is already out of the barnŽ on this, he said. The plat was approved as presented. Daniels said in July, he and City Manager Ed Lavallee will meet with of“cials from the Florida Department of Transportation and Sarasota-Manatee Metropolitan Planning Organization, a regional transportation funding board, at which time he will discuss the traf“c and bicycle issue we have here.Ž A 21-year-old was killed while riding his bicycle in a crash involving a delivery truck at Nokomis Ave. S. and Palermo Place on May 30. On May 23, a 19-yearold was killed at the hands of a hit-and-run driver on Tamiami Trail in Osprey, just south of Short Drive. In mid-April, a 74-yearold bicyclist lost his life when he was struck and killed just north of the U.S. 41 Bypass N. in Venice.Email: ggiles@venicegondollier.comROADFROM PAGE 1 Charlotte County had its “rst veri“ed tegu sighting in June 2016, according to the FWC. While the number (of sightings in Charlotte County) are low, the tegus may be trying to establish a breeding colony,Ž said Jason Thompson, the senior land manager at Parks and Recreation in Community Services. Though native to South America, tegus currently have established breeding grounds in Miami-Dade and Hillsborough counties. A female tegu can lay an average of 35 eggs each year, hatching in the early summer. Thanks to Floridas subtropical climate, many non-native species have ample opportunity to ”ourish.  Theres a “nite amount of resources out there and when you bring any species in that doesnt have any natural competition, they can reproduce proli“cally and outcompete our native species,Ž Thompson said. Tegus are opportunistic feeders, meaning whatever creature they can capture and subdue is on the menu. Ground-nesting birds, small mammals, other reptiles, juvenile turtles, small rodents, rabbits and the already threatened Florida mouse and gopher tortoise hatchlings are all at risk for becoming a tegus lunch, Thompson said. (Tegus) got introduced as a part of the pet trade,Ž Thompson said. A lot of people acquired exotic reptiles because they seemed like really cool pets. (People) didnt realize that this lizard that is 12-inches, 14-, 16-inches long when you get it, later becomes a 3or 4-foot long, very nasty-tempered animal that will bite and can ... cause some damage.Ž Dont go running with pitchforks yet, though: tegus arent innately aggressive. Only when threatened or aggravated will these lizards use their strong jaws and sharp claws and teeth to defend themselves. Citizens are advised to take some precautions from tegus. Number one: keep pets inside. Leaving your animal outside is just inviting your animal to possibly become prey for Florida wildlife,Ž Thompson said. People should also keep their garage doors closed to prevent tegus and other wildlife from coming inside, and resist leaving food outside for pets and wildlife. Anything that attracts a dog, cat or raccoon can attract a tegu,Ž according to the FWC. Residents should also clear out their yards of debris that tegus could use to burrow or hide in. These are animals that are very, very powerful,Ž Thompson said. They are capable of ripping into nests, burrows, dens of other small animals where they might try and seek shelter.Ž If residents see a tegu, the FWC advises to take a picture, note the location and report the sighting to the exotic species hotline at 1-888-IVE-GOT1 or online at IveGot1.org. Do not attempt to remove these animals without professional guidance. The FWC may be able to provide assistance with removal or provide a list of trappers. Email: lhardaway@sun-herald.comANIMALFROM PAGE 1 PUBLIC HEARING NOTICE OF INTENT TO CONSIDER ADOPTION OF CITY OF VENICE ORDINANCE NO. 2018-17NOTICE is hereby given that the City Council of the City of Venice, Florida will hold a public hearing beginning at 9:00 a.m. or shortly thereafter, on June 26, 2018 in Council Chambers, City Hall, 401 West Venice Avenue, Venice, Florida, to consider and act upon the adoption of the following proposed City Ordinance: AN ORDINANCE OF THE CITY OF VENICE, FLORIDA, FURTHER AMENDING CHAPTER 50, PERSONNEL, ARTICLE III, PENSIONS AND RETIREMENT, DIVISION 3, MUNICIPAL POLICE OFFICERS PENSION TRUST FUND, OF THE CODE OF ORDINANCES OF THE CITY OF VENICE, FLORIDA, AS SUBSEQUENTLY AMENDED; AMENDING SECTION 50-136, BENEFIT AMOUNTS AND ELIGIBILITY; PROVIDING FOR SEVERABILITY OF PROVISIONS; REPEALING ALL ORDINANCES IN CONFLICT HEREWITH AND PROVIDING AN EFFECTIVE DATE This notice is published pursuant to the requirements of Section 166.041, Florida Statutes; accordingly, the publication of same must be accomplished at least ten (10) days prior to the meeting at which the above Ordinance is to be considered and acted upon. A complete draft of the proposed Ordinance is on “ le in the Of“ ce of the City Clerk for inspection by the public between the hours of 8 a.m. to 4 p.m., Monday through Friday. This public hearing may be continued from time to time. 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 this meeting upon which any appeal is to be based. All interested persons are invited to attend and be heard. Written comment “ led with the City Clerk of the City of Venice, will be heard and considered. 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 Clerk Publish: June 16, 2018adno=54535901 PUBLIC HEARING NOTICE OF INTENT TO CONSIDER ADOPTION OF CITY OF VENICE ORDINANCE NO. 2018-16NOTICE is hereby given that the City Council of the City of Venice, Florida will hold a public hearing beginning at 9:00 a.m. or shortly thereafter, on June 26, 2018 in Council Chambers, City Hall, 401 West Venice Avenue, Venice, Florida, to consider and act upon the adoption of the following proposed City Ordinance: AN ORDINANCE OF THE CITY OF VENICE, FLORIDA, AMENDING CHAPTER 46, PARKS AND RECREATION, ARTICLE III, CONDUCT IN PARKS, SECTION 46-62 GENERAL RULES AND REGULATIONS FOR ALL PARKS, BEACHES AND RECREATIONAL AREAS TO ALLOW COOKING FIRES IN CERTAIN PARKS AND PROHIBITING THEM IN OTHERS; PROVIDING FOR REPEAL OF ALL ORDINANCES IN CONFLICT HEREWITH; PROVIDING FOR SEVERABILITY AND PROVIDING FOR AN EFFECTIVE DATE This notice is published pursuant to the requirements of Section 166.041, Florida Statutes; accordingly, the publication of same must be accomplished at least ten (10) days prior to the meeting at which the above Ordinance is to be considered and acted upon. A complete draft of the proposed Ordinance is on “ le in the Of“ ce of the City Clerk for inspection by the public between the hours of 8 a.m. to 4 p.m., Monday through Friday. This public hearing may be continued from time to time. 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 this meeting upon which any appeal is to be based. All interested persons are invited to attend and be heard. Written comment “ led with the City Clerk of the City of Venice, will be heard and considered. 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 Clerk Publish: June 16, 2018 adno=54535902 adno=54535900Public Workshop NoticeA public workshop will be held to discuss a proposed rezoning for the northern portion of Well“ eld Park (aka Pinebrook Park), approximately 77 +/acres, located at 1251 Pinebrook Road, parcel identi“ cation number 0402-04-0001. The current zoning is Government Use (GU) and the proposed zoning is Open Use Conservation (OUC) with restrictions. This is not a public hearing. The purpose of the workshop is to inform the neighboring residents of the nature of the project, to solicit suggestions and comments, and discuss the proposed zoning change. The workshop will be held on Monday, July 2, 2018, at 5:00 PM, at Venice City Hall, Council Chambers, at 401 W. Venice Ave, Venice, FL 34285.Publish: June 16, 2018

PAGE 7

WEEKEND EDITION € JUNE 16, 2018 SUN NEWSPAPERS 7A 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!#L8514PA $ 17,450 2015 DODGE RAM 1500 QUAD CAB SLT#L8538PA NOW!LEATHER, V6, TONN. COVER $ 20,950 $ 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 $ 11,950 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 $ 10,777 NOW! 2011 VW TIGUAN # MA5630A $ 24,950 NOW! 2015 FORD EXPLORER XLT # L8523P $ 14,450 NOW! 2012 HONDA CRV EX-L # M18133A $ 13,950 NOW! 2014 VW BEETLE CONV. # L17405C $ 14,250 NOW! 2016 FORD FUSION SE # M18126A $ 11,950 NOW! 2010 FORD EDGE LIMITED # L18222A NOW! $ 8,950 #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! $ 9,450 #L18204B 2007 LINCOLN TOWNCAR NOW! $ 8,788 #M17641B 2008 MINI COOPER CONV. 2011 LINCOLN MKT LOADED AWD ECOBOOSTŽ 13K MILES 46K MILES 23K MILESadno=54537527

PAGE 8

8A SUN NEWSPAPERS JUNE 16, 2018 € WEEKEND EDITION WEEKEND EDITION € JUNE 16, 2018 SUN NEWSPAPERS 9A *Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo i s paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the minimum p ayment that would be required if the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credi t card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cann ot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or clearance items, sales ta x, furniture protection plans, warranty, delivery, or service charge.PT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 No Interest Financing Until June 2019! Same Day Pickup Or Next Day Delivery! www.furnwarehouse.com www.furnwarehouse.com Sophisticated design paired with intuitive technologies help you to wake up and embrace the day ahead. Get the refreshing sleep you deserve. Get Beautyrest Silver’. $49999PLUSHStarting At Queen Mattress SILVER NO INTEREST FINANCING UNTIL JUNE 2019! SAME DAY PICKUP OR NEXT DAY DELIVERY. SIMMONS MATTRESS SALEPicture may not represent item exactly as shown.DONT FORGET TO UPGRADE TO AN ADJUSTABLE BASE! $29999PLUSHStarting At Queen Mattress PL U U U U U U U U S H $129999PLATINUMPLUSHPILLOW TOP Queen Mattress $119999PLATINUMEXTRA FIRM Queen Mattress $59999SILVEREXTRA & LUXURY FIRM Queen Mattress With the purchase of Platinum Mattresses. On Purchases $300 or more with Furniture Warehouse credit card made between June 16, 2018 and June 15, 2019. Interest will be c harged 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 requ ired.NO INTEREST UNTIL JUNE 2019.* SAME DAY PICK UP OR NEXT DAY DELIVERY!DO NOT MISS THIS OPPORTUNITY TO SAVE BIG!SPEND AND SAVE!!!COME BUY & SAVE BIG! $50 OFFany Purchase over $499$100 OFFany Purchase over $999$200 OFFany Purchase over $1999$300 OFFany Purchase over $2999$400 OFFany Purchase over $3999$500 OFFany Purchase over $4999SATURDAY AND SUNDAY! SPECIAL PURCHASE FLORIDA COASTAL SOFAS YOUR CHOICE $ 499Coastal Florida-styled sofa that offers style, comfort and a price that will not break the bank. Correlated chair and sleeper available. Stunning casual tropical style will enhance any home! Comfort, style and value. Sleeper and correlated chair also available. SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails Night stand FREE!$799BedroomStylish Sofa & Love Seat Group Upholstered in 100% Microber fabric for years of long lasting durability. Style, comfort & unquestionable value! $599 SPECIAL PURCHASESofa & Loveseat Dual Reclining Sofa Recliners at each end makes this the best seat in the house in 100% Micro Fiber fabric.$499 SPECIAL PURCHASEWhite Accent Pieces$59$69$99 Coastal Florida styled sofa with wonderful seating comfort that will not break the bank! Correlated chair and sleeper available. SPECIAL PURCHASE SPECIAL PURCHASE$399$199$299Stress-Free Danish Styled ReclinersAvailable in Beige, Brown, and Red SPECIAL PURCHASE5-Piece White Florida BedroomStylish bedroom with clean lines at an unbelievable price! Includes dresser, mirror, queen headboard, footboard, & rails. Night stand FREE!$599LIFT RECLINERS$399Gray BeigeSPECIAL PURCHASEYour ChoiceRust Brown 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 Choice SERTA SPECIAL PURCHASE Queen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399Queen adno=54529926

PAGE 9

10A SUN NEWSPAPERS JUNE 16, 2018 € WEEKEND EDITION Parade of Champions The Venice Indians baseball team took to the streets of Venice Island last Wednesday for a parade celebrating their recent victory as 2018 FHSAA 7A State Champions. The Parade of Champions was attended by hundreds of fans and supporters. Venice Avenue is brimming with supporters along the way. PHOTOS BY JUSTIN FENNELLConnor Callan, Danny Rodriguez and Clay Callan salute the crowd. Head coach Craig Faulkner becomes emotional as he expresses gratitude to baseball fans. Jakob Zito looks to the ag during the National Anthem. Jacob Faulkner enjoys himself at Centennial Park. Clay Callan shares a glance with teammates during the National Anthem. Fans cheer for the parade as it progresses. Venice baseball players bow their heads for a moment of prayer before the ceremony. Real Local Newsin The REAL LocalNewspaper. Historic Downtown VeniceJUNE 21ST 5 8 PM Stroll and enjoy local Jazz Artists along the beautiful streets and inside the restaurants and shops. A day-of flyer will tell you exactly where to find each musician. FREE! adno=54535802 adno=54537237 adno=54534932 NEW TheVeniceGondolierSunProudlySponsors ChefRolf'sNewFloridaitchenCookingShow K 14ozUSDAChoiceNewYorkStrip withCajunfries$19.99 ShrimpFestivalChoosefrom10preparationstyles 2Styles 3Styles 4Styles 4ShrimpperStyle $14.99 $17.99 $19.99 Soup&Sandwich Wednesday Thursday Friday Saturday Sunday Monday Tuesday -SnowCrab1Lb.just starting -!8oz.PrimeRibjust12oz.PrimeRibjust -Discounted -SteamPotParty!Starter,Regularfortwo $19.99!AllYouCanEatCrawfish$14.99 Ladies'Night6pm~LiveMusicwithŽ FirstMartinioftheDayFreeforLadies! BeefSpecials$14.99~$16.99 HappyHourAllDay! $14.99$19.99$29.99!TommySantelli MusicwithTommySantelliŽ-just AllYouCanEatFishFry$9.99~LiveLiveMusicBrittanyMacKrackenŽ with starting@7pmwinesbytheglass,allbottles! ŽWineLoversNightŽ$2off$10offBrunch11amto2:30pm,getoneglassoffreeChampagne! ~RegularMenuavailableallDay! AllYouCanEatPancakeLiveMaineLobster(Whilesupplieslast!)WeeklySpecialOverview 3CourseDinner forjust$19.991.HushPuppies2.8oz.PorkChop andShrimpScampi 3.ScoopCiaoGelato Lunch$5.99 SunsetMenu starts@ $9.99 2001SiestaDrive Suite100Sarasota,FL34239(941)806-6820www.ChefRolf.US 10%Discountoff EntireCheckatthe(941)488-3775www.SaltwaterCafe.comSaltwater Caf1071TamiamiTrlN Nokomis,FL34275Expires06/30/2018~NotValidon ordiscounteditems! (notvalidwithanyotheroffer)G061318 SunsetMenuany NOWOPEN Dailyat3:30PM!ChefRolf'sNewFloridaitchen K3:30pm-6:30pm HappyHourEverydayRawOystersonHalfShelljust$1each!3:30pm-5:30pm SunsetMenu ThreeCourses$20EverydayChampagneBrunch/EverySunday 11am-2:30pmAllYouCanEatPancake, WaffelsorFrenchToast$10FullMenu& SarasotasBest RawBar Always Available LunchSoup&Sandwich...$5.99 3CorseSunsetMenu$9.99 (21items)start@FriedShrimp$11.99~GrilledTilapia$13.99 2Lb.LiveMaineLobsterjust$34.99MakeyourFathersDayWeekendReservationNow!14oz.Bone-InBlackAngusSterlingSilverRibeyeSteak$34.99SunsetSpecials3pmto5:30pm-RegularDinnerMenuAvailableAllDay!adno=54535155

PAGE 10

WEEKEND EDITION € JUNE 16, 2018 SUN NEWSPAPERS 11A Quality Furniture & Interior Design adno=50536732

PAGE 11

12A SUN NEWSPAPERS JUNE 16, 2018 € WEEKEND EDITION Little did Lyndsey Cantees know at the time, the injuries she suffered when she played for the Venice girls volleyball team from 2007-10 were helping to set her up for a future return with the Indians. Cantees, who had surgeries to “x injuries to her knees and foot, gained valuable time on the sidelines next to coach Brian Wheatley as a player. Now, the former Indians captain has returned to coach the freshmen girls volleyball team for the 2018 season, replacing former coach Hannah Revels. I was on injury reserve for probably almost half my volleyball career,Ž Cantees said. I had a couple surgeries and a lot of pain I had to deal with, but it just shows how much I loved the game. Being on the bench for a lot of games when I was a player I think actually makes me a good coach now. I got to observe from the sidelines and also got to get in there and play when I was feeling good. It helped me see both standpoints, and that helped me a lot mentally as a volleyball player because I was able to see the court a lot better than players who were in the game.Ž After graduating from UCF with a degree in Business Management and being hired as the Volunteer and Partnership Of“ce Coordinator for Sarasota County Schools, coming back to coach the Indians made all the sense in the world to Cantees. She originally got into coaching when she ran into coach Wheatley at Publix shortly after moving back home after college, and he mentioned that he needed help with his club volleyball team, Venetian Bay. Cantees, who had also played on Venetian Bay in her youth, readily agreed to help the 12-and-under team. He was talking about how he was looking to “ll coaching positions and I said Id love to help,Ž she said. I helped with the summer camps when I was a player, so I did have that experience. So he knew I was interested, and when I moved back from college, I jumped on it.Ž Since helping coach Venetian Bay for the past two years, Cantees has found that she has as much of a passion for coaching as she did for playing for the Indians. So when Wheatley recently approached her about taking over as the freshmen volleyball coach last month, it was an easy decision for Cantees to make. Due to her job with Sarasota County Schools, Cantees wont start working with the volleyball players until tryouts in July. However, once the teams are decided, Cantees said, she will of“cially begin her work as a Venice coach. For her, the goal in her “rst season on staff is to build up the same love for the game she exhibited as a player and help form a bond between her players. My main goal is to make sure that these girls coming into their “rst year of high school have a really good experience and make solid friends for years to come,Ž she said. Thats really my main goal. Our wins and a positive record will come with that. If I can build good relationships and get good people on my team, then theyll do well.Ž Wheatley said the choice to hire Cantees was an easy one, and everything hes seen from her as both a player and as a club volleyball coach has him excited for whats to come. I couldnt care less about her win-loss record,Ž Wheatley said. I just want her to teach the game right and play the game right. Its important to teach our kids to learn to love to win and to hate to lose, and I know shell do that. Shes such a competitive kid.Ž Cantees has enjoyed the early stages of her coaching career and said she plans to coach volleyball in some capacity for as long as she can. The 2018 season will of“cially begin for the Indians freshmen team when they travel to play at Cardinal Mooney on Aug. 22. She was really excited,Ž Wheatley said of offering Cantees the position of freshmen team coach. I think Venice volleyball was really a big part of her life, and I think she wants to give back. Hopefully one of the things our players get out of our program is giving back, and she wants to do that. A lot of the kids shell have are the kids who came to our camps when they were in “rst, second and third grade, and they remember Lyndsey as their camp counselor when she was a high schooler, and shes their coach now.ŽCantees returns to coach freshmen volleyballBy VINNIE PORTELLSPORTS EDITOR SPORTSCONTACT US SPORTS 941-207-1107 SUN NEWSPAPERS Lyndsey Cantees is honored on her senior night as she stands with her parents before her nal home game as an Indian. Lyndsey Cantees coached the Venetian Bay club volleyball team for the past two years before being hired as the Venice freshmen girls volleyball coach last month. PHOTOS PROVIDED BY LYNDSEY CANTEESFormer Venice volleyball player Lyndsey Cantees battled through knee and foot injuries in her time as an Indian, but said shes thrilled to be back at Venice. Let The DONT BE LEFT IN THE DARK! Light Your Way! Your source for local, national & world news. 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 12

WEEKEND EDITION € JUNE 16, 2018 SUN NEWSPAPERS 13A Two weeks after the Venice baseball team hoisted the 7A state championship trophy after a late-night victory over Pace High School, the awards keep rolling in for the Indians. Coach Craig Faulkner was named the 7A Coach of the Year on Thursday by the Florida Dairy Farmers for bringing Venice baseball its “fth state title under his tenure. Indians pitcher Orion Kerkering was also recognized, as the junior was named the third-best player in 7A competition. Im very honored to get these awards because it means your peers think well of you,Ž Faulkner said. Its an award that gets given to one person, but its really an award for my whole coaching staff. I get the credit for it, but I have so many great coaches who do so many good things here, that they deserve it. Its a humbling award.Ž Kerkering, the Indians ace, “nished 2018 with a 7-3 record and 103 strikeouts to 18 walks over his 79 2‡3 innings pitched. His one-hitter against Doral Academy in the 7A state semi“nals made it as easy as possible on the Indians to advance to the state “nals. Its amazing. To be honored or even mentioned among the top three is a great feeling,Ž Kerkering said. This season was big for us. We had the best chemistry we couldve asked for on this team. We all bought in, and it felt great to win one for this community.Ž While Faulkner takes pride in the awards and recognition he and his Indians receive such as his election to the FHSAA Hall of Fame this year, the Indians coach gets the most enjoyment out of the impact he makes in his players lives. Really, being able to make a difference in the lives of these kids is the most rewarding thing about it,Ž Faulkner said. When you have a player who comes back “ve, 10 years from now and comes back to the “eld or texts me to tell me about something he learned through baseball thats helped him in his marriage or helped him in his business, thats very rewarding.Ž One of the ways Faulkner makes this impact is through taking his students on mission trips every other year to places such as Cuba, Panama, Costa Rica and, this year, the Dominican Republic. The Indians, who recently returned from the Dominican Republic with the volleyball team, spent their time there visiting orphanages, feeding the hungry and playing baseball with the locals. Its life-changing for our players,Ž Faulkner said. We go into a village that has no food and no clean water and we bring them a couple weeks worth of food and some food and school supplies. Its pretty rewarding for them to be able to experience that.Ž Along with a championship parade that took place this week, the Indians also celebrated the conclusion of their 2018 season with their annual team banquet on Thursday night. Several players were rewarded with scholarships for their efforts on the diamond. Chase Doyle, Nick Riccardi, Chase Latchford, Jakob Zito, Ramon Cordero and Justin Hanley were given the Diamond Booster Club Scholarship worth $250. Latchford also earned the Schnee Scholarship, named after former coach and Venice baseball contributor Bill Schneeloch and given to the player who exempli“es being coachable and giving maximum effort. Zito concluded the night when he was given the Lou Giovanini Scholarship worth $1,000, formerly called the Grinder award.Ž In a change from previous years, Faulkner opted to not give out individual team awards so that the players can continue to buy in to his mindset of teamwork. Looking to next year, Faulkner said he hopes for much of the same success, as the Indians will return all but one of their pitchers and several key starters in the “eld. Well, most of our pitchers are juniors so I know theyre already wanting to work for next year,Ž he said. I mean theyre already trying to get in the weight room, and they really want to have a special senior year. It means a lot knowing you have some good arms coming in. Hopefully they stay healthy. We know they know how to win. Its just going to be about keeping them healthy and putting them in the same situation we were in this year.Ž Additional reporting by Nathan Cowan contributed to this report. Faulkner named 7A Coach of the YearBy VINNIE PORTELLSPORTS EDITOR PHOTO PROVIDED BY VENICE BASEBALL7A Coach of the Year Craig Faulkner, second from right, stands with several Venice students, chaperones and locals of the Dominican Republic during a mission trip this month. FILE PHOTOVenice Indians coach Craig Faulkner was named the 7A Coach of the Year by the Florida Dairy Farmers for leading the Indians to a fth state championship. FILE PHOTOVenice starter Orion Kerkering is excited for what his senior season holds after being named the third-best player in 7A for 2018. Carpet € Ceramic € Laminate Hardwood € Vinyl € Area RugsAll You Need To Know About FloorsŽFinancing Available For Quali ed Customers825 E. Venice Ave. € Venice Best Of Venice 2003-2016941-488-1810www.mcpcolortile.com 2017HOURS: MONDAY-FRIDAY 8-5 € SATURDAY 9-2Truck Mounted Cleaning Division Carpet € Tile € Furniture € Restoration WE SELL IT € INSTALL IT € MAINTAIN ITadno=54535145*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 13

14A SUN NEWSPAPERS JUNE 16, 2018 € WEEKEND EDITION EMBRACE YOUR HEALTHY SELF THIS SUMMERAuthentic Fusion is a boutique YOGA, Wellness & SUP Paddle Board Studio on the Island in Venice, o ering a variety of activities for all ages and every stage of life! We o er Small Group and Private YOGA & TRX Training as well as special wellness workshops and “ tness programs with a variety of teachers in the comfort of our air-conditioned Studio. Enjoy the beauty of Venice and surrounding areas with Yoga at the location of your choice and SUP Paddle Board Lessons and Eco-Excursions. www.authenticfusion.com Dragon” y Ayurveda and Yoga o ers the Ultimate Yoga Experience, with Certi“ ed instructors, a serene atmosphere, and an array of yoga and Ayurvedic services. At Dragon” y, you can engage in all types of Yoga classes and private lessons, including Yoga Therapy, Ayurveda and Ayurveda Consults, and workshops. Dragon” ys School of Yoga promotes a 200-hour yoga Teacher Training. www. dragon” yayurvedayoga.com Did you know that you that 20-30 minutes of laughter exercises can energize you for days after? There are over 50 documented health bene“ ts of practicing Laughter Yoga an exercise of the lungs and ultimately your whole body. You can stand or sit for the vocal exercises that mimic laughter, where no yoga poses, mats or sweating is involved. Rain or shine, join us at the gazebo in Centennial Park, 200 W Venice Ave on the Island of Venice each Saturday morning from 10:30-11:00am. Come and see what all the HoopinessŽ is about! At Peace, Love & Hoopiness Hoop Fitness the “ rst class is always free! Daily HoopŽ classes take place on Nokomis Beach from 8:30 to 9:30am, June through October. www. peaceloveandhoopiness.com Join us at The Power of One on Tuesdays and Thursdays from 9:15am to 11:15am. We o er Yoga for Beginners and Mixed Level with variations. Debbie Downing, Yoga Instructor, will help to create a positive change in your wellbeing. www.thepowerofoneofvenice.com Free Yoga with Elin takes place daily on Venice Beach. Come and treat yourself to sunshine, sand, a great vista, and many perks. Your 30 minute class starts promptly at 8:00am. Evening class takes place at 7:30pm Monday through Thursday. Elin o ers Yoga for all abilities with the main focus on beginners. Bring a towel and a smile. www.yogawithelin. us Bronya Raisley created Cloud 9 Yoga and Personal Training to give back. In todays world of stress-related ailments, health-seeking individuals are looking for alternatives to medication and other unnatural remedies. Cloud 9 is the natural “ x for the bodys needs. www. cloudninevenice.com At Transformation Studio we guide you to develop healthy practices in your life by bringing balance to your mind, body, and spirit. Our studio is a mecca for gyrotonic, pilates, meditation, and womens circles. Bring in this article, and we will honor a 10% discount to the Venice MainStreet readership when purchasing a 3-session package. www.facebook.com/pg/ supportingbodiesinchange Venice Holistic Community Center is a non-pro“ t run by volunteers on Shamrock Boulevard. The center o ers over 20 classes per week, including meditation instruction, reiki, yoga, swing dance, musical events, and healthy eating groups. Our goal is to o er healthy choices for the Venice community. www. veniceholisticcenter.org CRAFT FESTIVAL June 16-17, 10-4pm Venice City Hall JAZZ ON THE AVENUES June 21, 5-8pm DowntownUPCOMING EVENTS SINCE 1987 www.visitvenice” .org/calendarby Heidi Reslow adno=54529801 Breakfast € Lunch € Dinner € Take-Out € Catering 227 W. Miami Ave. € Venice Island € 941-451-8261Mon-Sat 7:30 am 8:00 pm € Sun 7:30 am 2:00 pm BURGUNDY SQUARE CAFE Competitor July 2018 World Lobster Roll Championship Daily Specials Mon Baked Half Chicken $10.99 (dinner only)Tues 2 Eggs, Toast, Coffee $5.95 Wed Soup & 1/2 Sandwich $7.50 (lunch only)Thurs Roast Pork Dinner $10.99 (dinner only)Fri Fried Cod or Shrimp $10.99 Sat Prime Rib & Lobster $20.95 (dinner only)Sun Free Mimosa (with purchase) Cafe € HomeStyle Cooking € Breakfast € Burger € Lunch adno=54533620 Summer Specials H o s p i t a l V o l u n t e e r s o f V e n i c e The Elephant's Trunk Thrift StoreOpen Mon Fri 10am 4pm. Sat 10am 2pmWEEKDAY SPECIALSMONDAYShoes and Hand Bags 50% o TUESDAYAll books 50% o WEDNESDAYFramed Artwork 50% o THURSDAYTapes, CDs, DVDs, Records 50% o FRIDAYAll Clothing 50% o SATURDAYManager's Special!FREE PickupDelivery & Home Staging Available 595 Tamiami Trail S. On the Island Next to Publix www.elephantstrunkthrift.com941-483-3056 50% OFFAny One Non-Sale Item over $10O er Excludes Firm Items. Limit 1 coupon per person/per day. Not Valid with any other o er. Good Thru 7/31/18 adno=54529800 Thanks for Voting us Best BBQ for 17 Years! D ine In € C arry Out € C atering 661 S Tamiami Trail, Venice Island941-483-3137www. g oldrushbb q .com adno=54533604 Try Our New Stevia Sweet BBQ Sauce! www.SteviaSweetBBQ.com Taos Beauty SandalFast Recovery Foamcushioning for lasting cooling comfort. The lightweight outsole is durable & noticeably lighter to take you wherever you need to go. Only the BestB BBootery gy Available in: Black and Black Print, Light Gold Embossed, Taupe Print, and White Metallic adno=54529796 1600 Harbor Drive S., Venice € FinsAtSharkys.com € Reservations: 941.999.FIN S 3-Course Lunch for $16 & Dinner for Only $32 SAVOR SARASOTA EXTENDED adno=54529797 ABBYSONMIAMI.COM220 MIAMI AVE. WEST € VENICE, FL € 9414845187 HAPPY HOUR 3-7 OPEN 7 DAYS & NIGHTS A WEEK 7:30AM-8:30PM ABBYSon MiamiCLASSIC & CONTEMPORARY AMERICAN FARE BREAKFAST, LUNCH & DINNER COCKTAILS adno=54533619 Wine not? CAFE LONGE 239 Miami Ave. West, Venice Island 941.244.2643 € www.cafelonget.com adno=54533627

PAGE 14

VENUE 3B OPINION 5B RELIGION 6BWEEKEND EDITION June 16, 2018 CONTACT US KIM COOL FEATURES EDITOR 941-207-1000 kcool@venicegondolier.com SUN NEWSPAPERSOUR TOWN Neither a career with the Connecticut State Police nor a heart transplant kept Venice resident Dane Hassan away from his drums for very long. Now playing regularly with Mike and Kitt Moran and bassist Dominic Mancini at Allegro Bistro and elsewhere, Hassan “rst picked up drum sticks when he was 8. His family lived in Trumbull, Connecticut, where they were in the restaurant business. The beat went on all through his school years. By the age of 19, he was playing professionally in night clubs, backing up bands from New York City. His sister had died at 15. As the youngest of three boys, he realized the family business might not be big enough for all the boys. The young drummer took a day-time job with Metropolitan Life Insurance in 1961. He was already dating Beverly, his future wife, and playing drums by night. Two years later, he received his draft notice from the U.S. Army. It was 1963. A skirmish in Vietnam was about to escalate. Hassan was sent to Fort Dix for basic training. They gave me all the tests and asked me if I wanted to be a cook or in the band,Ž Hassan said. I chose the band, and they gave me an audition.Ž He was assigned to the Naval School of Music in Washington. D.C. (Hassan was there on Nov. 22, 1963, when President John F. Kennedy was assassinated in Dallas, Texas.) I saw the parade from the sidelines in Washington,Ž he said. I went to Arlington and saw the eternal ”ame.Ž Soon after that, he was sent to Fort DeRussy Army Base in Honolulu, from which he toured part of the Paci“c with the 264th Army Band Tour Group. His “nal two tours were to Japan and Korea. Having ful“lled his military duty, Hassan headed home where he rejoined his former band, The Intonations,Ž playing in various night clubs to back up the stars. Hassan returned to his job at Met Life, went to computer school and reconnected with Beverly. They were married on April 15, 1967. They have four children: Dawn, Dane, David and Deanna. David lives in Massachusetts and the others in Connecticut. Beverly and Dane celebrated their 51st anniversary in April this year. Hassan had the opportunity to tour Germany three times as a drummer with his band. Beverly went with me twice,Ž he said. Over the years, he played drums for the likes of Bobby Breen, Jo Ann Campbell, Pat Cooper, Don Cornell, Dagmar, Bob Eberly, Totie Fields, Five Satins, Frankie Fontaine, Les Paul and Mary Ford, Four Aces, Four Lads, Giacamo Gates, Gypsy Rose Lee, Johnny Ray, Don Rondo and Jerry Vale. We were playing four nights a week and weddings on Saturdays,Ž he said. On a good night, Id take home $50.ŽMusic meets mayhemAs the beat went on and the Hassan family grew, changes were afoot in the U.S. and beyond. That August (1967), Hassan applied for a job with the Connecticut State Police. The Vietnam War escalated. So did the turmoil in America where big city riots were occurring all over the country. It was not the safest time to become an of“cer of the law. State police were heavily involved in keeping the peace. Huey Newton and Bobby Seale founded the Black Panther Party in California, but the murder of a Panther by fellow Panthers brought trouble to New Haven, Connecticut where the murder trial was held in 1969. To avoid any con”ict of interest with his job, Hassan stopped playing with the band. Then, one night he got a call. The drummer we had just keeled over,Ž his bandmate said. Can you play the show?Ž It had been more than a year since he had played with them but he did the show. Can you come back?Ž his bandmates said. He did and the beat went on. America was changing but Hassan had his family and his music.Drumbeats and heartbeats not always in syncHassan had a heart incident. It was 1977. He was just 47. One brother would die of a heart attack in 1979 and his oldest brother would meet the same fate in 2015. During those years, Hassans own heart problem escalated. He took a desk job with the Connecticut State Police. Soon he needed a second heart surgery, after which he went on disability and then retired after 25 years with the state police. The Florida sun was calling. The Hassans came to Venice, where they rented a place at the beach before purchasing property in 2000. They became Venice residents the next year, although they kept their home in Connecticut and his heart doctors. Heart beats and drum beats continued and life seemed good „ until 2009. Hassans doctor in Connecticut told him his heart would last only a year or so. He needed a transplant. The drums were put aside for 14 months. The transplant surgery took place in Connecticut, although the Hassans remained full-time residents in Venice.For Dane Hassan, the beat goes onBy KIM COOLFEATURES EDITOR SUN PHOTO BY KIM COOLDominic Mancini on bass, left and drummer Dane Hassan, perform weekly at Allegro Bistro in Venice with Kitt and Mike Moran.SUN PHOTO BY KIM COOLBeverly and Dane Hassan celebrated 51 years of marriage in April of this year. PHOTO BY LAURA WELCHDrummer Dane Hassan performs weekly at Allegro Bistro in Venice.PHOTO PROVIDEDDrummer Dane Hassan, left, with keyboardist Mike Moran, singer Kitt Moran and bass player Dominick Mancini perform every Monday at Allegro Bistro in Venice. DANE | 2The Venice Art Center Summer Kids Camp is celebrating Fathers Day this year by letting participants dedicate their latest stone art project to their dads for this special holiday. The Stone Art and Watercolor class, instructed by Victoria Art Center makes Fathers Day rockBy VIVIAN BRIDGESSUN CORRESPONDENT HAPPY FATHERS DAY! Addison Hocer, 6, works on her dragony rock for her father.PHOTOS BY VIVIAN BRIDGESNate Cunningham and his daughter, Mesha, 5, mix paints together in class.ROCK | 2 22 S. Venice Blvd. € Venice, FL 34293 941-451-8801 € gibsonsautocare.com Quality Service at an Affordable Price! $ 10 OFF REPAIR WORKAnything over $100Expires 6/30/18adno=54535285

PAGE 15

2B SUN NEWSPAPERS JUNE 16, 2018 € WEEKEND EDITIONI needed a cardiologist in this area,Ž he said. Tampa General doctors also were performing heart transplants. Hassan began going there for checkups and returned to playing drums „ with a whole new group of musicians. Al Hixon gave me lots of work here. I was playing with different groups, jobbing out,Ž he said. I met Dominic (Mancini) 4 years ago.Ž That led to his association with Kitt and Mike Moran, with whom he has played ever since. They met at The Wave in the former Ramada Inn, now Hotel Venezia, at Venice. These days, Hassans timing is spot on for his heart beats and his drumbeats. To insure the heartbeats, he remains in touch with his heart doctor in Tampa where he is being watched for de“brillation. They paddled me twice,Ž he said. Yet, Hassan is the “rst to say, Life is good.Ž His smile says even more. He has a wife he loves, adoring fans, countless friends and his drums. The beat goes on. The Moran group is at Allegro Bistro every Monday night from 5:30 p.m. to about 8:30 p.m. Hassan also performs at Allegro on Tuesday evenings with Mancini and at the Sandbar Restaurant on Anna Maria Island on Sundays.Email: kcool@venicegondolier.comDANEFROM PAGE 1 SUN PHOTO BY KIM COOLDawn, Deanna, Dane and Beverly Hassan had a mini family reunion recently in Venice. The Hassans daughters were visiting from Connecticut. PHOTO PROVIDEDDane Hussan plays drums with the United States Army Band circa 1963.Dietz, meets twice a week with a different theme each meeting. The theme for Monday, June 11, was creepy crawly,Ž giving campers the opportunity to paint insects on rocks as gifts for their fathers. Addison Hoffcer, 6, said she likes the project because insects are my dads favorite animal.Ž Adrianna Clopeza, 10, painted a ladybug for her father and said her favorite memory with him is going to Silver Dollar City in Branson, Missouri. Dragon”ies, spiders, centipedes and more adorned the stones these children are using to make Fathers Day rock. ROCKFROM PAGE 1 PHOTOS BY VIVIAN BRIDGESInstructor Victoria Dietz poses with the Stone Art and Watercolor class at the Venice Art Center. Campers follow the theme of Creepy CrawlyŽ for their Fathers Day project. Bluegrass BashHeartland Bluegrass Associations monthly Bluegrass Bash will be Friday and Saturday, June 22 and 23 at Craigs RV Resort, 7895 NE Cubitis Ave, near Arcadia, Florida. It features a Bluegrass music concert at 1 p.m. Saturday, June 23. Admission to the concert is free for members of Heartland Bluegrass Association. A $7 per person donation is asked of non-members. The membership fee to join the association is $25 per household per year. Call 941-467-2051, email: heartlandbluegrass@gmail.com, visit: HeartlandBluegrass.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.Dads free at Spanish PointHistoric Spanish Point Museum Park offers free admission to dads on Fathers Day, Sunday, June 17, noon-5 p.m. The 30-acre includes Prehistoric, Pioneer, Palmer (Bertha) and Plant tours and is located at 337 North Tamiami Trail, Osprey. Call 941-966-5214; visit: HistoricSpanishPoint. org.County Civics 101Beat the summer heat with Sarasota Countys Civics 101. This citizens academy is a way for residents to get a close look at their local government with presentations, tours and hands-on activities. Session runs 6-8:30 p.m., Thursdays, from June 21 to Aug. 9. There is no charge to attend, but seating is limited. County departments such as emergency services, parks, libraries, extension services will be featured. For details, call 941-861-5000 or email neighbor@scgov.net. To apply online, go to keyword Civics 101 or visit: SCGov.net.AACT ticket discountsVenice Theatre will host the week-long AACT (American Association of Community Theatres) international community theater fest, June 1823. Countries slated to bring troupes to perform include Armenia, Chile, Germany, Israel, Italy, Nepal, Poland, Russia, Ukraine, United Kingdom, United States and Zimbabwe. Students get a $100 discount at any time. Call 941-488-1115 or visit: VeniceStage.com.United Way FundraiserCocktails for A CauseŽ will benefit United Way South Sarasota Countys (UWSSC) Community Fund Tuesday, June 26, 5-7 p.m. at Paradise Grill, 1097 Tamiami Trail, Nokomis, as local celebrities vie to be the first Bartending Team of the Year.Ž Team with the most tips at the end of the event wins. All tips and donations benefit the UWSSC. Call: 941-484-4811.Last call for Warhol at Selby June is the final month to view the widely-praised exhibition Warhol: Flowers in the FactoryŽ at Selby Gardens before it closes on June 30. With concerts and family days, there are many opportunities to enjoy this only in SarasotaŽ experience. Marie Selby Botanical Gardens, 900 S. Palm Ave., Sarasota. Call: 941366-5731; visit: Selby. org.Camp Osprey Camp Osprey has daily and weekly rates for youths ages 7 to 15. Located in Wimauma just off U.S. 301 midway between Parrish and Sun City Center, local Wimauma couple Sandy and Gary Bembry have taken over the old Masonic Youth Camp and completely updated the cabins with air conditioning, covered porches, electric lighting and new bunk beds. For more information, call 1-941-928-6860 or email info@camposprey. com. Visit: CampOsprey. com.See Caroles KingsCaroles Kings at Florida Studio Theatre, 1241 N. Palm Ave., Sarasota through July 15 „ its an all-male Carole King tribute that mixes music with clever writing by The Second City, home of sketch comedy. 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. COMMUNITY NEWS BRIEFS adno=54537399 adno=54535774 Welcome Home REAL ESTATE MAGAZINE www.welcome-home.com call (866) 357-6204 x1222 today for your FREE copy 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=54533583 adno=54535601

PAGE 16

WEEKEND EDITION € JUNE 16, 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. TUESDAY Mens Breakfast, 8:00 am, IHOP Restaurant, 4369 S. Tamiami Tr, Venice, All men welcome, bring a friend. Cost is your own breakfast. EVENTS SATURDAY 1927 Train Depot, Free tours of 1927 Train Depot. 303 E. Venice Ave., Venice. Sat. 10-1. For more info 941-412-0151. Bruce Shelly Music, Food starts @ 4PM Music & Dancing @ 5pm Am Legion 1770 E Venice Ave 941-4881157 Public Welcomed SUNDAY Dead Sea Scrolls, Sun. 6/17 9-10am. UU Cong. of Venice, 1971 Pinebrook. Two scrolls show apocalyptic beliefs of sectarians. 941-587-2981 Fathers Day Brkfst, Ital Amer Club, Fathers Day BuffetŽ Brkfst Feast, 9:30 AM 11:30 AM, Members $14 Guests $18, Calll Johanna 941-468-5013 MONDAY Featured Exhibit, Venice-Nokomis Womans Club. Clubs achievements over 90 yrs serving community, Venice Museum, MTW 10-4. Free. 486-2487 Zumba w/MaryLynn, 10amMon@200 Tamiami Tr N 34285(FredAstaireStudio)Mary Lynn 685-8445 or mlszerbin@aol.com Zumba,Yoga,BodySculpt Yoga w/MaryLynn, 11:15am&5pmMon@200 Tamiami Tr N 34285(FredAstaireStudio)Mary Lynn 685-8445 or mlszerbin@aol.com Zumba,Yoga,BodySculpt Nada Nights, Come try our NADA Nights, a natural remedy to detoxify the body, reduce cravings of all types and relieve stress! BodySculpt w/Ann, 6:15pmMon@200 Tamiami Tr N 34285(FredAstaireStudio)Mary Lynn 685-8445 or mlszerbin@aol.com Zumba,Yoga,BodySculpt TUESDAY Venice Toastmasters, Great speakers prepare. Free try. Toastmasters 597 S Tamiami Tr 610-274-0259 Featured Exhibit, Venice-Nokomis Womans Club. Clubs achievements over 90 yrs serving community, Venice Museum, MTW 10-4. Free. 486-2487 Pinochle, 1-4 pm,VFW Post#8118,832 E.Venice Ave.,Venice. Tony C. 941-492-2434.Open to Public. Venice Stamp Club, Doors open 5:30 pm at Venice Presbyterian Church, 825 The Rialto, Venice. Call 443-416-4062, all welcome. Bingo, 6 pm Tuesday VFW 832 E Venice Ave 941-488-8118 Bingo open to public food available fee to play Conservativism, Tues 6/19 7-9pm, UU Cong. of Venice, 1971 Pinebrook. From the Natl Review thru the upheavals of the 60s. 941-587-2981 COMMUNITY CALENDAR In order to provide one-stop shoppingŽ for area event listings, the Venice Gondolier Sun is consolidating calendar items into a single location. The Venue calendar includes library, senior, Well-Being and religion events as well as community events. We have moved to a reader-submission model for all of these items. To get your events printed in the newspaper, they must be submitted via our website, www. venicegondoliersun.com. On the left, click on Community Calendar,Ž then click on Submit EventŽ and fill in the appropriate fields. You must enter the location, address and phone number in the Print Edition TextŽ box for it to print. Deadlines: For events to run in Wednesdays paper, the deadline is 1 p.m. Monday. For events to run in Saturdays paper, the deadline is 1 p.m. Thursday. In order to print as many events as possible, we will print a maximum of four lines per event at no cost. You may purchase additional space for $10 per day, per event, per edition. Simply choose Paid ListingŽ on the Submit EventŽ page on the website. All paid listings will run in the location designated for the event type. We will only allow one submission per event, per day. If your event runs for more than one day, you will need to submit a separate form for each day. Multiple submissions of the same event for the same date may result in all the related events being removed. HOW TO GET YOUR EVENTS LISTEDVenice Aviation Society (VASI) President David Wimberly recently presented the VASI Aeronautical Scholarship to Javier Diaz. Javier is a 2017 graduate of Venice High School and attends Embry Riddle Aeronautical University majoring in aeronautical engineering. Javiers dream is to one day work for Space X, designing rockets and space vehicles. VASI, a local group of aircraft owners, tenants of Venice Airport and aviation enthusiasts, is dedicated to the long term viability of Venice airport as a general aviation airport.VHS grad wins aeronautical scholarshipSTAFF REPORT COURTESY PHOTOVenice Aviation Society (VASI) President David Wimberly, right, presents the VASI Aeronautical Scholarship to Javier Diaz.Results from the ninth consecutive year of the Suncoast BBQ & Bluegrass Bash held April 20-21 at the Venice Municipal Airport Grounds reveal that a total of $90,000 was raised for the Suncoast Foundation for Handicapped Children (SFHC) and other area nonprofit organizations that participate. Suncoast Foundation has 75,000 square feet of buildings in Sarasota, Venice and North Port, and facilities are leased for one dollar per year to nonprofit agencies. Don Fisher, founder and chairman of Suncoast BBQ & Bluegrass Bash, said an estimated 18,000 to 20,000 folks attended the event with about 4,600 to 5,400 of those attendees having come from outside the tri-county area. He said attendees were from Florida, 23 other states and eight countries. An exit survey revealed a 4.5 out of 5 satisfaction rating with 82 percent stating they will return next year. The total economic impact is estimated to be between $3 million and $3.4 million, he said.BBQ Bash nets $90,000 for giveawaysSTAFF REPORT PHOTO COURTESY OF SUNCOAST FOUNDATIONKit McKeon (front center left, with check), president of Sertoma Club of Venice, receives a check from Founder and Chairman of Suncoast Foundation Don Fisher for $10,000 of the $90,000 being distributed from the proceeds of this years Suncoast BBQ & Bluegrass Bash. Specializing In...Annual Rentals€ Venice Gardens Duplex, 2/1, Carport, Lanai, Lake View..................................................... $900 mo € North Port Home, 3/2/2, Cathedral Ceilings, Pet Friendly ............................................. $1,250 mo € Sorrento East Home 2/2/1, Lanai, Great Location ............................................................ $1,295mo € 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=54537243 adno=720037 adno=54533596 2017 adno=54533622

PAGE 17

4B SUN NEWSPAPERS JUNE 16, 2018 € WEEKEND EDITIONVenice Orthopedic Surgeon Michael Jaquith has been caring for people in Venice and the surrounding areas since 1985. He is known as a compassionate and skilled surgeon, and hes also known for his work outside the operating room. He is the founding president of the Catholic Physicians Guild of the Diocese of Venice, has been involved with the Venice High School athletic program for over 25 years and travels with the teams, and he is a board member for Pregnancy Solutions, an organization serving young women in the area. Because of his service, Dr. Jaquith recently received the Frist Humanitarian Award from Doctors Hospital of Sarasota. The award is named after Dr. Thomas Frist, a founder of HCA, who supported many philanthropic organizations and believed in the values of kindness, thankfulness, and giving. The award recognizes those who dedicate their lives to the care of others. Also receiving the Frist Humanitarian Award was Cindy Lawrence, R.N. and Sue Kramer, R.N. Both nurses are longtime employees at Doctors Hospital and travel with their church on mission trips. They recently were in Brazil building homes and teaching children in orphanages. The hospital also recognized Shirley Moorhead, who has volunteered for 19 years at Doctors Hospital in the emergency room. When not volunteering at the hospital, she dedicates her time to the Elks, Bay Pines VA hospital, and other projects that support veterans.Venice doctor honored for humanitarian effortsFROM DOCTORS HOSPITAL COURTESY PHOTOVenice Orthopedic Surgeon Michael Jaquith, M.D., left, Cynthia (Cindy) Lawrence, R.N., Sue Kramer, R.N., and Shirley Moorhead, Doctors Hospital volunteer, each received a Frist Humanitarian Award from Doctors Hospital of Sarasota. The first production of the new Venice High School summer theater initiative, called Student Theater Summers, will open June 22 at Venice Performing Arts Center. The production is the play, Lillian Likes It.Ž The initiative gives students the opportunity to work on a show just like the professionals would, on and off stage. Each summer a working professional is a part of the program. This summer it is playwright and actor Joshua Mikel (The Walking Dead,Ž Game Night,Ž I,Tonya,Ž NashvilleŽ). He will be here opening night June 22. Lillian Likes ItŽ is the story of a girl who joins a new dating social media platform called Lazarus, which takes all the info about you from the Internet and creates a virtual You.Ž She spends more and more time on social media distancing herself from those around her. As she delves further into Lazarus, she begins alienating the real people in her life. The play also pokes fun at the different social media stereotypes that people turn themselves into to be seen a certain way. It prompts us to engage with those around us, to love them, to listen to them, and to live in the present while we have the chance. VPAC would love as many people to come out and support this program and the students who have been working every day this summer. Tickets are $5 and can be purchased online at: VenicePerforming ArtsCenter.com. If cost is prohibitive, people can use the code: Summer2018 to receive a buy one, get one ticket deal ($2.50 per ticket). The show runs Friday, June 22, at 7 p.m. … July 1 at 2 p.m. For more information, call the box office at 941-218-3779 or visit: VenicePerforming ArtsCenter.com.Lillian Likes It opens June 22STAFF REPORT COURTESY PHOTOTeagan Ericson plays Lillian in the play, Lillian.Ž She will be a senior at Venice High School and is a proud apprentice at the VPAC for the Venice Institute for Performing Arts.Amateur Radio ClubTamiami Amateur Radio Club (TARC) Club holds open meetings the second Wednesday every month 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.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.WRC Summer ClassesWomens Resource Center invites area women to educate, empower, engage and enrich. WRC offers career coaching, mental health counseling, astrology, meditation, “nancial, family law consultation and resource advice. For program details at the Venice Center, call 941-485-9724; visit: MyWRC.org. 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. COMMUNITY NEWS BRIEFS 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=545375130616 26TH ANNUAL American Craft EndeavorsArtFestival.com(561) 746-6615An Outdoor Craft ShowJune 16th … 17th Sat./Sun. 10am … 4pmFree AdmissionDOWNTOWN VENICECraft FestivalDowntown Venice adno=54533624

PAGE 18

WEEKEND EDITION € JUNE 16, 2018 SUN NEWSPAPERS 5BOPINION 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 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 VIEWRemember Sgt. Friday: Just the facts, maamVenice City Council members want the city attorneys input on shortening their quasi-judicial hearings. One way would be by listening when hes trying to get them to focus on the issue theyre being asked to decide. It will make the process more fair as well. A quasi-judicial hearing is when the Council sits as judge and jury on a signi“cant land-use matter. On Tuesday, it was whether to amend the citys Of“cial Zoning Atlas to put a Venice Commercial, General (CG) zoning designation on the property at 805 South Tamiami Trail. The applicant was a company that wants to put about 70 parking spaces on the land to serve a hotel to be built across Pine Grove Drive just to the north. Several other approvals will be needed before the project can move forward but the sole issue before the Council on Tuesday was whether that zoning designation was appropriate. Its a decision thats supposed to be made without consideration of the applicants intended use. As City Attorney David Persson said, it might not come to fruition.Ž But besides staff and a representative of the applicant, the Council also heard from several homeowners who live near the site and dont want a hotel near them, or even on the island. It will mean more traf“c in general and especially around them, they said, and bring unwanted lights and noise into their neighborhood. Which is true. But its the Councils job to balance the rights of property owners that have con”icting interests. This wasnt the forum to do that, however, since the only question that had been presented was whether a CG zoning designation was appropriate. Now, the Council members rightly had to consider all the rami“cations of choosing that designation, just not in the context of the use the applicant intends. As Persson told them, things change. That made all the talk about a hotel irrelevant. Yet thats what four members of the Council focused on in deciding to deny the application for city zoning, which Persson told them they had an obligation to grant. They could go with CG, he said, or apply the city equivalent of the existing county zoning „ Of“ce, Profession, Industrial (OPI) „ but they needed to walk a path.Ž Council Member Chuck Newsom, who previously served on the Planning Commission, told his colleagues essentially the same thing. The only issue before them, he said, was to establish city zoning, not to approve a speci“c use until theres an application for one in front of them. Were making this thing so complex right now,Ž Mayor John Holic said. By that point there was no way to get the toothpaste back into the tube, though. Vice Mayor Bob Daniels had said that the city needs a hotel on the island but Im not comfortable about this at all.Ž Council Member Rich Cautero had said it was hard not to think of the property as the site of a parking lot because the applicant had talked about it. Council Member Fred Fraize had said they had a moral obligationŽ to the taxpayers, while acknowledging that if a hotel doesnt go there, something will go there.Ž And Council Member Mitzie Fiedler had said she preferred a city OPI zoning designation as more protective of the neighbors though that wasnt what the applicant was seeking. The 4-3 vote to reject the application for CG zoning sends the applicant back to the drawing board. It was certainly the Councils prerogative to decide that a CG designation wasnt appropriate for this property. But its a decision the applicant deserved to have made on its merits, which shouldnt have included opposition from neighbors based on petitions yet to get on a Council agenda. Thats not to say they shouldnt have been allowed to weigh in, just that letting them talk about issues irrelevant to the matter before the Council make it questionable that the applicant got a fair consideration of the merits of its petition. The applicant still needs “ve approvals to build the project it has planned and each of those will come with an opportunity for relevant public input, so it wasnt a case of the neighbors needing to speak now or forever hold their peace. A resident who wanted to talk about the zoning petition during audience participation was only allowed to address CG zoning generically because she wasnt speaking during the public hearing. We think the same limitation should have applied during it to reduce the extraneous information that clearly ended up playing a part in the Councils decision. The members of the Council are human, and its impossible to un-ring the bellŽ once information that shouldnt play a part in one of their decisions comes out. But they either need to get better at ignoring it or strengthen their rules to keep it from happening in the “rst place, to preserve the integrity of the quasi-judicial process. And to speed it up. Lets vote for single member districtsSingle Member Districts bene“t the people „ that is, if you vote. Today, all “ve Sarasota County Commissioners are elected county-wide. Many voters just vote straight ticket, without having a clue about who the candidates are. The cost of campaigning is enormous. Local developers and their subsidiaries hold sway over elections by bankrolling candidates of their choice and receiving favors once they are elected. They receive a major return on their investment, spending thousands to gain millions, and continue the process year after year. Grassroots candidates truly representing their districts can hardly compete. As a result, our traf“c, neighborhoods, taxpayers and environment suffer from growth out of control, rather than balanced and sensible policies to protect us all. Inadequate impact fees, tax incentives and taxpayers footing the bill for infrastructure keep development exploding while our quality of life and quality of our environment rapidly deteriorates. A solution may be on the ballot this November. A Sarasota County referendum to change county commission elections to single member districts could address these problems by moving representatives closer to the people. Commissioners would not only live in the district but also campaign in the district, and be elected by the voters of their district, not by voters across the county. This would cut the cost of campaigns by 80 percent, quintuple the in”uence of neighborhoods and increase the importance of door-to-door campaigning and personal contacts. Commissioners would be motivated to listen to constituents and not just their largest campaign donors as they work together for good jobs, economic growth and a healthy environment for all in the county. Single member districts are nothing new. They are used all over the country. All the larger counties in Florida use single member districts in whole or in part. Sarasota County is one of the larger counties and deserves to be upgraded and modernized to join the rest. We elect our state legislators in single member districts. Our County Commission districts are almost as large as legislative districts. Its time for a change. A common concern heard countywide is that our County Commissioners are not listening to the people. Ask yourself these questions: Do you support sustainable growth without having to beg or plead with your Commissioner to save your neighborhood from uncontrolled development? Do you want development to pay its own way by adequate impact fees rather than putting the costs of growth on the backs of you, the taxpayer? Are you concerned about traf“c? Do you want to elect your own County Commissioner without having people in other parts of the county do it for you? Do you want your Commissioner to listen to you and not just to his or her largest campaign donors? Then help spread the word about the bene“ts of Single Member Districts and encourage people to look for it on the ballot in November. Go to the Sarasota Alliance for Fair Elections website at: KeepDemocracySafe.org/act-now Start speaking, writing, and reaching out to others to change County Commission elections to single member districts. People of all political parties have gathered over 15,096 petitions to put this on the ballot this November but the established power brokers are already out in full force opposing it. Disregard the well-funded attacks forthcoming from the big money machine and likely also from seated and former Commissioners in the press, on TV and in your mailbox. Vote yesŽ for integrity in local elections, yesŽ to change County Commission elections to single member districts. Its time to speak up, get involved, and vote € € € Kindra Muntz is president of the Sarasota Alliance for Fair Elections. Editors Note: Unless you have no computer access, please e-mail your letters to: rdupont@ VeniceGondolier.com.Depot was, indeed, openEditor: I write in response to a callers concern expressed in your Let em Have ItŽ column published on June 9. The remarks were related to the Historic Venice Train Depots alleged closure on May 19 during a local special event called Venice Museums Day,Ž part of International Museum Day, a worldwide event scheduled for May 18. Venice Museums Day was supported by Venice city staff and area volunteers as a collaborative effort involving the Depot, the Venice Museum and Archives, and the Lord-Higel House. Indeed, the Depot was open that day, as it is every Saturday, staffed by volunteer docents from the Venice Area Historical Society (VAHS). Approximately 250 people visited the site, touring the restored building and caboose, viewing the historic exhibits in both facilities, and participating in learning activities created by VAHS volunteers for young children. Most attendees were “rst time visitors to the Depot, and many used the free trolley service that ran from site to site, a service supported by a generous grant from the Gulf Coast Community Foundation. In debrie“ng the event, all members of the joint team agreed that it was a success, and we plan on offering this activity again next year. I thank all who participated in Venice Museums Day, both visitors and volunteers. I wish to particularly recognize the efforts of VAHSs volunteer docents who gave of their time to offer a special event to the community, honoring its railroad history.Clarke Pressly, President Venice Area Historical SocietyIsrael shouldnt get foreign aid moneyEditor: The letter Too much foreign aid money goes to middle-menŽ (April 28) makes several good points about how much of this money will not reach the intended recipients. In addition, the most wasteful foreign aid goes to Israel, a wealthy country that, according to former Secretary of Defense Robert Gates, ... gives the U.S. nothing in return for the massive amount of aid and high tech intel that we give them.Ž Currently, we give Israel $4-$5 billion in military aid every year that Israel uses to maintain its brutal occupation of the Palestinians, including land and water theft, killing unarmed protesters in Gaza, and bombing neighboring countries. The money that we give to Israel should be spent here in the U.S., rebuilding our crumbling infrastructure, improving our schools and roads, and improving the lives of American citizens.Ray Gordon VeniceSertoma Club thanks those who helpedEditor: Sertoma Club of Venice thanks all who donated to the Sertoma Speech Clinic through the Giving Partners Challenge organized May 1-2 by the Sarasota Foundation. With a match from the Patterson Foundation and the help of Terry Redman, who spearheaded the event for Sertoma, we raised around $12,000 to help local children with speech impairment get off to a great start, often before they start school. About 30 of those donations were made in honor of the late Kathy Turner, who was the “rst woman to serve as the clubs president. The clinic is located in the Children First building on Gulf Coast Blvd. in Venice. It is run by speech therapist David Ursel, who is assisted by speech therapist Anna Carter. More than 30 children take part in 30-minute sessions that make communication much easier for them. Sertoma Club makes sure no child is denied this help due to inability on the part of the family to pay. For more information about the clinic, call 941-882-0170.Kit McKeon President, Sertoma Club of Venice 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. Guest ColumnistKindra Muntz LETTERS TO THE EDITOR

PAGE 19

6B SUN NEWSPAPERS JUNE 16, 2018 € WEEKEND EDITIONMAX APLINGUEST COLUMNIST In three ways, the Bibles truthfulness is not a simple subject. First, ideas of truth and error vary from culture to culture. Second, some minor errors have come into the text of Scripture since it was “rst written. And third, other minor errors existed in the original text. The “rst of these points does not really involve error in the Bible per se, but the second and third do. Since God is perfect and completely unerring, how do we reconcile the presence of these errors with the divinity of the Bible? I think the answer probably lies in the human quality of Scripture. As well as being divine, the Bible is a thoroughly human set of writings. For example, the different authors had their own writing styles and abilities. Some were very polished and ”uent writers, while others wrote in awkward and disjointed language. When inspiring the Bible, God allowed these writers to be themselves. He allowed the text to remain very human. It seems that the presence of minor errors in the Bible should be understood in the same sort of way. They are not important enough to stop the Bible accomplishing its purpose. The voice of God still comes through loud and clear. But these errors do help to show Scriptures thoroughly human side. Although the Bible is not completely without error in all its details, there has to be a meaningful level on which it is free from error. Otherwise, it would be unreliable as a guide for life. And that would be unthinkable. So exactly what is this level? Basically, anything that the Bible teaches that is important for life and faith has to be correct. Everything it teaches about God, Jesus, the Holy Spirit, sin, salvation, heaven, hell, evangelism, the church, the family, morals, etc., is always true. So on this level we can say that the Bible is free from error. And this is the level that counts. Essentially, the errors that exist in Scripture are The human side of Scripture € South Venice Baptist Church, 3167 Englewood Road, Venice, will hold Family Game Night (games for all ages) Friday, June 22, 7 p.m. Bring your favorite board games and a snack to share. Wednesdays, at 6:30 p.m., the public is invited to join the study The Battle Plan for Prayer.Ž Call 941-493-0022. € One Christ Won City, which has served 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 many churches join in prayer. It begins with corporate prayer and breaks into small groups for individual prayer at 12:30-12:45 p.m. People can bring water and a chair. All are welcome. Call Jim Foubister, 941-223-1771. € Venice Peace Project holds meditation the third Friday of the month at Venice Beach, 5-6 p.m. The practice is simple. Sit in silence and meditate, pray, hold good thoughts ... whatever you are inspired to do in silence for peace. Bring a blanket or chair, sunglasses, hat and water. Visit: VenicePeaceProject. org. € Meditate for Peace Friday, July 20, 5-6 p.m. at Venice Beach, 101 The Esplanade South, Venice. Meet us at the Peace Pole, VenicePeaceProject.org. € 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. RELIGION BRIEFSRELIGION CONTACT US 941-207-1110 religion@venicegondolier.com SUN NEWSPAPERSnot signi“cant enough to cause it to mislead us in anything we need to know. The Bible gets the job done that God designed it for. If we accept, then, that there are minor errors in the Bible, isnt this a dangerous thing to believe? Might we not end up sliding down a slippery slope and accepting serious errors in doctrine or practice? It is important to recognize that even ultraconservative Christians need to respond to this challenge. Although ultraconservative scholars claim that the original text of Scripture contained no errors at all, even they almost always agree that minor errors have come into the text since it was written. So potentially this could lead down a slippery slope toward believing that major errors have come into the text since it was “rst composed. We need to understand clearly that the existence of minor errors in the Bible in no way means that there is a danger that it might actually contain more signi“cant errors. Scripture exists because God decided to form a book of writings that would guide His people down through the ages. And we can be certain that His Bible project was and is a success. It is therefore unthinkable that He has allowed it to mislead us in anything of importance. So we can be sure that He has not permitted errors in Scripture that are more than minor, insigni“cant ones. It is true that Christians who accept that Scripture contains minor errors will at times be tempted to believe that it is in error in more significant ways too. In this sense there is admittedly a real danger of sliding down a slippery slope. However, this temptation is one that can and should be resisted. There is a world of difference between a minor error that has no effect on our lives and a major error that would in”uence how we live or what we believe about God. If we keep this difference “rmly in mind, we will not end up sliding anywhere. Max Aplin has a Ph.D. in New Testament from the University of Edinburgh. His blog, The Orthotometist, is at MaxAplin.blogspot. com. COURTESY PHOTOServe Florida had many church groups join in its barbecue celebration with the Venice High School 2018 State Baseball Champions Parade June 13, including Rob Lincoln, left, (Bridge Church); Dave Leonhard (One Christ Won City); Jim Foubister (Serve Florida); Jason Castell, back middle (Project Give); Todd Miller (Community Assistance Ministry); Jodey Bruner (One Christ Won City); and Steve Price (Bridge Church). N ot pictured: Karen Dejarnett (Emmanuel Lutheran and Yoga on the Beach). Thank you to Publix for providing the hot dogs Se rve Florida prepared for the public at Centennial Park.Serve Florida BBQ celebrates VHS baseball champsChoral Artists of Sarasota (formerly Gloria Musicae) celebrates Independence Day with Patriotic SpectacularŽ July 4, 4:30 p.m., at First Church, 104 S. Pineapple Ave., Sarasota. Under the direction of Dr. Joseph Holt, the concert features traditional patriotic songs, spirituals and a tribute celebrating Leonard Bernsteins 100th birthday with a choral suite from West Side Story. The concert also includes a moving tribute to Dr. Martin Luther King Jr. on the 50th anniversary of his assassination. For this, Nate Jacobs, artistic director of the Westcoast Black Theatre Troupe, will narrate the Florida premiere of His Light Still Shines,Ž composed by the late Moses Hogan. Songs devoted to the cause of peace and justice will be highlighted, with renditions of We Shall Overcome,Ž We Wont Give UpŽ from the musical Indivisible, a klezmerstyle Hebrew hymn to peace, the American spiritual, We Shall Walk Together in the Valley of Peace,Ž and others. A salute to our armed forces and traditional patriotic favorites, America, the BeautifulŽ and God Bless AmericaŽ will be included. Celebrating our national pride and re”ecting upon the values and virtues that de“ne us as Americans is our gift to the Sarasota community as only the Choral Artists of Sarasota can offer,Ž Holt said. Free parking is available at the Zenith Garage on Mira Mar Court. Tickets are $35 in advance and $40 at the door, and $15 student tickets are available with ID at the door. For tickets and more information, call 941-387-4900 or visit: ChoralArtistsSarasota.org.About Choral ArtistsThe Choral Artists of Sarasota (CAS), now entering its 40th season, features 32 of the regions most notable professional singers. Under the artistic direction of Dr. Joseph Holt, CAS performs a repertoire spanning four centuries and includes symphonic choral works, intimate madrigals, folk songs, close-harmony jazz, and Broadway show music. The ensemble also specializes in premiere performances of lesser-known choral works, particularly music by living American composers. Choral Artists of Sarasota has performed premieres by Ren Clausen, Dick Hyman, Robert Levin, Gwyneth Walker and James Grant. As part of the organizations educational outreach, eight young singers, ages 16 to 22, are invited to join the group each year. For more information, visit: ChoralArtistsSarasota. org.Choral Artists to present Patriotic SpectacularBy SU BYRONGUEST WRITER Looking for a Friend? Find him in the Classifieds adno=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 20

WEEKEND EDITION € JUNE 16, 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 25-26OneBlood 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. The Italian American Club of Venice celebrated Mothers Day Sunday, May 13. Hats off to the men who took over the kitchen and serving, even though there was a little help from some women volunteers. The event included an unforgettable brunch including mimosas, freshly prepared omelets, a carving station with ham and turkey, homemade Italian wedding soup, sauted vegetables, gnocchi and a dessert table full of deliziosi dolci fatti dai membri del club (delicious desserts made by members of the club). Over 100 members and guests attended and all had a wonderful time visiting with friends and relatives. It was the perfect setting for all to share loving memories of their mothers.An Italian Mothers Day celebrationBy SANDI CHANCEGUEST WRITER PHOTO COURTESY OF SANDI CHANCEBetty, left, and Mike Roselle, Gene Orientale and Joanne Fortin enjoy the Mothers Day celebration. The Venice High School Renaissance Program would like to thank its vendors for end-of-the-year gifts to many Renaissance students. Vendors include: Skimmers Book Club; Babes HardwareEnglewood; Peace, Love, and Hoopiness; James Grif“th Salon-Venice, and Jostens for their support. Their donations plus gifts from the Renaissance Program allowed for 20 Renaissance giveaways this year. Information compiled by Vivian Bridges, Venice Gondolier Sun intern.Renaissance Program seniors receive giftsFROM VENICE HIGH SCHOOL PHOTO COURTESY OF VENICE HIGH SCHOOL Renaissance seniors were all able to get together before they walked onto the eld for graduation May 18. Thanks to the community for their donations, it was possible for the program to have 20 Renaissance giveaways. COURTESY PHOTOStudent Leadership Academy cadets present the colors at the schools 8th grade graduation. Color guard members include CAP cadets Justice Falk, Leah Bartlett, Jack Drew and Tori Merlino.Cadets present colors at graduationThe Jelks Family Foundation recently granted $22,000 to Friends of The Legacy Trail (FLT) to support a beautiful new landscaped stop station and learning area, which will be located in the grassy area just north of the train trestle adjacent to Oscar Scherer State Park. It will be named the Jelks Family Stop Station and Learning Area. Our family is very honored to participate in creating a place where folks using The Legacy Trail can learn about the railroads and the native plants around them,Ž said Howard L. Jelks, director of the Jelks Family Foundation. Friends of the Legacy Trail is immensely grateful for this generous contribution, and we look forward to celebrating the Jelks family interests in educating the public about the history of railroads and the native plant communities around them,Ž said John League, former FLT board president (Roger Normand was elected new board president effective June 12). FLT will also contribute funds to this project. Based in Florida, the Jelks Family Foundation has been active throughout the state, and in other parts of the world, in promoting cultural, educational, environmental, historical and humanitarian programs through charitable giving and active participation. In Sarasota County, the foundation was instrumental in creating the Jelks Preserve, a 614-acre natural preserve with eight miles of trail along the Myakka River in Venice. The grant arrives just as FLT embarks on a months-long campaign leading up to the November election, which will include a referendum on the ballot to further develop the trail in Sarasota and into North Port. FLT also received a $10,000 donation from the Macys Corporate Giving Program in honor of Macys retiring CEO Terry Lundgren, a parttime Sarasota County resident. When in Osprey, Lundgren and his wife, Tina, use The Legacy Trail and are familiar with the work of the FLT. They designated the donation to be part of a collaborative effort with other public, private and government stakeholders on upcoming plans for the trails extension project. FLT Inc. is an all-volunteer 501(c)(3) nonpro“t organization based in Sarasota. FLT exists to support, promote, enhance and protect The Legacy Trail, a Sarasota County Park, and its trail connectors, now and for future generations. It has over 1,000 individual, family and business members.Foundation donates $22,000 to Legacy TrailBy SHARON DONOVANGUEST WRITER PHOTO COURTESY OF FRIENDS OF THE LEGACY TRAILThe Jelks Family Foundation grant to Friends of The Legacy Trail will enhance the area around the South Creek Trestle.

PAGE 21

8B SUN NEWSPAPERS JUNE 16, 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 D5921460 SLD 1285 SEAGULL (LOT 6) DR 34224 ENGLEWOOD 854 HOLIDAY MOBILE ESTATES $75,000 2 2 0 1980 None Mobile Home Cash 6/8/2 018 $87.82 1 C7246040 SLD 6796 GASPARILLA PINES #107 34224 ENGLEWOOD 836 VILLAGE AT WILDFLOWER CC PH 01 B $95,000 1 1 0 1980 Community Cond ominium Cash 6/6/2018 $113.64 1 D6100299 SLD 14 QUAILS RUN BLVD Unit#4 34223 ENGLEWOOD 1,013 QUAILS RUN I $120,000 2 2 0 1980 Community Condominium Convention al 6/5/2018 $118.46 0.96 N5917119 SLD 6150 REDWING AVE 34224 ENGLEWOOD 864 LEMON BAY ISLES PH 02 $120,000 2 2 0 1986 Community Manufactured Home Cash 6 /8/2018 $138.89 0.96 A4401890 SLD 545 LEACH ST 34223 ENGLEWOOD 704 BAY VISTA BLVD. ADD 03 $128,900 2 1 0 1968 None Single Family Residence FHA 6/8/ 2018 $183.10 1 C7400637 SLD 100 CREVALLE RD 33947 ROTONDA WEST 1,329 ROTONDA LAKES $145,000 2 2 0 1991 None Single Family Residence Conventio nal 6/8/2018 $109.10 0.97 C7249083 SLD 3425 GULF LN 33947 ROTONDA WEST 1,197 ROTONDA SHORES $163,000 2 2 0 1974 None Single Family Residence Conventiona l 6/8/2018 $136.17 1.03 D5923952 SLD 6220 CORALBERRY TER 33981 PORT CHARLOTTE 1,050 PORT CHARLOTTE SEC 066 $147,000 2 2 0 1978 Private, Community Sing le Family Residence Cash 6/5/2018 $140 0.89 D5924151 SLD 7096 MAYFIELD TER 34224 ENGLEWOOD 1,459 PORT CHARLOTTE SEC 065 $162,000 3 2 0 1980 None Single Family Residence C ash 6/5/2018 $111.03 0.96 N5917153 SLD 614 FOXWOOD BLVD Unit#249 34223 ENGLEWOOD 1,383 FOXWOOD $174,000 2 2 0 1987 Community Condominium Cash 6/4/2018 $ 125.81 0.97 A4198769 SLD 11090 GREENWAY AVE 34224 ENGLEWOOD 1,612 PORT CHARLOTTE SEC 065 $192,900 3 2 0 2018 None Single Family Residence Conventional 6/4/2018 $119.67 1 N5914827 SLD 240 W DEARBORN ST 34223 ENGLEWOOD 1,192 LAMPPS SUB OF LTS 81 & 82 $173,500 2 2 0 1935 None Single Family Residenc e Cash 6/7/2018 $145.55 0.87 C7250518 SLD 13359 YAGER LN 33981 PORT CHARLOTTE 1,850 PORT CHARLOTTE SEC 058 $195,000 3 2 0 2006 None Single Family Residence Cash 6/6/2018 $105.41 0.98 A4204343 SLD 12065 APPLEBERG CIR 33981 PORT CHARLOTTE 1,612 PORT CHARLOTTE SEC 095 $199,900 3 2 0 2018 None Single Family Resi dence Conventional 6/7/2018 $124.01 1 A4204308 SLD 12515 BUFFING RD 33981 PORT CHARLOTTE 1,612 PORT CHARLOTTE SEC 095 $199,900 3 2 0 2018 None Single Family Residen ce Cash 6/5/2018 $124.01 1 C7250598 SLD 13463 FORESMAN BLVD 33981 PORT CHARLOTTE 1,331 GULF COVE $200,000 3 2 0 2005 Private Single Family Residence Conv entional 6/6/2018 $150.26 0.96 N5915505 SLD 5441 KENNEL ST 33981 PORT CHARLOTTE 1,948 PORT CHARLOTTE SEC 056 $209,000 3 2 0 2005 None Single Family Residence Seller Financing 6/8/2018 $107.29 0.97 D6100106 SLD 11410 STARFLOWER AVE 34224 ENGLEWOOD 1,822 PORT CHARLOTTE SEC 065 $215,000 3 2 0 2007 None Single Family Residenc e Cash 6/4/2018 $118 0.98 D5918575 SLD 6 BERMUDA CIR Unit#52 34223 ENGLEWOOD 1,733 ENGLEWOOD GOLF VILLAS 04 $198,000 2 2 0 1973 Community Condominium Ca sh 6/4/2018 $114.25 0.9 D5923228 SLD 7055 STRAWBERRY ST 34224 ENGLEWOOD 1,726 PORT CHARLOTTE SEC 064 $220,000 3 2 0 1991 None Single Family Residence Cash 6/8/2018 $127.46 0.98 D5923691 SLD 14391 MAYSVILLE CIR 33981 PORT CHARLOTTE 1,576 PORT CHARLOTTE SEC 87 $224,777 3 2 0 2005 None Single Family Resid ence Conventional 6/8/2018 $142.63 0.98 D5923745 SLD 13201 FINKLE AVE 33981 PORT CHARLOTTE 1,675 PORT CHARLOTTE SEC 053 $234,450 2 2 0 1990 None Single Family Residen ce Cash 6/5/2018 $139.97 0.98 D5919449 SLD 220 ANTIS DR 33947 ROTONDA WEST 2,818 ROTONDA LAKES $242,000 3 2 0 2006 None Single Family Residence Cash 6/6/201 8 $85.88 0.97 D5921451 SLD 9307 SAINT CATHERINE AVE 34224 ENGLEWOOD 1,618 PORT CHARLOTTE SEC 084 $240,000 3 2 0 1998 Private Single Family R esidence Conventional 6/6/2018 $148.33 0.94 D5923476 SLD 111 LILYAN CT 33947 ROTONDA WEST 1,653 ROTONDA LAKES $259,887 3 2 0 2005 Private Single Family Residence Conventi onal 6/4/2018 $157.22 1 D5923185 SLD 9268 ZORN ST 33981 PORT CHARLOTTE 2,852 PORT CHARLOTTE SEC 58 $250,000 4 2 1 2007 Private Single Family Residence FHA 6/7/2018 $87.66 0.95 T3106566 SLD 11 PERIMETER DR 34223 ENGLEWOOD 1,851 PINE LAKE DEV $260,000 3 2 0 1997 Private Single Family Residence Cash 6/6/ 2018 $140.46 0.98 D5923604 SLD 11397 OCEANSPRAY BLVD 34224 ENGLEWOOD 1,889 PORT CHARLOTTE SEC 065 $245,000 3 2 0 1989 Private Single Family Resi dence Cash 6/3/2018 $129.70 0.92 D5921267 SLD 135 LINDA LEE DR 33947 ROTONDA WEST 2,365 ROTONDA LAKES $250,000 4 3 0 2007 Private Single Family Residence Cash 6/8/2018 $105.71 0.93 D6100580 SLD 1028 NEWTON ST 34224 ENGLEWOOD 1,164 GULF AIRE $270,000 2 2 0 1971 None Single Family Residence Cash 6/5/2018 $23 1.96 0.96 D6100213 SLD 154 JENNIFER DR 33947 ROTONDA WEST 1,689 ROTONDA LAKES $279,900 3 2 0 2018 Private Single Family Residence Conven tional 6/4/2018 $165.72 1 D6100158 SLD 4 MEDALIST RD 33947 ROTONDA WEST 2,151 ROTONDA WEST WHITE MARSH $284,000 4 3 0 1998 Private Single Family Residen ce Conventional 6/7/2018 $132.03 0.98 D6100335 SLD 23 CLUBHOUSE PL 33947 ROTONDA WEST 2,165 ROTONDA WEST PINEHURST $296,500 3 2 1 2007 Private Single Family Residen ce Private 6/8/2018 $136.95 0.99 C7401650 SLD 15248 HENNIPEN CIR 33981 PORT CHARLOTTE 2,625 PORT CHARLOTTE SEC 082 $307,180 4 2 0 2018 None Single Family Residence Conventional 6/5/2018 $117.02 1 D5921666 SLD 296 TALQUIN CT 34223 ENGLEWOOD 2,060 PARK FOREST $312,150 3 2 0 2018 Community Single Family Residence Cash 6/5/2 018 $151.53 1.01 D5923709 SLD 2621 12TH ST 34224 ENGLEWOOD 1,252 GROVE CITY TERRACE $305,000 3 2 0 1968 Private Single Family Residence Cash 6/ 4/2018 $243.61 0.98 D5921509 SLD 217 WOODLAND DR 34223 ENGLEWOOD 2,242 ENGLEWOOD ISLES SUB $310,000 3 2 0 1986 Private Single Family Residence Con ventional 6/8/2018 $138.27 0.97 D5921839 SLD 9 PINE RIDGE WAY 34223 ENGLEWOOD 2,169 ENGLEWOOD ISLES SUB $310,000 2 2 0 1978 Private Single Family Residence Ca sh 6/5/2018 $142.92 0.97 D5920976 SLD 833 TEXAS AVE 34223 ENGLEWOOD 2,079 ANDERSON ACRES $312,500 3 2 0 2002 None Single Family Residence Conventional 6/8/2018 $150.31 0.95 C7244082 SLD 40 PINE VALLEY CT 33947 ROTONDA WEST 2,367 ROTONDA WEST PINE VALLEY $325,000 3 4 0 1998 Private Single Family Res idence Conventional 6/6/2018 $137.30 0.97 N6100117 SLD 1621 5TH ST 34223 ENGLEWOOD 1,408 HEASLEY THOMAS E SUB $325,000 2 2 0 1981 Private Single Family Residence Conven tional 6/5/2018 $230.82 0.93 D5922859 SLD 1016 ROTONDA CIR 33947 ROTONDA WEST 2,424 ROTONDA WEST WHITE MARSH $393,000 3 2 1 2006 Private Single Family Resi dence Conventional 6/6/2018 $162.13 0.98 D6100893 SLD 8284 TECUMSEH CIR 33981 PORT CHARLOTTE 2,537 PORT CHARLOTTE SEC 093 $530,100 3 3 0 2018 Private Single Family Res idence Other 6/9/2018 $208.95 1.25 D5922665 SLD 14309 JOGGINS AVE 33981 PORT CHARLOTTE 2,116 PORT CHARLOTTE SEC 093 $509,820 3 2 0 2018 Private Single Family Res idence Cash 6/5/2018 $240.94 1.11 D6100535 SLD 11728 ANGLERS CLUB DR #120 33946 PLACIDA 1,980 CORAL CREEK ANGLERS CLUB 02 $460,000 3 3 0 2006 Community Townhouse Cash 6/7/2018 $232.32 0.94 D5922130 SLD 11100 HACIENDA DEL MAR #G403 33946 PLACIDA 2,560 HACIENDA DEL MAR $740,000 3 3 1 2008 Community Condominium Cash 6/4/2018 $289.06 0.95 D5920419 SLD 235 WHISKEY ROW 33921 BOCA GRANDE 6,054 BOCA GRANDE $5,640,000 5 5 1 1926 Private Single Family Residence Cash 6/ 8/2018 $931.62 0.9SOUTH 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 RatioN5909145 Sold 111 KENWOOD AVE Nokomis Manor Natures Park $85,000 2 1 0 1991 Single Family Residence Conventional 6/8/2018 86. 38 0.86 A4215009 Sold 104 CAPRI ISLES BLVD #207 Villa Deste $95,000 1 1 0 1983 Condominium VA 6/7/2018 139.91 0.96 C7244686 Sold 510 AIRPORT AVE E #2B Sea Breeze $102,000 1 1 0 1980 Condominium Cash 6/8/2018 145.71 0.94 N5917280 Sold 908 VILLAS DR #57 Venice Villas $110,000 1 1 0 1973 Condominium Cash 6/8/2018 458.33 0.92 A4207640 Sold 1208 PINELAND AVE East Venice $120,000 3 3 0 1972 Single Family Residence Cash 6/6/2018 80 0.97 N6100490 Sold 217 AIRPORT AVE W #118 Crosswind Landings $125,000 2 1 0 1986 Condominium Cash 6/6/2018 172.89 1 N5917010 Sold 375 CIRCLEWOOD DR #G3-5 Circlewoods Of Venice $135,000 2 2 0 1981 Condominium Cash 6/4/2018 118.94 0.93 N5914092 Sold 811 WEXFORD BLVD #811 Eighth Fairway $165,000 2 2 0 1989 Condominium Conventional 6/4/2018 155.66 0.99 N5916957 Sold 153 GOLF CLUB LN Venice East $176,000 2 1 0 1968 Single Family Residence Cash 6/6/2018 198.42 0.95 N5915453 Sold 1207 PINE LAKE DR #7 Pinebrook Lake Club $179,000 2 2 0 1982 Condominium Conventional 6/6/2018 154.31 0.94 N6100152 Sold 1315 LEEWARD RD South Venice $186,200 3 2 0 1993 Single Family Residence Cash 6/4/2018 126.07 1 D5923166 Sold 584 BEVERLY RD South Venice $189,000 2 2 0 1968 Single Family Residence VA 6/8/2018 117.17 1 N5914222 Sold 1427 ROYAL RD South Venice $200,000 2 2 1 1973 Single Family Residence Conventional 6/6/2018 107.07 0.97 N5915557 Sold 530 S VENICE BLVD South Venice $215,000 3 2 0 1978 Single Family Residence VA 6/4/2018 134.04 0.94 A4400715 Sold 102 WOODINGHAM DR Chestnut Creek Estates $217,000 3 2 0 1985 Single Family Residence Conventional 6/5/2018 151. 85 0.99 N5917357 Sold 3164 FALLOW RD South Venice $220,000 3 2 0 1990 Single Family Residence Cash 6/5/2018 118.92 0.98 A4204839 Sold 1280 CAMBRIDGE DR Venice Gardens $230,000 2 2 0 1969 Single Family Residence Conventional 6/4/2018 152.72 0.96 N6100479 Sold 161 PADOVA WAY #14 Venetian Golf & River Club $230,000 2 2 0 2003 Condominium Cash 6/8/2018 184.15 0.92 A4185089 Sold 242 MESTRE PL Venetian Golf & River Club $236,000 2 2 0 2006 Single Family Residence Cash 6/8/2018 165.03 0.96 A4198858 Sold 344 DORCHESTER DR Venice East $239,000 3 2 0 1974 Single Family Residence Conventional 6/8/2018 141.84 0.97 N5917216 Sold 103 BRAEMAR AVE Wexford On The Green $239,900 3 2 0 1999 Single Family Residence Conventional 6/4/2018 149.01 1 N5917332 Sold 431 HICKORY RD Venice Gardens $243,500 2 2 0 1961 Single Family Residence Conventional 6/4/2018 161.9 0.94 C7249288 Sold 1722 MOON DR Waterford $260,000 2 2 0 1990 Single Family Residence Conventional 6/8/2018 114.19 0.93 N6100753 Sold 9015 EXCELSIOR LOOP Rapalo $263,740 3 2 0 2018 Single Family Residence Conventional 6/6/2018 150.19 1 C7246298 Sold 409 WELLINGTON CT Venice Golf & Country Club $270,000 3 3 0 1992 Single Family Residence Cash 6/8/2018 127.84 0.86 A4174345 Sold 1119 DEARDON DR Manors Of Chestnut Creek $275,000 4 2 1 1990 Single Family Residence Cash 6/4/2018 121.31 1 N5915931 Sold 10529 CROOKED CREEK DR Sarasota National $285,000 3 2 0 2014 Single Family Residence Cash 6/5/2018 157.98 1 N5917193 Sold 1207 LAUREL AVE East Gate $285,000 4 2 0 1971 Single Family Residence FHA 6/7/2018 126.5 0.95 T2939619 Sold 11619 RENAISSANCE BLVD #20 Renaissance $286,764 2 2 0 2018 Single Family Residence Conventional 6/5/2018 181.96 0.97 N5915781 Sold 4851 NEPTUNE RD South Venice $290,000 3 2 0 2017 Single Family Residence FHA 6/4/2018 177.7 0.97 T2937997 Sold 11637 RENAISSANCE BLVD #17 Renaissance $299,900 3 2 0 2018 Single Family Residence Conventional 6/7/2018 174.06 0.98 A4203967 Sold 12400 CINQUETERRE LN Gran Paradiso $302,300 3 3 0 2018 Single Family Residence Conventional 6/3/2018 163.49 0.9 6 A4400974 Sold 409 VALENCIA RD South Gulf View Sec Of Venice $305,000 2 1 0 1951 Single Family Residence Cash 6/8/2018 275.02 1.02 A4208467 Sold 1156 BEACHCOMBER CT #16 Blackburn Point Marina Village $305,000 3 2 1 2005 Condominium Cash 6/4/2018 165.13 0.9 6 N5916749 Sold 1200 LUCAYA AVE Pinebrook South $306,000 4 2 0 1977 Single Family Residence Conventional 6/6/2018 161.31 0.94 A4213833 Sold 1837 FLAMETREE LN Heritage Lake Estates $310,000 3 2 0 1981 Single Family Residence Conventional 6/8/2018 152.6 3 0.94 N5914706 Sold 912 NOKOMIS AVE S Venezia Park $310,555 3 2 0 1955 Single Family Residence FHA 6/8/2018 302.98 0.94 A4214984 Sold 185 COHOSH RD Windwood $325,000 3 3 0 2016 Single Family Residence Cash 6/4/2018 154.03 0.97 A4210704 Sold 216 VESTAVIA DR Venice Golf & Country Club $330,000 3 3 0 1992 Single Family Residence Cash 6/6/2018 150.75 0.9 7 A4214320 Sold 19311 JALISCA ST Islandwalk At The West Villages $330,000 2 2 0 2011 Single Family Residence Conventional 6/6/2018 162.8 0.97 N5916929 Sold 23463 AWABUKI DR #202 Sarasota National $332,500 3 2 0 2016 Condominium Conventional 6/8/2018 150.11 0.95 D5922735 Sold 400 LAKE OF THE WOODS DR Lake Of The Woods $337,000 3 2 0 1995 Single Family Residence FHA 6/4/2018 148.98 0.98 A4214632 Sold 11466 CONCH CT Stoneybrook At Venice $347,000 4 3 0 2010 Single Family Residence Cash 6/8/2018 172.98 0.97 D5922449 Sold 11813 ALTAMONTE CT Grand Palm $350,000 2 2 0 2017 Single Family Residence Cash 6/4/2018 187.17 0.97 T2905615 Sold 11690 TAPESTRY LN #69 Not Applicable $381,759 3 3 0 2018 Single Family Residence Conventional 6/5/2018 157.36 0 .98 N5915696 Sold 532 LAKE OF THE WOODS DR The Lakes Of Jacaranda $400,000 3 2 0 1997 Single Family Residence Cash 6/4/2018 158.3 5 0.98 A4169557 Sold 1109 TWIN LAUREL BLVD Twin Laurel Estates $429,000 3 3 0 1987 Single Family Residence VA 6/5/2018 217.99 0.86 N5917352 Sold 4382 NATALE DR Venetia $430,000 3 2 0 2008 Single Family Residence Cash 6/4/2018 207.33 1 A4210343 Sold 571 KHYBER LN Governors Green $436,000 3 2 0 1997 Single Family Residence Cash 6/8/2018 183.27 0.97 N5917372 Sold 715 PORTIA ST N Waterfront Estates $440,000 2 2 0 1977 Single Family Residence Cash 6/4/2018 388.69 0.98 N5916912 Sold 455 NOKOMIS AVE S #455 Not Applicable $480,000 2 2 1 2015 Condominium Cash 6/6/2018 271.65 0.96 A4214157 Sold 1450 LANDVIEW LN Southbay Yacht & Racquet Club $485,000 3 2 0 1988 Single Family Residence Conventional 6/4/201 8 204.3 0.99 A4213240 Sold 404 TRENWICK LN The Reserve $525,000 3 3 0 2000 Single Family Residence Cash 6/8/2018 195.82 0.97 A4211306 Sold 434 E MACEWEN DR Oaks $545,000 3 3 0 1997 Single Family Residence Cash 6/6/2018 225.77 0.96 N5915507 Sold 441 BAYNARD DR Golden Beach $555,000 3 2 1 1984 Single Family Residence Conventional 6/8/2018 308.33 0.97 N5915542 Sold 298 MARTELLAGO DR Venetian Golf & River Club $570,000 3 4 1 2013 Single Family Residence Cash 6/6/2018 204.67 0 .96 N5917234 Sold 405 SUNSET DR Gulf Shores $580,000 2 2 0 1968 Single Family Residence Cash 6/7/2018 371.79 0.99 A4201353 Sold 519 SAWGRASS BRIDGE RD Sawgrass $595,000 3 3 0 2013 Single Family Residence Conventional 6/5/2018 194.19 0.98

PAGE 22

WEEKEND EDITION € JUNE 16, 2018 SUN NEWSPAPERS 9B C D C C C B A C C Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 D A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References Sun Classied Readers Find in The Business & Service Directory Sun Classied Readers Find iThBi&SiDi Call 866.463.1638 or email your ad to classied@sunletter.com Make sure they nd your business here too. $ D D 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 ONCRET C O ON C R RET R E T TE A A A A C C C Cadno=719898

PAGE 23

WEEKEND EDITION € JUNE 16, 2018 SUN NEWSPAPERS 10B L M L L L L H E H 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 L P H H N H P 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 adno=719899

PAGE 24

WEEKEND EDITION € JUNE 16, 2018 SUN NEWSPAPERS 11B 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 T T T T R R R R R R R R R T T R P P $ Make sure customers can nd your business here. Call 866.463.1638 or email your ad to classi ed@sunletter.com T Tadno=719900

PAGE 25

12B SUN NEWSPAPERS JUNE 16, 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=50534751

PAGE 26

WEEKEND EDITION € JUNE 16, 2018 SUN NEWSPAPERS 13B adno=719924

PAGE 27

WEEKEND EDITION € JUNE 16, 2018 SUN NEWSPAPERS 14B PHOTO ALBUM CONTACT US 941-207-1102 ablackwell@venicegondolier.com SUN NEWSPAPERS COURTESY PHOTOFriends gather to celebrate the mutual birthdays of Ed Lynch and Maryanne Roesch June 11 at Popis. Pictured are: Ed (head of table), Maryanne (rst right and back), Frank Gonski, Judi Gonski, John Roesch (rst left and back), Bill Burga and Maple Cervo (standing). Not pictured are: Angie Diehn, Dale and Dave Hatch, and Joan Ryalls.PHOTO COURTESY OF CHARLOTTE KUROPATWAAli Ricketts, left, enjoys her Baby Shower at The Salvation Army Tuesday meeting recently. Ali is the Corps Program Manager. PHOTO COURTESY OF AL BURDADr. Karin Schmidt, former principal of Venice Middle School, started the nations rst Young Marines program at the school. She received the Navy Leagues highest award, Scroll of Honor, at the schools Young Marines annual graduation ceremony in May, from Dennis Turner (not pictured), president of the Sarasota Manatee Council of the Navy League.COURTESY PHOTO New ocers at Venice Sailing Squadrons Change of Watch ceremony for 2018-2019 are: John Drury, left, Publicity; Janet Knudsen, Membership; Brian ONeil, Treasurer; John Lynch, Racing Director; Jon Phillips, Commodore; and Eddie Johnson, Event Chairman. PHOTO COURTESY OF LYN WEIGELBarbra ONeil and Martha Karlovetz celebrate Meghan Markle and Prince Harrys Royal WeddingPHOTO COURTESY OF KIM COOLDick and Julia Hyman enjoy a night out at Allegro Bistro on a recent Monday. PHOTO COURTESY OF MAPLE CERVOMaryanne Roesch and Ed Lynch each celebrate their birthday at Popis restaurant that just happens to fall on the same day „ June 11. Ed turned 91; Maryanne, well, lets just say they are more than a decade apart. COURTESY PHOTOCharlotte Kuropatwa, of Venice, sits with RoyaltyŽ on a pre-birthday trip on the East Coast to a casino (Hallandale Beach). COURTESY PHOTOLyn Weigel dresses for a party celebrating the occasion of the Royal Wedding of Meghan Markle and Prince Harry. 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.

PAGE 28

WEEKEND EDITION € JUNE 16, 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. #D18300$17,799 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 CAB EXPRESS3.6L V-6, 8-Speed Automatic, Back-Up Camera, Power Windows & Locks, Remote Keyless Entry, Sat Radio w/6-Speaker Sound System, Voice Command w/Bluetooth, Aluminum Wheels, Speed Control, Fog Lamps and much more. Price includes Finance Bonus, Must Finance w/Chrysler #D18433 $25,599 SALE MSRP $26,100 SAVE $6,101 MSRP $28,090 SAVE $4,091Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $35,630 SAVE $9,031 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 #U18945SALE $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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 GiuliaLease Special $399 per month,24mo/10K per year.$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Lease Special $399 per month,24mo/10K per year$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit#A18107 # A1850 MSRP $30,340 SAVE $8,341 MSRP $23,890 SAVE $6,091 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=54537526

PAGE 29

16B SUN NEWSPAPERS JUNE 16, 2018 € WEEKEND EDITION These buzzwords and phrases are music to any hiring managers ears. Prepare what you want to say in your job interview. Sweaty palms. Nervous laughter. Fidgeting. Welcome to the job interview! Unless youre made of titanium, the question-and-answer process is likely to rattle your nerves no matter how many years youve been working a job. Thing is, the key to acing your next job interview is pretty simple: Say the things that hiring managers want to hear. Thats not meant to be a joke! there are a few standard phrases that will go over well no matter what industry youre in or what job youre interviewing for. These phrases and buzzwords will delight every hiring manager. I was so excited when I learned this position was open.Ž To persuade an employer that youre the best person for the job, you have to show enthusiasm, says Vicki Salemi, career expert at Monster. That means expressing upfront that youre stoked about the position and the company. Kelly Marinelli, president and principal consultant at Solve HR, Inc., recommends coupling this statement with something speci“c about the position: I love creating content for clients in this space, and Id love to do it here with this team.Ž Theres no shame in being blunt. This job aligns well with my experience and quali“cations, and heres why.Ž A job interview is an extension of your cover letter,Ž says Salemi. It gives you the opportunity to explain, in detail, why someone should hire you.Ž Hence, its important to have anecdotes prepared that demonstrate your expertise. Choose stories that highlight your best strengths and core skills. By telling such stories, youll be helping to explain what contributions you can make to the company and how you produce measurable results. Let me tell you about a time that I solved a problem like that.Ž According to the National Association of Colleges and Employers Job Outlook 2018 survey, problem solving is one of the soft skills new college graduates lack the most. But theres a big difference between saying Im a problem solverŽ and actually showing how youre one. Your best approach, says Marinelli, is to “nd out what challenges the company is facing, and explain how youve solved similar problems in the past. I read about that project on your website.Ž Any time you can demonstrate youve done your homework is a way you set yourself apart,Ž says Marinelli. So, do a little detective work before you interview by reading not only the companys website but also its social media, business reports, and press releases„ and look at recent news stories about the company for timely insight into the companys agenda.Keywords from the job descriptionJob postings dont just outline what the requirements are for a position„they provide you with buzzwords that you can use during a job interview to make you a more appealing candidate. You have to speak the companys language,Ž says Salemi. For instance, I know that data analysis is one of the crucial skills for this position. Let me give you a few examples of how Ive applied this skill in my career thus far.ŽCan you clarify?ŽAsking simple follow-up questions during an interview shows youre fully engaged in the conversation, says Lynda Zugec, managing director at HR consulting “rm The Workforce Consultants. For instance, asking for clari“cation demonstrates that you care about really understanding what the other person is saying. You let them know theyre not wasting their time with you.The interviewers nameOne way to forge a connection with a hiring manager is to casually use the persons name two or three times during the interview. Job interviews are very much about intuition and chemistry,Ž says Lynda Spiegel, resume writer and job search coach at Rising Star Resumes. Saying the interviewers name can help you cement a relationship.ŽGive smart answersYou always want to choose your words carefully during a job interview because its your prime opportunity to make a great impression on hiring managers. Want some help crafting compelling answers to their questions? Join Monster today. As a member, youll get interview insights, career advice, and job search tips sent directly to your inbox to help you become a top-shelf candidate. Its not recommended to go in blind on questions like, Can you tell us about yourself?Ž or, Why do you want to leave your current job?Ž But with Monsters expert help, youll know just what to say.The best things you can say in a job interviewBy DANIEL BORTZMONSTER CONTRIBUTOR Mission Driven... Results Oriented 180 Bed Rehab Facility Solaris HealthCare Charlotte Harbor is a trusted, compassionate provider of rehabilitation and extended care. We have maintained a consistent history of high performance standards. Our expert staff, state of the art facilities and upscale environment makes Solaris HealthCare Charlotte Harbor the premier choice for rehab in Southwest Florida. Apply online @ solarishealthcare.vikus.net NEW!! Sign-On Bonus of $2000 adno=719927 adno=719926

PAGE 30

WEEKEND EDITION € JUNE 16, 2018 SUN NEWSPAPERS 17B For the “rst time in years, Americans in 2017 kicked back and took more time off from work „ but just a few hours more. Workers on average took 17.2 days of vacation last year, an increase of about half a day compared with 2016, according to a recent survey of 4,439 workers. Thats the most vacation time taken since 2010, and its up more than a full day from when vacation time bottomed out at 16 days in 2014, according to the Project: Time Off Coalition, which is backed by a group of travel industry organizations. Still, most Americans surveyed by the group squander their vacation time. More than half „ 52 percent „ didnt take all the vacation time they earned and almost a quarter of workers said they hadnt taken a vacation in more than a year. In all, surveyed workers left a total of 705 million vacation days unused last year, compared with 662 million days in 2016, according to the report released Tuesday. In 2017, surveyed workers on average earned 23.2 vacation days, compared with 22.6 days in 2016. Work pressures largely are the cause of unused vacation time, the survey found. Employees who were concerned that vacation would make them appear dispensable or less dedicated were less likely to use all their vacation time. A survey last year by job website Glassdoor found that many workers were still in contact with the of“ce while using their paid time off. Twenty-nine percent were contacted by a coworker, up from 24 percent in 2014, and 1 in 4 said their boss contacted them. The Glassdoor survey covered 2,224 adults.American workers taking more time off, sort ofBy CORILYN SHROPSHIRECHICAGO TRIBUNEDEAR CARRIE: My company is instituting a formal policy for flextime, including telecommuting one day a week. A detailed agreement I am expected to sign regarding my home office seems like an overreach. I would have to agree to scheduled or impromptu visits during business hours by a member of human resources or management to inspect my home office. I have resisted. HR is asking me to explain why I dont want the visits. I must admit the idea makes me uncomfortable. Could you let me know if this is something that can be legally enforced? Home Office Unease DEAR HOME: You are not alone in your concerns. Help Wanted has received this question before from telecommuters who were freaked out at the prospect of visits from company execs who could show up unannounced. Lawyers have said that employers need employees written consent for homeoffice inspections. Not giving your consent could cost you your job. Since New York is an employment-at-will state, employees who are not covered by a contract can be fired at any time for any reason, provided the reason isnt discriminatory. Your employer most likely has a valid reason for inspecting your home office, other than playing a game of gotcha.Ž The company could run afoul of U.S. Occupational Safety and Health Administration regulations if you are hurt in your home office because of a hazardous situation. Here is what the OSHA website says: Employers are responsible in home work sites for hazards caused by materials, equipment, or work processes, which the employer provides or requires to be used in an employees home.Ž But heres an interesting caveat: OSHA doesnt conduct inspections of employees home offices, nor does it require employers to do so. However, employers are still responsible for making sure the work sites are safe. I hope this information allays your concerns. DEAR CARRIE: My daughter works in a daycare. She told me that all of the teachers and assistant teachers were informed that everyone was going to start receiving a salary rather than hourly pay. When some of the employees calculated their annual salary at the new rate and compared it with their 2017 W-2 forms, they found they would actually take a pay cut. Is this legal for the daycare to do? Some of the employees work more than 10 hours a day, five days a week. Disguised Pay Cut DEAR DISGUISED: The daycare has to be careful about any ill effect its new pay policy may have on hourly workers, such as shortchanging them on minimum wage and overtime. Just because an employee is salaried doesnt mean he or she cant be considered hourly, or nonexempt, as well. The duties of a job largely determine the status of the employee who holds it. Hourly workers must be paid at least the minimum wage, which on Long Island is $11 an hour. And they must be paid overtime of at least one and one-half times their regular hourly rate for any hours that exceed 40 in a workweek. If the new salary, computed on an hourly basis, doesnt equal either one, the employer is violating labor laws. If your daughter is a teaching assistant, she is most likely nonexempt. So she should check to see if the lower pay takes her wages below minimum wage or if the cut fails to meet the overtime minimum when she works more than 40 hours a week. The teachers may be exempt from both overtime and minimum wage if they fall into the professionally exempt category, based on their education and duties. But whether an employee is exempt or nonexempt, the pay cut wouldnt be legal if it violated a collective bargaining or employment contract.Help Wanted: Surprise visits from the boss to your home office are probably legalBy CARRIE MASONDRAFFENNEWSDAY PHOTO PROVIDED PHOTO PROVIDEDQ: After a team member left the company, I found indications that he was trash talking about me with other team members. Now I am having trouble trusting them and their loyalty to me and the team. How can I handle this? -Francis, 40, head of communications A: It doesnt pay to write off your team based on your departed staff members behavior. Think about it this way. If you were part of the team and fell under this type of suspicion, would it feel fair? Then consider if youd tried to shut down the disgruntled employee or bring him around to be more positive. It would be very discouraging to be mistrusted. Given that, what would it take for you to give these folks the benefit of the doubt? Take conscious steps to focus on the brighter side. Person by person, think about their positive attributes and behaviors. Separate your thinking about them from this incident to help yourself move on. Some may have gotten caught up in the negativity. If you havent seen any behavioral manifestations, consider just moving on from it. If it continues, youll need to confront the perpetrator to end the corrosive style of interaction. Should this be necessary, prepare carefully for the conversation. Dont go into it angry; instead, outline the situation as you see it using non-accusatory, behavioral based language, while also being clear about any consequences for behavior that is destructive to the team. Keep in mind that there may be legitimate grievances. For example, if you dont make enough time for your team members, gibes could be made about how busy and important you think you are, or how you dont really care about people. Determining this calls for self-reflection and also for some feedback. Discuss the situation with trusted peers, and then open the floor to your team. You could even position your feedback request by saying, I know Joey was dissatisfied with some things, and Id like to hear from you what issues you might have in order to help turn things around.Ž Just be sure that youre willing to make changes, or at least respond with reasons that some things are outside your control. Theres nothing worse than feedback that never gets acted on. Issues may not be personal; they may relate to understanding of the companys direction, worries about the organizations future, or disappointment with opportunities for training and development. Look for ways that you can better understand and address peoples needs. Be creative. For example, if you dont have a training department, brainstorm other resources your employee could tap into. After all, trust and loyalty is a two-way street. If you were a member of your team, would you know that your boss had your back? Its naive to think that your team will be loyal to you if you havent set up an environment that is mutually supportive.Liz Reyer: How to confront trash talk on yourwork teamBy LIZ REYERSTAR TRIBUNE adno=719928

PAGE 31

18B SUN NEWSPAPERS JUNE 16, 2018 € WEEKEND EDITION adno=719929 adno=719909 You Are Cordially Invited To A Florida Cancer SpecialistsJob Fairon Wednesday, June 20th, 2018! Job Fair Time: 4pm 7pm Job Fair Location: Hotel Venezia 425 US 41 Bypass N. Venice, FL 34285Now hiring Full-Time & PRN for the following positions in the Englewood & Venice (2 locations)€ RNs € Medical Assistants € Front Desk & other positionsGreat Benefits, Competitive Pay.Cant Make it on June 20th? Go to our Careers Section atwww.flcancer.com to review our immediate openings.No phone calls please!adno=719931 HEAVY EQUIPMENT MECHANIC BACKHOE, DOZER, LOADER OPERATORS WHEEL TRACTOR OPERATOR CONCRETE HELPER TAILMAN/TOPMANSIGN-ON BONUS SIGN-ON BONUS SIGN-ON BONUS SIGN-ON BONUS SIGN-ON BONUS 401K, DENTAL, LIFE, MEDICAL, VISIONSend resumes to our email JobsAtDerr@gmail.comPO Box 2719 € Sarasota, FL 34230 Phone: (941) 355-8575 Fax: (941) 351-8854 www.FrederickDerrCompany.com 0 m P w FREDERICK DERR & COMPANYINCORPORATED Frederick Derr & Company is known for its expertise in heavy highway construction, site development, utility installation, coastal protection structures, and golf courses!!adno=719932State College of Florida, Manatee-Sarasota (SCF) is searching for a Recruitment and New Student Specialist position. The candidate will conduct the coordination of off-campus recruitment and outreach activities to facilitate the transition of students into the college community. This employee will meet with prospective students, high school counselors and administrators, various groups on and off campuses to promote the opportunities offered at all three of SCFs campuses. A signi“cant part of the recruitment process will be establishing and nurturing relationships that can serve as a conduit for students to learn about SCF. Interested applicants can also apply online at http://apptrkr.com/1234107 For more information, call SCF Human Resources at 941-752-5375 or email HRjobs@SCF.edu.Specialist, Recruitment and New Student Venice adno=719934 adno=SP48902 Find Your Passion BODY SHOP POSITIONS AVAILABLEJoin The Gerzeny Family! HELP WANTEDImmediate Openings Full Time PositionsR.V. TechnicianJob includes chassis, some plumbing, electrical, appliance repair, carpentry.Lot PorterJob includes moving service vehicle and keeping the shop clean. Must have clean driving record!Drug-Free Workplace Call Donald OShea at 941-966-5335 2110 Rt 41, Nokomis, FL € I-75 Exit 195 rvworldinc.comadno=719933

PAGE 32

WEEKEND EDITION € JUNE 16, 2018 SUN NEWSPAPERS 19B How to judge Kelly Clarksons “rst time hosting an awards show? Consider that the singer brought a touch of suspense „ and a deep well of feeling „ to an annual production whose predictable data-based prizes include one for the years top-selling album. Welcoming viewers to Sundays Billboard Music Awards, broadcast live on NBC from the MGM Grand Garden Arena in Las Vegas, Clarkson stood before the cameras in a stark cold open and admitted, This is gonna be so hard.Ž The former American IdolŽ champ had been asked to lead a moment of silence, she said, for the victims of the recent high school shooting near Houston. Yet as a native Texan and a mother of four, she explained that such an idea didnt sit right with her „ that moments of silence are no longer suf“cient when once again were grieving for more kidsŽ who died for no reason at all.Ž Fighting back tears, Clarkson instead proposed a moment of change,Ž and whether or not shed run her comments by the shows organizers ahead of time, the display felt startlingly unrehearsed. It was an expression of raw humanity in an environment that historically has suppressed them. And it wasnt the only one Sunday. Accepting the award for top Hot 100 song, Luis Fonsi (of DespacitoŽ fame) thanked listeners for embracing a tune sung mostly in Spanish, then dedicated the trophy to immigrants and dreamers and all those who get made fun of when you speak with an accent.Ž The usually dopey Chainsmokers used their time onstage (after being named top dance/ electronic artist) to speak movingly about the inspiration theyd taken from the Swedish producer Avicii, who died last month. Then there was Janet Jackson, this years winner of Billboards lifetime-achievement Icon Award. After performing a medley of several of her hits, Jackson began her acceptance speech by saying she believes that, despite all our challenges, we live at a glorious moment in history.Ž Its a moment when, at long last, women have made it clear that we will no longer be controlled, manipulated or abused,Ž she said. I stand with those women and with those men equally outraged by discrimination „ who support us in heart and mind.Ž As Clarkson had suggested, silence wasnt the thing here. Similarly vivid emotions came through in Sundays performances, which in another surprise were generally stronger than Billboards typically lifeless awardsshow norm „ one perverse effect of a culture in which were constantly weighing the consequences of mass murder. Kicking off the three-hour program after Clarksons call to action, Ariana Grande was tender but resolute in No More Tears Left to Cry,Ž her comeback single following the 2017 terrorist bombing that killed 22 people as fans were leaving her concert in Manchester, England.The Billboard Music Awards had something to say „ and actually said itBy MIKAEL WOODLOS ANGELES TIMESAWARDS | 24 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 NEW CUSTOM HOME! 1493 NAVIGATOR RDBeautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 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 or (863) 529-3736 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, New Carpet, 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 Gold WALK TO BEACH NOKOMIS BEAUTIFUL 3/2.5/2 plus of“ ce or 4th BR POOL HOME Granite, new SS appliances 2 lanais incl. outdoor kitchen. $509,900 BY OWNER Call For Appointment 941-484-5355 LAKESIDE POOL HOME 4 SPORTSMAN LANE Rotonda. Lakeside 2,577 Sq. Ft. Cus tom Pool Home. New Roof, Granite, Oversized Lot! $359K CALL TERRY LONG Always Long On Service With KW Realty Gold To View Or See What Your Home Is Worth In This Market! 941-830-2347 MAPLE LEAF ESTATES 743 NIPIGON TRAIL € PORT CHARLOTTE Resident owned, Gated, Gol“ ng Community, 4 pools 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison James Homes adno=719938

PAGE 33

WEEKEND EDITION € JUNE 16, 2018 SUN NEWSPAPERS 20B 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 CITY OF PUNTA GORDA POLICE DEPARTMENT TESTINGFORPLACEMENT INHIRINGPOOL911 DISPATCHER/ TELECOMMUNICATORSTARTINGSALARY: $33,446 VISITWWW.PGORDA.US, CAREEROPPORTUNITIESCOPG ISANEOE / VP & DFWP GETRESULTS USECLASSIFIED! 2020 CLERICAL/OFFICE CLERICAL ASSOC. P/T NEEDEDFORLOCALPUNTAGORDAMANUFACTURINGCOMPANY. COMPUTERSKILLSNEEDEDTOLEARNOPERATINGSYSTEM, HANDLEGENERALOFFICEDUTIES& MARKETING. KNOWLEDGEOFQUICKBOOKS ANDDATAENTRYAPLUS. SENDRESUMETO RCOCHRAN@GULFCONTOURS.COM 2030 MEDICAL CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information Douglas T. Jacobson State Veterans Home5 Star Deficiency Free Facility is looking for you! We want caring healthcare professionals to be part of our team. FULL TIME or PART TIMENURSES … CNAs …FOOD SUPPORT WORKERS941-613-0919Online: www.peoplefirst.myflorida.com JOB FAIRWed June 20th 4 PM 7 PM Hotel Venezia 425 US 41 Bypass N. Venice, FL 34285NOW HIRING:Full Time, & PRN for the following positions RNS, MEDICAL ASSISTANTS, FRONT DESK, & Other positions in the Englewood & Venice-(2 Locations).GREAT BENEFITS & COMPETITIVE PAY. Cant Make Job Fair?? Than Apply at: www.flcancer.com/en/ careers/ 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 2030 MEDICAL 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 WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES CDL CLASS A SEMI DRIVER to Haul Trees & Assist w/ Load ing. Exp. of Equip. Operating. 941-539-2216 Habla Espanol HELP WANTED IMMEDIATE OPENINGS FULL TIME POSITIONSR.V. TECHNICIANJob includes chassis, some plumbing, Electrical, appliance repair, carpentry.LOT PORTERJob includes moving service vehicle And keeping the shop clean. Must have clean driving record!DRUG-FREE WORKPLACE CALL DONALD OSHEA AT 941-966-5335 GERZENYS R.V. WORLD 2110 RT 41, NOKOMIS, FL WWW.RVWORLDINC.COM IMMEDIATE O PENIN G SMALL ENGINE 2 CYCLE TECH for Chenango Supply in PG. Experience preferred. will train right person. High volume. Abilty to multi task a must. DFWP. 941-637-1165 or Email Resume: chenango@ chenangosupply.biz CLASSIFIED WORKS! MECHANIC / BODY PERSON PART TIME HELP NEEDED 941 -875-0193 2070 SALES FRONT COUNTER SALES PERSON for Chenango Supply in PG. Knowledge in construction supply & hardware a plus. Fast paced, high volume. Must be able to multi-task. DFWP. 941-637-1165 or Email Resume: chenango@ chenangosupply.biz 2100 GENERAL BOAT DETAILERS NEEDED! POSSIBILITYTOEARN UPTO$20/HR DEPENDINGONEXP. & QUALITYOFWORK! MUST HAVEDL. YEARROUNDWORK. CONTACTOFFICEAT941-764-7928 609-618-0113 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 2100 GENERAL DRIVER NEEDEDNIGHTS Part time CDL and non CDL Drivers needed Delivery experience a plus 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 FRONT DESK/ NIGHT AUDITOR Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte HOME HEALTH AGENCY seeks experienced Scheduling Coordinator Home Health Aides / CNAs Retirees Welcome, Only qualified need apply. TOP PAY! Email Resume to: KPaine@Sunletter.com MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting req uired MIKES MATTRESS, Voted Best Mattress Store for 11 Years, is Looking for Full/Part Time Delivery and Ware house Help (Heavy Lifting). Exp. a plus. Apply in Person at 23330 Harborview Rd. Pt. Char. PARTS & SERVICE MANAGER for growing Trailer Store in Punta Gorda. Applyin Person: Roys Trailer Country 4760 Taylor Rd., Punta Gorda TRIMMER/CLIMBER NEEDED Full Time for Tree Company Hard Working only Need Apply. ( 941 ) -889-8147 Findthe perfect companion inthe Classifieds! 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 Sale 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 06/16/18 F i n d i t i n t h e C l a s s i f i e d s ENGLEWOOD SAT., 6/16, 12PM…3PM SUN., 6/17, 12PM…3PM 6585 MANASOTA KEY RD. $1,075,000. Private hideaway w/100 ft bay side frontage. Main house w/2BR 2BA, updated Kit. Plus guest house w/2 BR 1 BA. Spectacular. Alan Craig941-303-3876 Jeffrey Ament941-539-2338 SUN., 6/17, 12PM…3PM 87 CAYMAN ISLES BLVD. $499,900. Quality built Thompson home. Private waterfront setting. Lg LR/DR combo plus oversized Kit. w/42Žcabinets. Tons of builder upgrades. Alan Craig941-303-3876 SUN., 6/17, 12PM…3PM 19 GOLF VIEW DR. $345,304. Elegant, Georgian style custom home, turnkey furnished. Expansive views of Golf course located in premier Boca Royale Golf Course. Janet Shawen941-882-2398 SUN., 6/17, 1PM…3PM 298 W. WENTWORTH $279,777. Art district charmer! Over 2200 sq ft on oversized lot. Ideal split BR floor plan, Close to rec center, Old Englewood Village, restaurants & parks Patricia Upp-Miller 810-691-0692 NORTH PORT SAT., 6/16, 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 SAT., 6/16, 11AM…1PM 3369 PONCE DE LEON BLVD. $224,900. Built in 2017, lg great room, open floor plan, tile flooring, solid wood cabinets, granite counters, hurricane impact windows. Colin Taylor941-423-2521 1010 OPEN HOUSE LAKE SUZY SUN., 6/17, 10AM…2PM 11634 SW Dallas Dr. $319,000. Beautiful, well maintained acre lakefront pool home. Vaulted ceilings, split BR floor plan, abundant closets plus large screened in lanai & pool area. John Mitana III 941-268-0776 SAT., 6/16, 10AM…2PM 12543 SW Kings Row $294,900. Beautiful lakefront home in desirable Lake Suzy Estates. Vaulted ceilings, split bedrooms, lots of lake views from several rooms. Stunning sunsets! John Mitana, III 941-268-0776 PUNTA GORDA SAT., 6/16, 11AM…2PM 5030 Captiva Ct. $643,000. Private tip lot w/174 of seawall & quick access to the harbor. Formal LR/DR, MSTR BR w/his/her closets, dual sinks, shower & separate tub. Edna DiNofa 570-590-2135 SAT., 6/16, 11AM…2PM 20080 Padre Island #111 $299,900. Overlooks St Andrews Golf Course, 3/2/2 w/almost 2000 Sq Ft living space. Open floor plan, crown molding, gorgeous granite. Marie Selitto 941-626-3770 SAT., 6/16, 11AM…2PM 7116 Mikasa Dr. $299,000. 4/2/2 salt water heated pool home w/ Preserve view. Gated community, close to shopping, restaurants & Historic Downtown. Cassandra Cleary 941-661-7001 SUN., 6/17, 1PM…3PM 3236 Sunset Key Cir #101 $297,500. Fabulous open floor plan, brilliantly reconfigured kitchen w/glass accent doors, crown molding & under counter lighting. Suzanne Ivaska 303-902-1965 SAT., 6/16, 11AM…2PM 5093 San Rocco Ct. $249,900. Beautiful 3/2/2 w/view of Twin Isles golf course. Newly remodeled kit, vaulted ceilings & large screened lanai. Polly Green 941-875-3773 SAT., 6/16, 11AM…2PM 25600 Aysen Dr. $244,900. 4/3/2 well maintained home w/vaulted ceilings, newer tile floors, updated kitchen w/granite countertops & soft close doors & drawers. David Lair 941-585-9623 SAT., 6/16, 11AM…2PM 27045 Ecuador Dr. $239,500. New Construction! Included are high end features & finishes, all wood cabinets, granite wood grain tile floor, decorator baseboards & more Diane DePaul 941-628-4268 PORT CHARLOTTE SAT., 6/16, 11AM…2PM 1093 Clearview Dr. $424,700. Brand new in 2018, waterfront, saltwater heated pool home. Lg MSTR BR w/his & her closets plus so much more! Heidi Oros 941-626-8610 SUN., 6/17, 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. Ann Allen 941-544-0991 SUN., 6/17, 12PM…3PM 1629 Palace Ct. $194,000. 2/2/2 w/den in active Kings Gate golf community. Plant shelves, indoor laundry, ceiling fans plus roomy MSTR w/2 closets. Chuck Allen 941-544-0991 Seizethesales withClassified! 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 1010 OPEN HOUSE 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 FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSATURDAY 6/16/2018: 23356 Weaver Avenue, Port Charlotte, FL 33954, 2:00PM-4:00PMSUNDAY 6/17/2018: 59 Big Pine Lane, Punta Gorda, FL 33955, 12:00PM-3:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / GreatDealsin theClassifieds! OPEN SAT. 11AM-2PM 6610 GASPARILLAPINESBLVD#235 BUILDING8, ENGLEWOOD4 BED/2.5 BATHCONDOONPRESERVE, 1680 SF UNDERAIR, GORGEOUSTURNKEY! $199,900 LESLEYMELAHN, REMAXALLIANCE941-416-5343 OPEN SUN. 1-4 2801 ADELEST. NORTHPORTBEAUTIFUL, TURNKEY3/2/2 SALTWATERPOOLHOME. $264,900. RITAD`ANTONA941-740-0927 RE/MAXOFMARINAPARK PORT CHARLOTTE 3/2/2 Open House June 16th 12-3PM 4154 Attaway Ln., Dbl Lot Gulf Cove, Tropical Breeze Realty $222,200. 941-883-4750 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

PAGE 34

WEEKEND EDITION € JUNE 16, 2018 SUN NEWSPAPERS 21B 1020 HOUSES FOR SALE NORTH PORTCottage home with picket fence. Two Bedrooms, 1 Bath. Big fenced yard. Studio/ workshop. Nice updates. $110,000.00 Freya Fuller Premier Sotheby's International Realty 941-223-1644 PORT CHARLOTTE 14518 Bridgeview (Riverwood) BETTER THAN NEW, TURNKEY FURNISHED, WITH MILLLION-$$ VIEW IN GATED GOLF COMMUNITY! Magnificent 1800 SF 3/2/2 heated pool home with extended lanai on premier oversized lake-front and golf view lot. Gorgeous sunset views! On cul-de-sac at end of tranquil tree-lined street, within waking distance of community center, fitness center, golf shop and on-site restaurant Electronic hurricane shutters & MORE! PORT CHARLOTTE'S MOST PRESTIGIOUS ADDRESS! $489,900 Patty Gillespie Remax Anchor 941-875-2755 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 ENGLEWOOD CALLING ALL BOATERS AND ANGLERS! FULLYRENOVATED3/2 WITHEXPANSIVEVIEWSOFGOTTFRIEDCREEKON1/2 ACRE. 7,500LBBOATLIFT& FLOATINGDOCK& FIXEDDOCK. 1 BRIDGE& ASHORTRIDETOLEMONBAY&THEGULF! PEBBLETECSW POOL& HOTTUB. $459,000. BETTYMASIELLO, 201-8419091, MEDWAYREALTY 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 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 1040 CONDOS/VILLAS FOR SALE PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 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 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 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 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT NEEDCASH? NORTH PORT 3/2/1 1683 Oketo St tile, new ac,paint.$35 appl fee. Credit/bkgrnd chk req.NS $1,200 941-256-6995 NORTH PORT 5009 Jody Ave 3/2 plus garage, Large Lot, Pets Ok! Great Neighborhood. $1100/mo 941-473-4071 PORT CHARLOTTE 2/1 C/H/A, Shed, Indoor Laundry, Fla. Room, $975./Mo. 1st, Last & Sec. 941-276-3291 1210 HOMES FOR RENT RIVERWOOD N o N ee d to l eave, You have all the amenities here, ex. Golf, Pool etc. Breathtaking 3/2 Custom home on the Water. $1,900/mo Paradise Properties & Rentals 941-625-7368 ROTONDA REMODELED 3/2/2, 1800SF, HUGE Lanai New SS appliances, wood floors, paint, etc... $1600/mo No pets. 941-400-8808 1240 CONDOS/VILLAS FOR RENT EN G LEW OO D 2 BR/ 2 BA LAKEVIEW, Brand new carpet, Very clean, Pool, Clubhouse & laundry. $1300/mo Annual Lease 941-475-2533 1300 DUPLEXES FOR RENT P O RT C HARL O TTE C lose to Hospitals 2/1, all tile, Clean, fresh paint, fenced $725/mo 1st/L/Sec. 941-916-1535 1320 APARTMENTS FOR RENT VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT PORT CHARLOTTE U n f urnished Room for Rent. Call Joe 941-204-3528 1390 VACATION/ SEASONAL RENTALS PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! PT CHARLOTTE Riverwood BY OWNER.1/3 acre + with full water & GC views. Cleared and ready. Upscale neighborhood. Low HOA fees. 678-778-1023/ mike@uniquemanuf.com 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 LADYHAIRSTYLIST SEEKING MALE 45-70for dining, movies, conversation. 941-201-9853 SWF 66 see k s SWM 63 75 f or relationship to enjoy simple things in life. 941-214-0357 THE GIRL NEXT DOOR 941-483-0701 Port Charlotte W ELL MANNERED trim & f it, easy to talk with Gentleman. S eeks slender lady for quality live in relationship in my waterfront home in Punta Gorda. FREE. 941-916-9106 or Cell 941-875-8000 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Mondays beginning May 7th at 7pm The Omega Course A study of the end times 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org 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. Disussion After at El Jobean Baptist 941-769-6291 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 S PIRITUAL EXPL O RATI O N DISCUSSION: Your Journey to Spiritual Freedom,Ž Sat. June 16, 3:00 p.m., North Port Library, Juliano Room, 13800 Tamiami Trail, North Port. Beyond Meditation: Learn Creative Techniques to Explore Past Lives, Dreams, Soul Travel, Spiritual Guides, and Personal Awakening. Fellowship and free booklet. A free discussion for people of all faiths. Presented by Eckankar. 941-766-0637 www.h earhu.org 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 CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 A N OCC UPATI O NAL LI C 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 RN S EEK S Private H O ME CARE Caring & Reliable 18 yrs exp Refs avail. 941-416-0369 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 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, 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. Ask about Summer Specials. 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 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.

PAGE 35

WEEKEND EDITION € JUNE 16, 2018 SUN NEWSPAPERS 22B 6000 MERCHANDISE 6003 DEEP CREEK GARAGE SALES FRI.S UN. 9 : 00 -1: 00 1066 Melville RD Deep Creek. MOVING, Everything MUST GO!! 6004 PORT CHARLOTTE GARAGE SALES FRI.S AT. 8 AM-1PM 23269 Olean Blvd. INSIDE MOVING SALE! Furniture, Antiques, Collectables, Household & Decorative Items, Tools, Somethin g for Ever y one! 6004 PORT CHARLOTTE GARAGE SALES FRI &SAT 9-12 4114 KINNEY ST, 33948 MOVING SALEFurniture, Alum. Patio table & chairs, Wicker, Household Goods, Too much to list. SAT 11AM 4PM 13662 Allamanda Cir. (776 to 771 toward Boca Grande, Left on Keyston, Right on Zorn, Right on Allamanda) MOVINGFurniture, Antique chairs, china, bookcase/desk, more. EVERYTHING MUST GO! S AT. 9 AM2 PM 9 1 9 Jarvis Terr. MOVE IN SALE! Dish washer, Glass Top Range, Furniture, Rugs, & MUCH MORE! 6006 NORTH PORT AREA GARAGE SALES FRI.-SUN. 9AM-3PM 4435 Manila Ave. ESTATE SALE Entire HouseHigh End. ALL Furniture, Tools, Pro Cleaning Eq., Fishing Eq., Washer/Dryer, Fridge, Stove, Art, Major Kitchen, Appliances, 100`s New Shoes, Clothes, Sauna, Electronics. Visit: premierestatesalesofflorida.com Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 6007 ENGLEWOOD AREA GARAGE SALES FRI. JUNE 15 9-2PM860 PALM AVE. BOCA GRANDE KINGBEDSET, SOFA, EASY CHAIRS, STERLING, FLOOR&TABLELAMPS, ENDTABLES,SHELLCOLLECTION, LOTSOF DECORATIVE, AREARUGS,PATIOSETS& CHAISES, LADYS CLOTHES6 & 8, HANGING SHELVES, LINENS& KITCHEN.SEEPHOTOS& DETAILS WWW.ESTATESALES.NETSALEBYJULIEMCCLURE NEEDCASH? 6008 ROTONDA AREA GARAGE SALES FRI 8AM-2PM SAT 8AM-? 231 ANNAPOLIS LANE ROTONDA, 33947COMPLETE CONTENTS OF TWO BEDROOM HOME.NEWQUEENADJUSTABLEBED, RIDINGLAWNMOWER, CUTE FURNITURE, KITCHENITEMS,MUCHMORE. BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 FRI SAT 8AM 1PM 199 Rotonda Blvd West Blvd. Nautical, Furniture, Household, MUCH MORE!! Come & See!! 6011 S. VENICE AREA GARAGE SALES FRI SAT 7 : 30AM ?? 218 Coronado Rd. Furniture, Dishes, Jewelry, Clothes, Good Stuff!! T urnyou r trashinto cash! Advertise youryard sa l e! AdvertiseToday! 5110 LAWN/GARDEN & TREE EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal PEREZ LANDSCAPING DESIGN, INC. & TREE SERVICE Design/ install landscape Clean up existing Landscape Irrigatin Service & Installation Quality, Professional, 20+ yrs Exp. Lic & Insured NOTHINGBUTSATISIFIEDCUSTOMERS! Thank you for calling 239-340-0887 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 Classified=Sales STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEY S PRE SS URE CLEANING Complete Exterior House Painting! Call 941-497-1736 5180 PRESSURE CLEANING 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 6025 ARTS AND CRAFTS A RT EA S EL C ezanne f ree standing tripod,wood, good con dition $50, OBO 941-426-0825 6025 ARTS AND CRAFTS ART SUPPLIES water co l or w/case $20 941-426-0825 DIETZEN NATI O NAL DRAWIN G INSTRUMENTS w/orig.case Antique $25 941-639-1517 SCRAP BOOK a lb ums I h ave 10 new albums $5/ea 941-228-1745 S EW S TEADY BA G f or ART or SEWING Like new. $69 239-410-5717 6030 HOUSEHOLD GOODS 8X10 AREA RUG Ivory with beige swirls $25 941-429-1573 A IR CO MF O RT Air Mattress / Foundation King Looks like new. $225, OBO 941-485-0681 A REA RU G 5 x 7 Tan 4 di ff erent shades good condition and quality $50 941-697-0940 ASIAN LAMPS f our n i ce ta bl e lamps $10 941-426-0825 BATHR OO M SC ALE taylor mfg.lg. scale.ex. cond. $25 941-235-2203 BED FULL size box spring ,adj ustable metal frame w/wheels $25 941-214-8188 BIKE WESLO EXERCISE BIKE E/C $95, OBO 941-743-0399 BREADMACHINE P anason i c Bakery Machine W/B $45, OBO 941-743-0399 BREADMAKER, Automatic CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 CHAIR REAL w i c k er w hi te chair, lt green cushions. Exc. Venice. $50 402-212-7392 CHINA 83PC serves 12 11 serving pieces, white, platinum edge, LN $100 941-830-0524 COO KIN G UTEN S IL S Rachel Ray solid wood w/glass pitcher New 5pc $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 DI G ITAL DEEP FRYER Wol f gang Puck, 4.0 liter stainless steel $30 941-235-3193 DOLPHINS PICTURE 45/990 BEAUTIFUL PIC AVAILABLE $95 941-743-0399 DRUM FOR RAIN BARREL 55+Gal Fiberglass(?). Just add a Faucet $31 352-256-7133 EXPANDABLE LUGGAGE 3 sizes-in-1, plus matching tote JM New York $49 941-276-1881 FIREPLACE TOOLS 6 pc set w/ screen, black wrought iron, A +, $125, OBO 941-743-2656 FLATWARE 88 P C serves 1 6 Silkema German stainless 8 serve pcs $100 941-830-0524 FOOD PROCESSOR Ki tc h en Aid, 13 cup w/acc. Used once $100, OBO 941-235-3193 FOOTBALL TRAYS 15 x 20Ž green field/ball handles new in pkgs 4 for $20 941-697-0501 MAGAZINE RACK Whi te Wicker. Bale handle.Very nice.Ex Venice $20 402-212-7392 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O RIENTAL RU GS pink/beige, 2 plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 6030 HOUSEHOLD GOODS PICTURE FRAME R oom Di v id er Light wood Holds 15 photos $75 941-613-2854 PICTURES VARIOUS sty l es, sizes nice frames call for pics $25, OBO 941-426-0825 RA C K AND carbonator rack and carbonator for soda fountain $500, OBO 609-456-8434 SHOPPING BAGS 8 N ew f a b r i c reusable bags/totes NEW skip the plastic! $5 941-276-1881 SODA FOUNTAIN s i x fl avors $500, OBO 609-456-8434 S TEP LADDER 6  Fiberglass 225 lb. Capacity Type II Good cond $34 941-697-0794 TABLE S MALL white wicker: 22Žhx12x12, shelf Exc. Venice $20 402-212-7392 TABLE C L O TH 63 X1 0 4Ž 1 2 napkins, white damask, no iron NEW in pkg $40 941-697-0501 TRAY VINTAGE C romwe ll h ammered alum 12x21 handles vil lage scene $15 941-830-0524 V I C T O RIAN PI C TURE Frame Oval ornate rare, call for pics $100 941-426-0825 W HITE WI C KER DB/DR N S 6 DR HI/BY Mir Lamp Toy Ches $450, OBO 941-408-7535 WOOD & STEEL PULLING CART Play cart on 4 wheels pulling handle $28 941-697-0794 6035 FURNITURE 6  W OO D Book S hel f 5 S helves Shelving Unit Good Condition $25 941-244-7830 6 WOOD Sh e l v i ng U n i t 5 Shelves Good Condition $25 941-244-7830 ARM CHAIR so lid c h erry arms & legs, comfy coral cushions, A+ $90, OBO 941-743-2656 A RM C HAIR S wivel Rocker, A+, full uphol, mauve pink, 2 avail, ea $100, OBO 941-743-2656 BASSET SOFA mo d ern fl ora l beige/green/mauve, full uphol, xlnt cond $200 941-740-0357 BED 1 T w i n, T ommy B a h ama white Headboard $70 Like new!; 941-661-2667 BED KIN G S ize, Mattress, & Frame. $400 941-441-6366 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDROOM SET TWIN WHITE B/S MATT DRESSER MIRROR END TBL $225 941-202-9172 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 COFFEE/SIDE TABLES(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 SLEEPER S o f a R e d Good shape, $175 315-371-5827 North Port COUCH TOMMY BAHAMA wicker Excellent con. light wicker $150 941-661-2667 DINETTE SET h an d -pa i nte d a ll w ood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE S ET, TALL wrought iron 30Ž table+2 fabric chairs like new $150 941-307-9211 DINING SET 48Ž ma h ogany table top 4 metal frame black chairs $125 941-275-5837 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $150 941-307-9211 DINING SET PATIO 44X44X29 glass table 4 metal cushioned chairs $100 941-275-5837 HI G H T O P TABLE 36 Ž glass w / 4 chairs $135, OBO 941-698-4244 HUT C H ANDTable S et Ethan Allen, 4 chairs, leaves, nutmeg $100 941-575-7134 I BUY FURNITURE Or anything of value! 941-485-4964 6035 FURNITURE LAZYB O Y WALLHU GG ER great condition $225 941-5804460 LIVING ROOM S et cream co l or queen sleeper, 3 green swivel rockers $225 941-286-6146 LOVESEAT MULTI TAN CLEAN NO PETS $30 941-202-9172 MATTRE SS Q UEEN 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 MATTRE SS E S TWIN TW O + 2frames+2headboards+1nightstand $150 941-275-5837 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 RECLINER EXCELLENT cond! med. brown $70 941-661-2667 RE C LINER S by Natuzi Leather, off white, good cond. $100 941-662-5801 ROCKER NICHOLS stone. solid maple. ex.cond $125 941-235-2203 SECT SOFA 5 pcs b y Thomasville light color with stripes, clean, good condition. $100 941-662-5801 SIDE + PLANT TABLES wroug h t iron & wood, 9 various styles from $15 941-743-2656 SIDEBOARD/BAR SOLID WOOD-3 GLASS DOORS UP $235, OBO 941-485-2030 S LEEPER CO U C H f loral design 79X35X30 delivery available $150 941-307-9211 SLEEPER SOFA FULL blue multi good cond $100 941-740-0262 SO FA RE C LINER, Q UEEN Orig 1200. Vibration, more $395 941-580-4460 S TEAM C LEANER O reck. Hard floors, carpet, fabrics, A-1 cond $100, OBO 941-740-0357 SWIVEL ROCKER w / f ootstoo l pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 TABLE 41ŽX 58Ž w //18Žl ea f like new $0 941-488-5595 6038 ELECTRONICS APEX DIGITALDVD Pl ayer & Remote Leave Message $20 941-286-8222 BOSE 2001 BOOKSHELF DIR./REFLSpeakers Leave Message $40 941-286-8222 JV C D O UBLE C A SS ETTE Deck Player/Rec. Leave Message $30 941-286-8222 O NKY O TX930 Tuner/Amp Leave Message $50 941-286-8222 PS3 CONTROLLER 4 games.far cry gt 4 & 6 $80 941-235-2203 6040 TV/STEREO/RADIO TV 14Ž PANASONIC WITH VCR, GOOD FOR RVS $35 941-257-5500 TV CONSOLE 300 new. d ar k wood glass doors.new. $85 941-235-2203 TV R C A CO L O R TRAKPLU S 27Ž monitor, not flat screen $30 941-303-2957 TV STAND F o ldi ng 3 s h e lf 16x42x21 Built in USB charger $100 941-613-2854 6060 COMPUTER EQUIPMENT CO MPUTER BA G Samsonite rolling Leather exce cond $40 941-228-1745 COMPUTER DESK TOP DELL Inspiration 3847 keyboard and speaker $140 941-697-0794 TABLET 10 1Ž WINDOWS10 RCA Cambio 2 in 1 32GB Mem. exc. cond $49 941-697-0794 6065 CLOTHING/JEWELRY ACCESSORIES BEADED JACKET b eaut if u l purple w/sequins sz S great condition $50, OBO 941-426-0825 MENS RING e l ec. bl ue topaz. size 12 tcw 2.65 cts $65 941-554-2140 6065 CLOTHING/JEWELRY ACCESSORIES MEN S S HIRT S & PANT S al most new-many to choose each $2. to $3 941-639-1517 MEN S W O RK Pants 4 pr nav y blue sz 32-33 Perfect Condition all/ $25 941-276-1881 MINK S T O LE Beauti f ul $ 15 0 941-875-8319 RING SMOKEY QUARTZ an d white topaz mens tcw 7.4 cts size 9 $60 941-554-2140 SHOES womans sz 5 new i n box ,Gravity Defyer, Mary Jane style, Bone $30 941-554-2140 6070 ANTIQUES COLLECTIBLES 1907 ROLLS Sil ver Gh ost 1 : 24 model with display case CO A mint $75, OBO 941-697-0501 20 CIRCUSI tems 1960 s, 70 s Tix Posters most at $5 thru $15 941-676-0437 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BAR MIRRORS Vi ntage M an Cave beer & wine starting & 20 $20 941-214-8188 BEER S TEIN/MU GS collectible for Fathers day 2 for $25 or ea. $15 941-639-1517 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 CENTS INDIANHEAD $2 781-956-8891 CO IN CO LLE C TI O N In wooden display cabinet $150 781-956-8891 COINS P roo f an d m i nt sets $7 781-956-8891 CO MI C B OO K S a great vintage selection from the 1970s 80s & beyond ea $2 941-474-1776 DEPRE SS I O N G LA SS collec tion of pink depression glass $250 941-391-6090 FARM TOOLS P r i m i t i ve Sickle,Scythe & Buck saw vin tage $50 941-214-8188 HARRY POTTER J ac k et U n i ver sal Studios, NEW $30 863-494 5918 HUMMEL & ROYAL DOULTON FIGURINES mint, vintage estate pcs ea. $80 941-639-1517 IKE DOLLARS s il ver proo f $10 781-956-8891 LI C EN S E PLATE S singles & pairs 50s ,60s 70s starting @ 5 $5 941-214-8188 LPS VINTAGE v i ny l S ou l Blues,country & more starting @ dollar $1 941-214-8188 MARILYN M O NR O E playing cards 1976 MINT sealed 2 deck set w/case $40 941-474-1776 MILK CAN 10 ga l B u hl w / b rass #s & farmers name 1950s $125 941-214-8188 NY METS J ac k et N ew MLB j acket $30 863-494-5918 O LD S HAEFER script pen pen cil set cartridge gold tone gd cond $50, OBO 941-681-2316 PLATES SPODE 200 A nn i ver sary Reticulated Cabinet floral print (2) ea $10 941-830-0524 S ILVER CO IN S u.s.silver coins $75 781-956-8891 S ILVER D O LLAR S 1 8 7 8 to 1935 $25 781-956-8891 6090 MUSICAL FENDER ELE C T. J O E WAL S H autographed Mex Made wall mount $475 941-408-7535 FENDER ELECT JOE WALSH autographed Mex Made wall mount $475 941-408-7535 6095 MEDICAL BEDSIDE COMMODE OR SHOWER CHAIR LIKE NEW Each $25 941-268-8951 DELUXE WALKER SEAT stor age breaks more orig 249 ne w $85 941-580-4460 HARMAR LIFT for 2Ž Car Hitch, Very High Quality Swing Away SS Platform. $599. Like New! 941-429-8396

PAGE 36

WEEKEND EDITION € JUNE 16, 2018 SUN NEWSPAPERS 23B 6095 MEDICAL JAZZY Battery Operated Chair, New Batteries.Very Good Cond! $400941-429-8396 RE C LINER Electric li f t chair up/down sleep orig 1100 $349, OBO 941-580-4460 SHOWER CHAIRS (2) eac h with backs and arms. like new $35 941-740-0262 WHEEL CHAIR H eavy D uty $70; Walker 4 wheel w/ seat Like new $50; 3 wheel walker $25 941-875-8319 WHEELCHAIR LT WT gc. f o ld s, foot rests, pads $35 941-204 6375 WHEELCHAIR STANDARD Looks Like New $75 941-268-8951 6100 HEALTH/BEAUTY TREADMILL GOOD con d .measure dist.rate etc. $50, OBO 941-204-6375 6110 TREES & PLANTS ALOE AGAVE b egon i a crepe myrtle fern devils backbone staghorn $5 941-202-3696 AVOCADO(FL) CITRUS R oya l Poinciana (2-3) & fancy Bromeliads $10 941-202-3696 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 NECTAR TREATS CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 BUTTERFLY NECTAR TREATS CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 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 SC HEFFLERA PLANT large, lush tropical in 5 gal pot $10 941-258-2016 Treemendous Tree, Inc. NURSERY HUGEPINEAPPLE PLANTS fruiting 2 for $50/ea SNOW QUEEN HIBISCUS 7 gal $25.00 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 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A VINES : CORAL PURPLE PAS SION, CHALICE in 3 gal pot $8 941-258-2016 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 CLUBS ASST S ome l e f t hand EACH $2 941-268-8951 NINE GOLFCLUBS i rons including putter and wedge $20 863-494-5918 SEVEN GOLF c l u b s Wilson, Dunlop, Tommy Mann $35 863-494-5918 SWISS ARMYKNIFE new GOLF PROŽ„BARGAIN! $15 941-639-1517 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS REB O UNDER MINI TRAMP O LINE 3ft round nice shape, price firm $15 941-493-3851 REB O UNDER MINI TRAMP O LINE THIS IS SOLD NOW CANCEL AD $15 941-493-3851 SCHWINN AIRDYNE exce ll ent condition $125, 941-697-7967 6130 SPORTING GOODS A NIMAL H O RN S For S ale: Elk horn 28Ž & Whitetail deer horn 11Ž. $30 860-388-9919 B O AT C HAIR Brand new boat chair. Great price, $60 941-391-6090 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 KAYAK/CANOE TYPE WATER CRAFT 14 (2)Fiberglass plus Mold $275 941-268-8951 KNEE BOARD HO Ed ge \ Pro w/carry case Very Nice! $145 941-493-3851 6130 SPORTING GOODS TENNIS RACKETS 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 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. REVOLVERS : S&W 357 ss 686 $625; Ruger .357 ss $625; .17 HMR; .32 Mag. LONGS; Rem 700 Law .308 $550; Marlin .22 L S LR $180; Stevens .30-06 $240. Trades?? 941-235-2500 W ANTED TOBUY: Savage Model 110C, Bolt action 243 cal. 941-698-1948 after 1pm 6132FIREARMS ACCESSORIES GUN SAFE h o ld s 20 r ifl es. $500/obo 941-626-9251 6133 HUNTING & FISHING SUPPLIES BOAT EQUIPMENT SET 2 LIFE JACKETS FISHING NETS 2 paddles chair $20 941-391-6377 FI S HIN G P O LE S Nice selection of poles get out and GO FISH! Each only $5 941-474-1776 SOREL SNOW BOOTS m/s10 like new $40, OBO 941-426-4151 6135 BICYCLES/ TRICYCLES 3 WHEEL Ad u l t T r ik e B ran d new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 70S SCHWINN 3SP BIKES Good tires seats His & Hers BOTH for $45 941-544-0042 ADULT TRICYCLE 3 w h ee l bike, brand new, still in box! $275 941-524-1025 BIKE Ad u l t. Ni ce se l ect i on o f quality great riding bikes each only $50 941-474-1776 BIKE RACK HITCH 1 1/4Ž f or 2 BIKES $50 941-268-8951 BIKE RALEIGH R ecor d LTD Mens, Thin Wheels, Like New! $145 941-257-5500 BIKE 10SPD MENS 27Ž w hl $50, OBO 941-423-2585 CANNONDALE BICYCLE mens. ultegra. 54cm. red. $450 941-235-2203 DAHON FOLDING BIKES (2) 20Ž Male and Females. $400 239-410-5717 FUJI ROAD RACER ELIOS CRO MOLY 24 SPEED COMP 54cm CLEAN $95 941-544-0042 KENT PAMONA men  s 26Ž a l uminum 7 speed, front & rear shocks $90 941-303-2957 MONTAGUE MX FULL SIZE Alloy Folding Bike 24sp new 26 tires $85 941-544-0042 TANDEM CRUISER BIKE 6 SP Tall bars New comfort tires Wide Seats cln $65 941-544-0042 VINTAGE SCHWINN STEP THRU TANKER PURPLE X LG SEAT CLN $50 941-544-0042 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 6160 LAWN & GARDEN CHAIN SAW J onser d e P ro S p49 ccs 16Ž bar & chain $85 941-214-8188 CHAIN SAW P ou l an P ro 20Ž 50c.c. NEW $200, OBO 941-485-0681 C uddle up by the fire! Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 LAWN MOWER T oro, 22Ž C ut, 7.5 HP, Front Wheel Drive, Stow away $270 941-257-5500 LAWNMOWER WEEDEATER 22Ž High Wheel 4.75 push $65, OBO 941-485-0681 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PALM TREE In ground now $0 941-473-1080 PALM TREE In ground now„ you haul„healthy-8ft.trunk $0 941-473-1080 PRE SS URE WA S HER Excell Honda 2700 psi $230, OBO 941-485-0681 RAIN BARREL DRUM 55 + ga l lon, translucent. Easy to attach faucet $29 941-697-0794 RIDING LAWN MOWER Lawn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 SHED TAN $300 941-456-5999 6160 LAWN & GARDEN W EED TRIMMER Echo curved shaft 21 ccs runs good $75 941-214-8188 6161OUTDOOR LIVING PATIO SET Gl ass, 45Ž roun d + Chairs with Cushions Good cond $79 941-697-0794 PATIO SET 7P c sage grn.a l u frame,mesh fabric nice cond. $115 941-661-2667 PATIO TABLE 60Ž rn d glass table w/Lazy Susan. Exc $75 402-212-7392 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 ELECTRIC DISCONNECT 60 amp 240 volt $20 941-228-1745 S T O RM D OO R new never used 32Ž for $50 and 36Ž for $100 941-223-0321 6190 TOOLS/ MACHINERY C HAIN S AW Poulon Pro 20Žbar. Used once! $200 847-567-4634 EN G INE S TARTER on wheels works fine $50 941-345-7743 G ENERAT O R C oleman/ Powermate, 6250W, Briggs & Stratton $400, OBO 941-766-7349 G ENERAT O R G ENERA C 3 5 00 watt. Runs. Used during hurricane. $175 941-600-3617 PORTER CABLE pro p l unge router used like new $250, OBO 941-426-4151 PRESSURE WASHER KARCHER ELECTRIC 1700 PSI LIKE NEW $60 941-202-9172 RAMSET CEILING master model L1600 w/case & acc $50, OBO 941-426-4151 SNAP ONT OOL B OX 6 D rawer 26ŽL X 21ŽH X 15Ž D Includes Wrenchs &Sockets Excellent Condition $250 941-786-1593 TABLE S AW RID G ID TABLE SAW #TS 2424+EXTRAS. $200 941-637-7993 WEED TRIMMER E c h o 21 cc  s gas curved shaft runs good $75 941-214-8188 6220 OFFICE/BUSINESS EQUIP./SUPPLIES PRINT/COPY/SCN CANON PIXMA MG2520 NEW NO INK $35 941-408-7535 6232 CATS NOTICE : S tatute 585 195 s tates 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 N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. SHIH TSU : 13 w k tr i co l or male, unable to care for. $500 rehoming fee. 828-550-5771. YO RKIE PUPPIE S Male, Reg istered, 8 weeks old, very small. 941-405-9301 6236 PET SUPPLIES & SERVICES CAT TOYS asst.o f toys tunne l .CAT LOVE DIFFERENT TOYS $10 941-391-6377 6250 APPLIANCES AC WIND O W UNIT INCLUDES HEAT$125. (941)763-4818 DRYER MAGIC CHEF w hi te heavy duty $90 941-303-2957 FREEZER Nice, White, $ 1 00 (941)763-4818 delivery avail. FRIDGE PORTABLE GE 5 CU.FT. RUNS GOOD $50 941-202-9172 KEURI G DELUXE co ff ee maker orig 359. latte cappicino expresso $85 941-580-4460 MICROWAVE 1 2 CF K enmore WT 1100 Watts LIKE NEW $75, OBO 941-408-7535 MICROWAVE SUNBEAM White 0.7cuft Like new $25 941-613-2854 REFRID G ERAT O R G E, white, Top Freezer $250 (941)7634818 REFRIGERATOR PERFECT FOR A DORM ROOM E/X $75 941-743-0399 6250 APPLIANCES WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. 6260 MISCELLANEOUS FOR SALE 45RPM RECORDS (200) you pick $1.00 ea 941-496-9252 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s BATHRM FAUCET MOEN SINGLE LEVER BRAND NEW IN BOX $40 941-202-9172 BLOWGUN AZONI new 42Ž $20, OBO 941-426-4151 BOOTS w hi te ru bb er s i ze 11 new $12 941-496-9252 COO LER S BLENDER, S P O RT CHAIRS Xmas tree Each $5 941-429-1573 DU S T CO LLE C TI O N system Rigid 1HP Like new $200 630-747-9506 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 M CCO LL OC K TILE and grout cleaner model 1275 new in the box $90, OBO 941-228-1745 MILK SHAKE 3 spee d/ w i t h ss cup ham beach scovill pro/l-new $80, OBO 941-426-4151 MIRROR 30 1/2Ž x 42Ž no frame $25, OBO 941-474-3340 MIRRORS 9 8Ž x 72Ž b eve l e d mirror strips w/hardware. $150, OBO 941-474-3340 PROPANE EMPTY tan k 20 lb .. $6 941-496-9252 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 S H O PPIN G C ART large with rubber n wheels $20, OBO 941-830-2583 TABLE S (2) f olding 5 round lite $75 Ea 941-496-9252 T OO L S NEW and used tools up to 20.00 $1, OBO 941-2281745 W ALKIN G S TI C K S beauti f ul hand carved painted call for pics $25 941-426-0825 WHIRPOOL DEHUMIDIFIER Good cond. $50 941-423-2585 6265 FREE MERCHANDISE FREE PALM TREE 8f t. trun k i n ground now-healthy„you haul $0 941-473-1080 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2016 BUICK CASCADA $27,990. SILVER, CONV., 4,987 MI. 855-280-4707 DLR 7030 CADILLAC 2010 CADILLAC DTS $5,800 55k mi, beige, sunroof, by owner 603-422-5834 7030 CADILLAC 20 14 C ADILLA C S RX $25,990. WHITE, 24K MI. 855-280-4707 DLR 2005 CADILLAC 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 7050 CHRYSLER 2008 CHRYSLER SEBRING $7,300 29,800 Original miles, SR. Owned 770-362-2824 2008 CHRYSLER SEBRING $8,700 Touring Conv, 58K Mi! Excellent Cond! 941-928-9581 2011 CHRYSLER 300 $9,500 obo V-6, Top of the Line. Runs Good! 93K Miles. Excellent Shape! 941-662-9213 20 1 3 C HRY S LER 300 M $13,990. WHITE, NAV, 70K MI. 855-280-4707 DLR 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 2010 DODGE JOURNE Y $6,999 Clean, One Florida Owner Journey SXT. Cold A/C. Runs Great. 132322 Miles. Pay ments as low as $200 a week. 941-451-4557 dealer 7070 FORD 2008 F O RD EXPL O RER $6,987. OXFORD WHITE, XLT, 144K MI 855-481-2060 DLR 20 1 0 F O RD FU S I O N $8,877. RED METALLIC, SEL, 102K MI 855-481-2060 DLR 20 1 0 F O RD EXPL O RER $9,977. BLACK, XLT, 98K MI 855-481-2060 DLR 2013 FORD EDGE $15,990. RED, SEL, 59K MI. 855-280-4707 DLR 2013 FORD F-350 $33,000 68K miles! 4x4 DRW Crew Cab XLT 172Ž WB Styleside 6.7L Diesel 6 speed auto trans camper package-5th wheel pkg 17Žalum wheels trailer tow pkg 616-617-6296 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. 2009 FORD FOCUS BLUE, SE, 147K MI 855-481-2060 DLR 7080 JEEP 2011 JEEP WRANGLER $22,500 Sahara unlimited 4x4 74k miles 941-548-8508 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR

PAGE 37

24B SUN NEWSPAPERS JUNE 16, 2018 € WEEKEND EDITION 7100 MERCURY 1999 MERCURY GRANDM ARQUIS $2,500 One Owner, L ow Miles, Cold A/C Rides G reat. Payment as low as $200 Month. 941-451-4557 dlr 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7148 BMW 2008 BMW M CLASS $12,477. BLACK, 3.5L, 76K MI 855-481-2060 DLR 20 1 6 BMW X1 $25,911. BLACK, 22K MI. 855-280-4707 DLR 7160 HONDA 2006 HONDA PILOT $ 7,477 DESERT ROCK, EX-L, 170K MI 855-481-2060 DLR 2008 H O NDA FIT, $ 7, 8 77. SILVER METALLIC, SPORT, 84K MI 855-481-2060 DLR 2007 HONDA ELEMENT $ 8,877. ATOMIC BLUE, EX, 116K MI 855-481-2060 DLR 2008 H O NDA C R-V, $ 8,977 TAFFETA WHITE, EX 137K MI 855-481-2060 DLR 2010 H0NDA ACCORD $9,477. 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 2015 HONDA ACCORD $18,990 BLACK, EX-L 32K MI 855-280-4707 DLR 2017 HONDA ACCORD $24,000 Coupe EXL V6 auto, leather sunroof 8,000 miles Call 850-420-8999 20 1 6 H O NDA PIL O T $30,990 BLACK, EX-L, NAV, 36K MI 855-280-4707 DLR 2009 HONDA CIVIC POLISHED METAL METALLIC 134K MI 855-481-2060 DLR 2008 HONDA ACCORD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 200 7 HYUNDAI S ANTA-FE, $ 5,987. DEEPWATER BLUE, 144K MI 855-481-2060 DLR 2009 HYUNDAI TU CSO N, $8,977. BLACK, GLS, 83K 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 $14,911. 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 2010 KIA SOUL $9,977. MOLTEN 25K MI 855-481-2060 DLR 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2003 LEXU S E S 300 $6,990. WHITE, 130K MI. 855-280-4707 DLR 2007 LEXUS ES 350 $10,987 RUBY RED METALLIC 74K MI 855-481-2060 DLR 2006 LEXU S GS 300 $11,990. RED, 88K MI. 855-280-4707 DLR 2009 LEXU S RX3 5 0 $14,990. TRUFFLE, NAV, 86K MI. 855-280-4707 DLR 200 4 LEXU S L S -4 30 $15,990. WHITE, 59K MI. 855-280-4707 DLR 20 15 NI SS AN R OG UE $16,990. BLACK, 43K MI. 855-280-4707 DLR 2015 LEXUS CT 200H $20,990. BLACK, CERT, 35K MI. 855-280-4707 DLR 2013 LEXUS ES 350 $20,990. BLACK, CERT, NAV, 62K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $25,990. WHITE, CERT, NAVF 14K MI. 855-280-4707 DLR 20 1 6 LEXU S E S 3 5 0 $27,911. SILVER, 26K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $34,990. RED, NAV, CERT, 11K MI. 855-280-4707 DLR 20 15 LEXU S R C 3 5 0 $37,990. BLUE, CERT, NAV F 22K MI. 855-280-4707 DLR 2015 LEXUS GX 460 $38,911. BLACK, CERT, NAV, 29K MI. 855-280-4707 DLR 20 1 3 LEXU S L S -4 60 L $39,990 GRAY, L-ULTRA, CERT 56K MI. 855-280-4707 DLR 7178 LEXUS 2016 LEXUS RX 350 $43,990. WHITE, NAV, CERT, 9K MI. 855-280-4707 DLR 7179 MASERATI 2016 MASERATI GHIBLI $42,990. GRAY, NAV, 12K MI. 855-280-4707 DLR 7190 MERCEDES 200 7 MER C EDE S S LKC LA SS $14,877. MARS RED, 3.0L 42K MI 855-481-2060 DLR 2014 MERCEDES-BENZ S550 $39,990. SILVER, NAV, 12K 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 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 2008 PORSCHE 911-S$48K Yellow/Black, Ceramic brakes, Chrono, 27k mi, Sunroof 941-763-9238 7206 SAAB 2008 S AAB 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 2006 T O Y O TA C AMRY $4,977. GRAY, LE, 209K MI 855-481-2060 DLR 2004 TOYOTA CAMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2008 T O Y O TA C AMRY SO LAR A $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 V $10,911.WHITE, V NAV, 89K MI. 855-280-4707 DLR 2012 TOYOTA VENZA $15,990. RED, LTD, 78K MI. 855-280-4707 DLR 20 15 T O Y O TA RAV 4 $19,900.GREEN, LE, AWD, 20K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 20 1 2 VW JETTAS 62K MI MATTAS MOTORS 941-916-9222 DLR 7230 VOLVO 1998 VOLVO V70XC $2,400 Wagon, Cruise, PS, PW, AC, AM/FM, CD, Leather. Good Running Condition! 585-415-3405 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 1948 CHRYSLER NEW YORKER SUICIDE DOORS, 350-350, DAILY DIRVER $7900/OBO 941-220-9394 7260 AUTOS WANTED I BUY SCRAP CARS & TRUCKS Edward 941-456-1342 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 7270 AUTO PARTS/ ACCESSORIES SEDAN COVER N ew C overM aster locking Sun/H2o proof $125, OBO 941-496-7983 RHINO RAMPS (2) auto / truc k b lack polymer, non-skid, 12x36, e xec cond $20 941-697-0501 LEBRA: LIKE new f its Buick L ucerne or like sedan. $70, OBO 941-496-7983 C LA SS C M/H C over 23 26  u sed 2 winters $125, OBO 941-496-7983 3 6 LITER engine cover V6 V V T Direct Injection $25 863-4945918 2016 MUSTANG PREMIUM R IMS lug nuts & locks Inc. $275, OBO 941-698-4244 7290 VANS 200 7 T O Y O TA S IENNA $9,877 SILVER PEARL, XLE, 127K MI 855-481-2060 DLR 2010 CHRYSLER T&C $13,987. WHITE GOLD, LTD, 63K MI 855-481-2060 DLR 20 15 T O Y O TA S IENNA $20,911. GOLD, LE, 27K MI. 855-280-4707 DLR 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2017 TOYOTA TACOMA SR5, $30,000 4 Door, Desert Sand, 3K miles. 941-627-3698 20 15 T O Y O TA TUNDRA $35,990. GRAY, LTD, 4X4, 35K MI. 855-280-4707 DLR 20 17 F O RD F2 5 0 $66,990. RED, NAV, 4X4, 2,999 MI. 855-280-4707 DLR 7305 SPORT UTILITY/ VEHICLES 2008 BUICK ENCLAVE $ 6500 Excellent condition Senior owned, 941-624-4622 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 14.5` SHOALWATER CAT T-TOP, 2016 E-TECH60 (APPROX30 HRS), GARMIN441S GPS, TROLLINGMOTOR, 2 STICKITANCHORPINSW/ BRAKE, NEWBAITWELLPUMP, SINGLEAXLETRL. $12,500. 941-204-4494 OR941-286-2977 7331 SAILBOATS 34 2004 GEMINI CATAMARAN CRUISER 3 Double Statetooms, Westerbeke Diesel, only 2.6Ft Draft with Boards up. Air Conditioned, Price Just REDUCED! Locally available. Call Skip Mansfield 941-769-0468 7338 MARINE SUPPLY & EQUIP. A N C H O R LINE 1 2 5 1/ 2 Ž 3 strand $40 941-697-0940 G ARMIN PL O TTER G P S MAP 441s $90, OBO 941-380-1856 BOAT LIFT : El evator b oat lif t $500 941-539-4178 O UTB O ARD M O T O R Li f t ( Davit ) SS Hoist with tackle. Like new $175 941-697-0940 ELE C ADAPTER F O R S H O RE POWER Y 50A MALE TO 230A FEMALE $85 941-697-0940 ELE C ADAPTER single pigtail 20A Male to 30A Female $40 941-697-0940 B O AT CO VER 1 6  CC Triton Blue fits 90Ž wide $100 941-356-6305 7339 CANOES/KAYAKS 14 WILDERNESS PUNGO 1 40 Kayak Deluxe w/ AT Carbon Paddle, car top carrier for two. $800 941-637-6466 7341 TRAILER & ACCESSORIES UTILITY TRAILER O pen w/ Tail g ate. 5`x9` Lo-Boy Wire Mesh. M any Extras! Good Cond! $500 352-441-4300 (Text Only Please) UTILITY TRAILER 4 x 8 no s id es w ith tongue jack $225 941-345-7743 TRAILER TIRE S two new 6 -lug tires unused, each one is $100 941-223-0321 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 4 000 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 H orse, Red White & Blue $27,000 OBO 941-204-3458 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 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 Gerzenys RV WorldSERVICE PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 BODY SHOPMotor Home, Trailer Truck & Auto Scratch & Dent to Full Body PaintFree EstimatesGERZENYS RV WORLD 2110 US 41, NOKOMIS (941) 966-5335 7380 MOTOR HOMES / RVs WANTED All Motor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 ADVERTISE In TheClassifieds! RV HOTLINE 1-877-684-5132 7380 MOTOR HOMES / RVs TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM 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 7382 RV/CAMPER PARTS T O W BAR Demco excali-bar Flat four towable weight 8k $375, OBO 716-583-0951 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! Shawn Mendes and Khalid invited members of a choir from Floridas Marjory Stoneman Douglas High School „ where 17 people died in a shooting in February „ to join them for their duet Youth,Ž in which they sing, You cant take my youth away.Ž The result was as stirring as it was simple. And you had to admire the blend of grit and sensuality in Jacksons Nasty,Ž which seemed to be pushing back against years of narrow thinking about what a middle-aged woman should be doing with her body. (Other winners beyond Jackson included Ed Sheeran, named top artist; Khalid, who took top new artist; and Taylor Swift, whose tripleplatinum ReputationŽ was recognized as top-selling album.) Not everything worked as well as those highlights. Christina Aguilera and Demi Lovato were two leather-lunged singers in search of a song in their tuneless Fall in Line,Ž while John Legends corny A Good NightŽ made him look like hed gotten lost on his way to a gig at somebodys wedding. There were painful showings as well by two talented women unfortunately paired with useless dudes: “rst Jennifer Lopez, whose rendition of DineroŽ started with DJ Khaled watching Shia LaBeouf in Wall Street: Money Never Sleeps,Ž then Kesha, who joined Macklemore for a Good Old DaysŽ that just made you long for a time before they met. The show ended with another concession to nostalgia in the form of Salt-N-Pepa, the trailblazing hip-hop trio that performed a medley of its hits from the late 80s and early 90s, including Push It,Ž ShoopŽ and Lets Talk About Sex.Ž But if the “nale seemed to strike a throwback note out of step with the Billboard Awards otherwise timely vibe, the picture changed once En Vogue joined Salt-N-Pepa for a sharp and knowing take on their classic Whatta Man.Ž The lyrics may have been celebrating a mighty, mighty good man.Ž But the performance was enacting the proud female energy that Jackson so strikingly described as the spirit of right now.AWARDSFROM PAGE 19 Looking For Something? Find it in the Classifieds!

PAGE 38

WEEKEND EDITION € JUNE 16, 2018 SUN NEWSPAPERS 25B MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Lee Marvin, Ernest Borgnine and Charles Bronson ranked as the top three members of the Dirty Dozen when the lm premiered in 1967. Since then, thanks to the Environmental Working Group's annual report on pesticide levels in fruits and veggies, we've come to learn that there's little star power in that ranking, at least when it's applied to the produce we eat. The EWG makes it clear that there are measurably risky pesticide residue levels in our food supply, despite the fact that since 1993 (and before) the government has known how toxic they can be. And there are serious repercussions: A study in JAMA last year found that a woman going through assisted reproductive technologies who eats two or more servings a day of high pesticide residue fruits and vegetables reduces her chance of a successful pregnancy by 26 percent! The EWG annual report on the foods with the highest pesticide residue and, thank heavens, the adjoining report on the Clean 15 help you select the most healthful foods. Hint: You do not always have to buy organic! The Dirty Dozen: In descending order, they are: strawberries, spinach, nectarines, apples, grapes, peaches, cherries, pears, tomatoes, celery, potatoes and sweet bell peppers. According to the EWG: "More than 98 percent of samples of strawberries, spinach, peaches, nectarines, cherries and apples tested positive for residue of at least one pesticide. A single sample of strawberries showed 20 dierent pesticides. Spinach samples had, on average, 1.8 times as much pesticide residue by weight as any other crop." The Clean 15: The fruits and veggies least likely to contain pesticide residues included avocados, sweet corn, pineapples, cabbages, onions, frozen sweet peas, papayas, asparagus, mangoes, eggplants, honeydews, kiwis, cantaloupes, cauliower and broccoli. Less than 1 percent of samples of avocados and sweet corn had any detectable pesticides. More than 80 percent of pineapples, papayas, asparagus, onions and cabbages had no pesticide residues. Your Shopping and Eating Guide 1. All veggies and fruits should be well-washed before eating. 2. Eating fresh fruits and veggies is SO HEALTHFUL that you do not want to KO them from your diet. Opt for organic versions of the Dirty Dozen when you can, and certainly if you plan to get pregnant within the year. Aim to eat seven to nine servings of produce daily. 3. Indulge in the Clean 15! Cruciferous veggies like broccoli can help you battle cancer and keep your gastro system moving along. Avocados contain healthy fats and help stabilize blood sugar (stick with 1/4 avocado per serving). Papayas deliver serious digestive benets with their enzyme papain, and their polyphenols such as beta-carotene help ght o cancer, diabetes and asthma. 4. Get informed about pesticides on organic veggies. In reaction to the EWG report there's been agra-biz blowback (brother, is there blowback!). Pesticides used on organic crops include sulfur, lime sulfur, mineral oil, copperbased fungicides, Bt (Bacillus thuringiensis) and other live biologicals. Those pesticides leave a minor residue on produce, but the Department of Agriculture says that they're nontoxic. And while synthetic chemicals like pheromones are organic-allowed, these are substantially dierent from the toxic synthetic pesticides used in conventional farming.DEAR ABBY: My very best friend growing up was repeatedly raped by her father from around age 13. She told me when we were 17. I reported it to a policeman, but back then, they couldn't do anything unless she reported it. Her mom is gone now, but dear old Dad is still hanging on. He lives in a retirement home known for supporting children and children's activities. (It's associated with one of the largest charitable groups for kids.) I worry a lot about this freak having an opportunity to molest other children, and it sickens me that when he does nally die, he will receive full honors from this group. I have thought about anonymously contacting the home and warning them. Should I? „ Uncertain In The East DEAR UNCERTAIN: That information would carry far more weight if it came from his daughter. Encourage her to discuss what her father did with the director of the retirement home as well as a social worker. Her father should never be alone with a minor child again. If your friend refuses to do this, then yes, you should speak up. DEAR ABBY: My niece, who is being married next month, sent out invitations a couple of weeks ago. She requested no children under 16 because they'll be serving alcohol and because she is running tight with her guest list. My stepsister and her mom are upset because their young girls won't be able to come. My sister said if they can't go, then she isn't going, which I think is ridiculous. They're trying to force my niece to let them bring the girls. How should this be handled? „ No Exceptions In The Midwest DEAR NO EXCEPTIONS: It should be handled by telling your stepsister and her mother how sorry everyone will be that they can't attend, and they will be missed. In other words, no exceptions should be made for the intelligent reason you stated. Dear Readers: Tomorrow is FATHER'S DAY, a special time to acknowledge dads and their inuence on our lives. Take the time to thank your dad. You can give him a necktie, of course, but a heartfelt letter can convey your true feelings. „ Heloise Dear Heloise: Address labels on many magazines now easily peel o. Before, if I wanted to donate a magazine to the doctor's oce, I'd have to tear the cover to remove my address, but now the label j ust pops o. This is good, too, if you collect magazines. The cover photography often is beautiful! „ Julie W. in Dallas Dear Heloise: I do my exercises in bed. It is so much more comfortable to do situps, leg lifts, knee bends and pushing hands together for chest muscles. I'm 75; who said you can't teach an old dog new tricks? „ A Reader, via email An in-depth glimpse at the dirty dozen and the clean 15 Dad's molestation history makes him a threat today Celebrate this day for dadsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 39

WEEKEND EDITION € JUNE 16, 2018 SUN NEWSPAPERS 26B ARIES (March 21-April 19). Like a hot air balloon, youll reach the new heights with a combination of wind, re and the willingness to release a sandbag or two. The more baggage you get rid of, the higher youll go. TAURUS (April 20-May 20). It wont be important to agree with your partner on every little thing if the big things are fairly in line. The question is, can you let the small stu go without micromanagement? GEMINI (May 21-June 21). Acting from a primal place, insecure people will try and weed out the competition through various means, such as exclusion, gossiping and aggression. The kill em with kindnessŽ approach will be most eective. CANCER (June 22-July 22). Are your expectations unreasonable? It doesnt matter. Theres what is; then theres what isnt. Its two categories. Hold your expectations up to whats happening. Anything thats not a match needs to be adjusted. LEO (July 23-Aug. 22). You may feel as though youre hanging on to an arrangement for only one reason, or until one outcome makes it all worthwhile. There are other situations out there that would give you fuller satisfaction. VIRGO (Aug. 23-Sept. 22). The last step of a project is to properly document it. Take this seriously. It would be bad to skip it. When you document something well, later it could serve as proof, entertainment, validation and more. LIBRA (Sept. 23-Oct. 23). The random events mean nothing until you spot the pattern. But once you see the pattern, it changes everything. The pattern becomes a map, and you can see exactly where the relationship is going. SCORPIO (Oct. 24-Nov. 21). Well-meaning loved ones may place limits on you. Theyre afraid of what will happen when you change and grow. Dont withstand these restrictions. Call out the behavior while its still of minor consequence. SAGITTARIUS (Nov. 22-Dec. 21). A name keeps coming up in conversation, an indication that someone has nestled into your thoughts, whether or not that was your desire. The conversation cant help but follow your thought stream. CAPRICORN (Dec. 22-Jan. 19). Theres a dynamic of mild jealousy playing out „harmless, attering, but still in need of due process. Dont ignore this! Whether youre the one experiencing the emotion or youre the recipient of it, work through the feelings. AQUARIUS (Jan. 20-Feb. 18). The morality of todays options will be black and white. With such an obvious right and wrong, the way of good character wont be hard to nd. However, many value personality over character „ a rating system to be resisted. PISCES (Feb. 19-March 20). Theres a lot of dierent advice out there, but the best advice will come from an internal source. Its a message from your heart to your head. The only thing keeping you from following it is fear. TODAYS BIRTHDAY (June 16). Its the ones who dont seek validation who tend to get it. The principle works in reverse, too. This year you dont seek attention, approval, respect, aection or remuneration „ and yet you get all of it. August brings a notable award. Financial highs are July, January and February. Vows and deals go down in October. Virgo and Sagittarius adore you. Your lucky numbers are: 5, 3, 33, 28 and 17. 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 40

WEEKEND EDITION € JUNE 16, 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 41

28B SUN NEWSPAPERS JUNE 16, 2018 € WEEKEND EDITION USEPPA ISLAND 315 Useppa Island Krista S. Potthast-Haynes, P.A. & Johns W. Knight, Jr. 941-759-3796 D5921785 $2,638,500 PALM ISLAND 601 Bocilla Drive Kevin Mackin 941-769-0198 D6100364 $1,475,000 ENGLEWOOD 804 N Manasota Key Road Ellen Baker & Michael Hollenbeck 941-268-4999 D5922769 $2,599,900 LOCALLY KNOWN. GLOBALLY CONNECTED. PLACIDA11000 Placida Road 2702 Krista S. Potthast-Haynes P.A. & Johns W. Knight, Jr.941-759-3796 D5922690 $775,000 OSPREY3621 N Point Road 503 Rosalie Phillips 941-544-4430 A4405041 $550,000 PORT CHARLOTTE158 Morgan Lane SE Open Sun 1-4Karen Brown 941-380-2820 C7400633 $499,900 VENICE10600 Corkwood Court Joanne Hammar 941-204-1094 N6100743 $465,000 ROTONDA WEST55 Long Meadow Court Elizabeth Burr 941-855-1142 D5923324 $415,000 VENICE3723 Cadbury Circle 6 Edie Lomason 941-320-6298 N6100789 $299,000 VENICE559 Fallbrook Drive Susan Brooker 941-223-6055 N6100682 $289,900 VENICE265 Tanager Road Janet Oberholtzer 484-798-7824 N6100773 $279,900 ROTONDA WEST657 Rotonda Circle Betsy Hollister 941-786-4175 D6100831 $278,000 NORTH PORT3072 Junction Street Shawna Wagar 727-420-4987 D5923012 $275,000 VENICE1220 Poplar Avenue Patti Roper 303-247-1979 A4211763 $274,000 PORT CHARLOTTE12439 Prather Avenue Bob Lorence 239-682-2106 N5915475 $1,000,000 PORT CHARLOTTE3121 Rivershore Lane Elizabeth Burr 941-855-1142 D5917816 $995,000 PUNTA GORDA1478 Kittiwake Drive Sheila Meeks 941-661-2257 C7246589 $856,700 ENGLEWOOD1190 Larchmont Drive Susie Porter 941-468-4955 D5920110 $825,000 NOKOMIS/NORTH VENIC E 199 Bayview Parkway Helen Moore 941-724-2030 N6100311 $799,000 PUNTA GORDA3404 Sunset Key Circle D Jennifer Calenda 941-916-0798 C7246203 $350,000 ENGLEWOOD1953 Fairview Drive Erin Halstead 941-270-0539 A4213338 $349,900 PUNTA GORDA3329 Sunset Key Circle 205 Cynthia Ouellette 239-851-2216 C7401301 $345,000 VENICE157 Grand Oak Circle Denise Mattmuller 941-232-8055 A4404780 $335,000 VENICE20690 Vita Court Tracy Pierce 941-275-1570 N5916765 $309,990 ENGLEWOOD7175 Cork Lane Harvey Long 503-572-1103 D6100620 $189,900 PUNTA GORDA2090 Matecumbe Key Road 1707 Christine Chamberlin 941-268-3172 C7401450 $184,900 VENICE ISLAND139 Field Avenue E 139 Sandra Defoe 941-800-7399 N5915558 $169,900 PORT CHARLOTTE746 Red Bay Street Greg Oberlander 941-468-1460 N5916905 $169,000 ENGLEWOOD751 Watersedge Street Susan Gilmore 941-223-0832 D6100761 $165,000 PUNTA GORDA601 Islamorada Boulevard 22C Sandra Limberger 239-898-5238 C7250767 $160,000 ENGLEWOOD2810 N Beach Road 103 Ellen Baker & Michael Hollenbeck 941-268-4999 D5923514 $369,900 NORTH PORT/VENICE3184 Ulman Avenue Crystal Coovert 941-322-7133 C7400587 $369,000 VENICE711 W Venice Avenue 711-B Kevin Stanley 941-716-0564 N6100713 $369,000 PUNTA GORDA24417 Baltic Avenue 201 Richard Stewart 941-639-0000 C7251184 $359,900 ROTONDA WEST220 Broadmoor Lane Open Sun 1-4Karen Brown 941-380-2820 C7248036 $353,000 VENICE717 Guild Drive Sherrey Welch 941-223-6318 N6100652 $259,600 VENICE404 Ravinia Circle 404 Crystal Cosby 571-230-5013 A4404921 $249,750 PUNTA GORDA8907 Tuscany Isles Drive Jennifer Calenda 941-916-0798 C7249613 $235,000 VENICE4202 Vicenza Drive C23 Helene Johnston, P.A. 941-232-5484 A4403867 $229,000 PUNTA GORDA25267 Puerta Drive Ken & Sue Parr 941-916-1252 C7400548 $210,000 ROTONDA WEST68 Oakland Hills Court Marcia Cullinan 941-662-5878 D6100791 $204,900 OSPREY 931 Blue Heron Overlook Ann Martin & Joanna Benante 941-356-7717 A4193965 $3,100,000 VENICE 550 W Flamingo Drive 205 Kevin Stanley 941-716-0564 N5916360 $919,000 VENICE 259 Bailey Road Tammy Kitt 941-284-7274 N5915213 $949,000 VENICE 830 N Jackson Road Marcia Cullinan 941-662-5878 D5922684 $1,068,000 OSPREY 14021 Bellagio Way 407 Michelle Hupp 941-773-5464 N6100744 $1,195,000 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 HOUSESNOKOMIS/NORTH VENICE616 S Casey Key Road. $549,000. Peter Mann. 941-914-5657. N6100721 516 Tamiami Trail S 302. $449,000. Peggy Wellman/Felix Power. 941-3740811/941-586-8958. A4140101 516 Tamiami Trail S 305. $449,000. Peggy Wellman/Felix Power. 941-3740811/941-586-8958. A4156840 633 Leger Drive 633. $157,000. Robin Sullivan. 941-467-4210. N6100510NORTH PORT5929 Fairlane Drive. $189,900. Cynthia Niccolls. 941-421-4041. C7401667PORT CHARLOTTE158 Morgan Lane SE. $499,900. Carla Stephenson. 941-628-3848. C7400633 14306 Reserve Court. $259,000. Sharon de Silva. 941-380-6337. D5924048 22375 Edgewater Drive 107. $97,500. Natalya Shevchenko. 941-800-6599. C7250975PUNTA GORDA890 Coronado Drive. $399,900. Crystal Coovert. 941-322-7133. C7243197 2090 Matecumbe Key Road 1707. $184,900. Christine Chamberlin. 941268-3172. C7401450 25225 Rampart Boulevard 802. $120,000. Debra Gurin. 941-8753242. C7401701ROTONDA WEST220 Broadmoor Lane. $353,000. Karen Brown. 941-380-2820. C7248036VENICE557 Park Estates Square. $359,000. Joan McMahon. 941-306-9353. N6100475 902 Casa Del Lago Way 902. $222,000. Marybeth Tvaroch. 941815-4202. D6100495 adno=54537213

PAGE 42

The News Wire Saturday, June 16, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Judge jails Manafort ahead of trialPresident Donald Trumps former campaign chairman Paul Manafort was ordered into custody after a federal judge revoked his house arrest, citing newly filed obstruction of justice charges. See page 3. INSIDE TODAYS WIRE Drone strike kills Pakistan Taliban chiefMissing WWII pilot laid to rest at ArlingtonNIH ends alcohol study A U.S. drone strike in northeastern Kunar province killed Pakistan Taliban chief Mullah Fazlullah, an Afghan official said. Seepage 2. Second Lt. Robert R. Keown was until recently one of nearly 73,000 unaccounted-for American casualties in WorldWar II. Seepage 3. The U.S. government is shutting down a study that was supposed to show if a single drink a day could prevent heart attacks. Seepage 8. WASHINGTON „ A Justice Department watchdog report has turned into Washingtons latest Rorschach test, with President Donald Trump and his critics each cherry picking what they want to see from its “ndings to either discredit or defend investigators conducting the probe into the White House. The 500-page report, which was more than a year in the making, offered a nuanced conclusion about the bureaus handling of the Hillary Clinton email probe, criticizing the FBI and its former director James Comey personally but not “nding evidence that political bias tainted the investigation in the months and days leading up to Trumps election. But Trump wielded it as a blunt instrument on Friday, bludgeoning the integrity of the Justice Department by pointing to the politically-charged communication among FBI employees as proof that the FBI was biased at the top levelŽ and plotting against my election.Ž The end result was wrong. There was total bias,Ž Trump declared Friday. Comey was the ring leader of this whole, you know, den of thieves. It was a den of thieves.Ž Trump allies seized upon text messages between agents, pointing to one from August 2016 that said Well stop itŽ with regard to a potential Trump victory and another from a bureau lawyer that said Viva le resistance.Ž And Trump took it one step further, barreling out of the White House Friday for an unannounced, early-morning television interview that turned into a nearly hour-long freewheeling give-and-take with Trump, critics seize on watchdog reportBy JONATHAN LEMIRE and ERIC TUCKERASSOCIATED PRESSWATCHDOG | 8 AP PHOTOPresident Donald Trump speaks to reporters at the White House on Friday. AP PHOTOHomeland Security buses enter the Federal Correctional facility in Victorville, California, on Friday. More than 1,600 people a rrested at the U.S.-Mexico border, including parents who have been separated fr om their children, are being transferred to federal prisons, U. S. immigration authorities conrmed Thursday.WASHINGTON „ President Donald Trump ignited eleventh-hour confusion Friday over Republican efforts to push immigration legislation through the House, when he said he wouldnt sign a moderateŽ package. But the White House later walked back the comments, formally endorsing the measure and saying Trump had been confused. The campaign-season tumult erupted as GOP leaders put “nishing touches on a pair of Republican bills: a hard-right proposal and a middle-ground plan negotiated by the partys conservative and moderate wings, with White House input. Only the compromise bill would open a door to citizenship for young immigrants brought to the U.S. illegally as children, and reduce the separation of children from their parents when families are detained crossing the border „ a practice that has drawn bipartisan condemnation in recent days. Im looking at both of them,Ž Trump said when asked about the proposals during an impromptu interview on Fox News Fox & Friends,Ž adding: I certainly wouldnt sign the more moderate one.Ž The comment prompted widespread confusion on the Hill. Earlier this week, House Speaker Paul Ryan told his colleagues that Trump supported the middle-ground package, and White House aide Stephen White House: Trump supports GOP leaders immigration billBy ALAN FRAM and JILL COLVINASSOCIATED PRESSBILL | 8 GENEVA „ The United States is about to quit the United Nations main human rights body, primarily over Washingtons claim that the Human Rights Council is biased against Israel, a Western and a U.S. diplomat say. The move would be the Trump administrations latest snub of the international community. The U.S. State Department said Friday no decision has been made to leave. But diplomats who requested anonymity said it appears more a matter of when, not if, the pullout threatened last year by the U.S. ambassador to the United Nations, Nikki Haley, will happen. Never in the 12 years of the Human Rights Council, which is tasked with spotlighting and approving investigations of suspected rights abuses, has a serving member dropped out voluntarily. Seven years ago, in the midst of the Arab Spring, Moammar Gadha“s Libya was kicked out with the approval of the U.N. General Assembly, which has “nal say. The 47-member council opens the second of its three annual sessions Monday, when U.N. human rights chief Zeid Raad al-Hussein makes his last address to a regular meeting before stepping down in August. The United States could announce its decision as early as Tuesday, a U.S. of“cial said. The of“cial, who was not authorized to publicly discuss the matter and requested anonymity, said it was all but decidedŽ that the U.S. will pull out. U.S. Secretary of State Mike Pompeo could opt for a full withdrawal from the council„ the option preferred by Haley „ or remain in the room as an observer, without the right to vote on the dozens of resolutions the human rights body considers each session.US poised to quit UNs human rights councilBy JAMEY KEATEN and EDITH M. LEDERERASSOCIATED PRESSRIGHTS | 8WASHINGTON „ President Donald Trump brought the worlds two biggest economies to the brink of a trade war Friday by announcing a 25 percent tariff on up to $50 billion in Chinese imports to take effect July 6. Beijing quickly responded that it would retaliate with penalties of the same scale on American goods „ and it spelled out details to impose tariffs on 545 U.S. exports, including farm products, autos and seafood, according to the Xinhua state news agency. In announcing the U.S. tariffs, Trump said he was ful“lling a campaign pledge to crack down on what he contends are Chinas unfair trade practices and its efforts to undermine U.S. technology and intellectual property. We have the great brain power in Silicon Valley, and China and others steal those secrets,Ž Trump said on Fox & Friends.Ž Were going to protect those secrets. Those are crown jewels for this country.Ž The prospect of a U.S.-China trade war weighed on “nancial markets Friday. The Dow Jones industrial average was down more than 220 points in mid-afternoon trading before recovering somewhat to “nish down 84 points. Other stock averages also declined. The U.S. tariffs will cover 1,102 Chinese product lines worth about $50 billion a year. Included are 818 items, worth $34 billion a year, from a list of 1,333 the administration had released in April. After receiving public comment, the U.S. removed 515 product lines from the list, including TVs and some pharmaceuticals, according to a senior administration of“cial who briefed reporters on condition of anonymity.Trade war looms as Trump slaps tariffs on Chinese importsBy PAUL WISEMAN and KEN THOMASASSOCIATED PRESSTARIFFS | 8 AP PHOTOA Chinese national ag at Tiananmen Square utters against the capital city tallest skyscraper China Zun Tower under construction at the Central Business District in Beijing on Thursday.

PAGE 43

Page 2 www.yoursun.com The Sun / Saturday, June 16, 2018 TODAY / TONIGHTA thunderstorm around Clouds breaking; humidHIGH 93 LOW 7540% chance of rain 20% chance of rainMostly cloudy, humid; a stray p.m. t-storm92 / 7440% chance of rain SUNDAY GULF WATER TEMPERATUREClouds and sun, a t-storm in the afternoon91 / 7255% chance of rain MONDAYPartly sunny and pleasant90 / 7325% chance of rain TUESDAYSome sun with a thunderstorm possible91 / 7430% chance of rain THURSDAYChance for a thunderstorm in the afternoon90 / 7430% chance of rain WEDNESDAY 1 4 10 10 5 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 360-50 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 VENICE889510310510194Air 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. Trace Month to date 2.27Ž Normal month to date 3.65Ž Year to date 22.57Ž Normal year to date 15.69Ž Record 2.23Ž (1970) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.03Ž Normal month to date 3.20Ž Year to date 10.29Ž Normal year to date 16.44Ž Record 2.23Ž (2015) High/Low 93/76 Normal High/Low 92/72 Record High 97 (2010) Record Low 65 (1980) High/Low 90/72 High/Low 90/77 Normal High/Low 89/73 Record High 97 (2010) Record Low 64 (1955)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. 2.27 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 22.57 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 76 t 89 75 c Bradenton 91 77 pc 91 75 c Clearwater 90 76 t 91 76 t Coral Springs 90 75 t 89 76 c Daytona Beach 88 74 t 86 74 c Fort Lauderdale 89 76 pc 88 77 c Fort Myers 94 76 t 93 75 t Gainesville 91 73 t 90 73 t Jacksonville 90 71 t 87 71 c Key Largo 87 79 pc 87 79 pc Key West 89 81 pc 88 80 pc Lakeland 91 73 t 91 73 t Melbourne 91 75 pc 88 75 t Miami 89 75 t 89 74 t Naples 93 76 t 93 75 t Ocala 91 71 t 89 70 pc Okeechobee 89 72 t 87 71 t Orlando 93 74 t 91 72 t Panama City 85 76 t 88 73 c Pensacola 84 75 t 88 73 pc Pompano Beach 89 79 pc 88 78 c St. Augustine 88 73 t 86 71 c St. Petersburg 91 75 pc 91 73 c Sarasota 90 75 t 91 74 t Tallahassee 86 71 t 90 72 c Tampa 92 76 t 91 76 t Vero Beach 90 72 c 88 71 c West Palm Beach 87 76 t 87 75 c 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 7:49a 12:37a 4:55p 10:28a Sun. 8:44a 1:30a 5:51p 11:30a Today 6:26a 8:44a 3:32p 11:46p Sun. 7:21a 9:46a 4:28p --Today 5:23a 7:31a 2:08p 10:26p Sun. 6:12a 8:34a 3:01p 11:16p Today 8:21a 1:06a 5:27p 10:57a Sun. 9:16a 1:59a 6:23p 11:59a Today 4:41a 7:23a 1:47p 10:25p Sun. 5:36a 8:25a 2:43p 11:17p VAR 4-8 0-2 Light SW 5-10 0-2 LightFt. Myers 94/76 storms afternoon Punta Gorda 93/74 storms afternoon Sarasota 90/75 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018First Jun 20 Full Jun 28 Last Jul 6 New Jul 12 Today 9:35 a.m. 11:24 p.m. Sunday 10:41 a.m. none Today 6:34 a.m. 8:24 p.m. Sunday 6:34 a.m. 8:24 p.m. Today 8:56a 2:41a 9:27p 3:12p Sun. 10:03a 3:49a 10:32p 4:18p Mon. 11:06a 4:52a 11:33p 5:20p BUD Monterrey 93/73 Chihuahua 91/62 Los Angeles 72/59 Washington 87/70 New York 85/69 Miami 89/75 Atlanta 92/72 Detroit 91/74 Houston 92/77 Kansas City 93/75 Chicago 95/77 Minneapolis 89/76 El Paso 85/69 Denver 87/60 Billings 62/50 San Francisco 72/58 Seattle 76/58 Toronto 81/67 Montreal 81/60 Winnipeg 75/57 Ottawa 81/59 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: 06/16/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 73 60 r 80 60 s Anchorage 61 51 c 61 51 c Atlanta 92 72 pc 89 72 pc Baltimore 84 65 s 90 70 s Billings 62 50 t 60 51 c Birmingham 90 72 t 88 72 s Boise 78 55 pc 77 57 t Boston 82 66 s 80 70 pc Buffalo 81 69 pc 87 74 pc Burlington, VT 83 60 pc 86 71 t Charleston, WV 90 63 s 95 70 pc Charlotte 91 72 pc 93 74 t Chicago 95 77 pc 95 78 pc Cincinnati 91 69 pc 94 71 pc Cleveland 90 71 pc 95 74 pc Columbia, SC 92 71 pc 93 74 pc Columbus, OH 90 69 s 93 73 pc Concord, NH 86 55 pc 89 67 c Dallas 95 77 pc 91 75 c Denver 87 60 t 77 53 t Des Moines 95 76 s 95 77 pc Detroit 91 74 pc 96 76 pc Duluth 79 62 t 76 57 t Fairbanks 60 49 c 68 47 c Fargo 78 60 t 70 55 t Hartford 86 59 pc 90 69 pc Helena 56 48 r 62 49 c Honolulu 87 73 sh 88 74 pc Houston 92 77 t 87 75 r Indianapolis 92 71 pc 93 73 pc Jackson, MS 87 71 t 88 68 c Kansas City 93 75 s 93 74 s Knoxville 94 70 s 93 71 pc Las Vegas 96 74 pc 93 70 s Los Angeles 72 59 pc 68 58 sh Louisville 93 73 s 95 75 pc Memphis 95 75 pc 93 73 pc Milwaukee 90 75 pc 92 75 pc Minneapolis 89 76 pc 89 65 t Montgomery 87 71 t 90 71 pc Nashville 95 72 s 92 73 t New Orleans 87 77 t 87 77 t New York City 85 69 s 88 73 s Norfolk, VA 85 71 pc 89 75 pc Oklahoma City 91 71 s 90 70 pc Omaha 98 79 s 96 77 s Philadelphia 84 68 s 90 73 s Phoenix 87 76 t 98 73 s Pittsburgh 85 66 s 92 70 pc Portland, ME 83 56 s 74 60 c Portland, OR 79 60 pc 89 64 pc Providence 84 62 pc 86 68 s Raleigh 88 68 pc 93 73 pc Salt Lake City 83 68 pc 86 63 pc St. Louis 97 78 s 97 76 s San Antonio 93 76 pc 91 74 t San Diego 68 62 pc 69 62 sh San Francisco 72 58 pc 70 57 pc Seattle 76 58 pc 86 61 pc Washington, DC 87 70 pc 93 75 s Amsterdam 66 57 pc 64 56 c Baghdad 104 81 s 108 80 s Beijing 88 70 pc 89 69 pc Berlin 80 63 pc 77 57 pc Buenos Aires 53 38 s 57 41 s Cairo 104 78 s 99 78 s Calgary 60 45 sh 68 45 s Cancun 84 77 r 87 77 t Dublin 63 50 sh 67 50 r Edmonton 68 41 sh 74 47 pc Halifax 72 49 pc 62 48 c Kiev 81 64 t 85 61 pc London 65 52 c 66 58 c Madrid 89 61 s 90 61 s Mexico City 74 59 pc 74 58 t Montreal 81 60 s 82 72 t Ottawa 81 59 pc 83 71 c Paris 70 55 pc 67 55 pc Regina 69 48 c 70 50 pc Rio de Janeiro 74 67 r 74 68 r Rome 80 62 s 83 64 s St. Johns 47 33 pc 45 32 pc San Juan 89 77 pc 89 77 pc Sydney 64 48 s 59 50 pc Tokyo 66 62 sh 73 67 pc Toronto 81 67 c 93 76 pc Vancouver 73 57 s 78 60 pc Winnipeg 75 57 c 75 54 pcHigh ..................... 101 at Lamar, COLow ......... 27 at Lake Yellowstone, WY(For the 48 contiguous states yesterday)87Damaging hail pelted Dubuque, Iowa, on June 16, 1882. Bits of material, including live frogs, were found in the hail. Q: In which month are the suns rays the strongest in the U.S.?A: June 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 93/75 92/72 92/73 92/73 93/73 92/73 92/72 91/72 92/72 92/76 91/77 89/78 90/76 94/76 93/74 93/74 92/73 94/74 94/75 92/73 92/73 92/73 93/72 91/75 93/73 89/78 90/76 90/75 94/74 92/74 90/76 91/72 90/75 90/76 89/79 91/75 92/75 93/74 WORLD NEWS/WEATHERA U.S. drone strike in northeastern Kunar province killed Pakistan Taliban chief Mullah Fazlullah, the insurgent leader who ordered the assassination of Nobel Peace Prize winner Malala Yousafzai, an Afghan Defense Ministry spokesman said Friday. In a telephone interview, Mohammad Radmanish said Fazlullah and two other insurgents were killed early Thursday morning, just hours before Afghanistans Taliban began a three-day cease“re to mark the Muslim holiday of Eid al-Fitr. The three-day holiday follows the end of Islams holy month of Ramadan when devout adherents fast from sunrise to sunset. However, Sakhi Mashwani, a Parliamentarian from Kunar province told the Associated Press that Fazlullah, along with “ve other insurgents, died when the strike slammed into the vehicle in which they were driving. Mashwani said dozens of people, including Fazlullahs brother, Moheen Dada, gathered Friday in the Ghaziabad district of Kunar province, to offer prayers for the dead Taliban leader. A U.S. of“cial said the U.S. believes that it is likely the strike killed Fazlullah, but efforts are ongoing to con“rm his death. The of“cial spoke on condition of anonymity to discuss preliminary information. According to a statement attributed to U.S. Forces-Afghanistan spokesman Lt. Col Martin ODonnell, the U.S. carried out a counterterrorism strikeŽ Thursday in the border region between Afghanistan and Pakistan targeting a senior leader of a designated terrorist organization.Ž The statement did not say whether the strike had killed anyone and did not identify Fazlullah as the target. However, the statement did note that the drone attack did not violate a cease-“re announcement made June 7 by Afghan President Ashraf Ghani.Afghan official: US drone kills Pakistan Taliban chiefBy AMIR SHAHASSOCIATED PRESS AP FILE PHOTOIn this le image made from video broadcast on Nov.7, 2013, undated footage of Mullah Fazlullah is shown on a projector in Pakistan. GAZA CITY, Gaza Strip „ Several thousand Gaza worshippers knelt on prayer rugs spread on sandy soil, near the perimeter fence with Israel, joining hundreds of millions of Muslims around the world Friday in marking the holiday that caps the fasting month of Ramadan. The three-day Eid al-Fitr holiday is traditionally a time of family visits and festive meals, with children getting new clothes, haircuts and gifts. In the Middle East, celebrations were once again marred by prolonged con”ict in hot spots such as Syria, Afghanistan, Yemen and the Gaza Strip. In Syria, two people visiting graves of relatives during the holiday were killed in government shelling of a cemetery, activists said. In Yemen, of“cials said dozens of “ghters from a Saudi-led coalition backing an exiled government were killed in “ghting over the rebel-held port of Hodeida, the main entry point for food into a country already on the brink of famine. In Gaza, an Israeli drone attacked a tent used to prepare kites and balloons rigged with incendiary devices for launch into Israel, a witness said. The balloons and kites are the latest tactic in weeks-long protests against a blockade of Gaza, imposed by Israel and Egypt after the 2007 takeover of the territory by the Islamic militant group Hamas. Since late March, more than 120 protesters have been killed and more than 3,800 wounded by Israeli army “re in the area of the fence. Israels military said Friday evening that just a few dozen Palestinians protested at the barrier during the day, a sharp contrast to previous weeks.Gaza residents pray near Israel, as Muslims mark major feastBy WAFAA SHURAFAASSOCIATED PRESS AP PHOTOA Palestinian boy wearing a traditional uniform stands in front of Muslim women performing Eid al-Fitr prayers, marking the end of the holy fasting month of Ramadan, in EasternGazaCity, on Friday. MORE HEADLINE NEWS FROM AROUND THE WORLDTropical Storm Carlotta forms off coast of AcapulcoMEXICO CITY (AP) „ Tropical Storm Carlotta formed in the Paci“c Ocean near Mexicos Acapulco on Friday while the former Hurricane Bud weakened to a tropical depression after passing over the Baja Peninsula. Carlotta, the third named storm of the Paci“c hurricane season, was forecast to make landfall Saturday, according to the U.S. National Hurricane Center. It said that Carlotta had maximum sustained winds of 40 mph, and its center was located about 60 miles south-southeast of Acapulco. The hurricane center says the storm threatens torrential rains for the coastline of the southern states of Guerrero and Oaxaca, with up to 10 inches possible in some areas.Leaders of Italy, France to pursue migration changes at EUPARIS (AP) „ French President Emmanuel Macron and Italian Premier Giuseppe Conte agreed Friday to work together to pursue changes to the European Unions migration rules, “nding common ground after the issue created a rift between their countries. The two leaders said during a joint news conference that EU regulations requiring asylum-seekers to apply in the “rst country they enter and remain there while their cases are processed were not working. Macron said the policy and others have left Italy, usually the “rst European country reached on the busy migration route across the Mediterranean Sea from North Africa, without the support that is supposed to be a bene“t of a united Europe. The proper response is European, but the existing European response has not adapted,Ž said the French leader, who is seen as strongly pro-EU. Conte, who heads the populist, anti-EU government that took over running Italy on June 1, echoed the politician he called my friend Emmanuel.Ž The concept itself of the state of “rst entry must be rethought. He who puts his feet in Italy puts his feet in Europe,Ž said Conte, who was a law professor before he became premier. They also both called for steps to beef up Europes borders to prevent illegal immigration.Fierce fighting intensifies outside Yemens Hodeida airportSANAA, Yemen (AP) „ A Saudi-led coalition and Yemeni “ghters backing the countrys government were on the verge of seizing control of the airport of a vital rebel-held port as “ghting intensi“ed Friday, with pro-government forces within meters of the airport gates. The death toll climbed to at least 280 on the third day of the campaign aimed at driving out the Iranianbacked Shiite rebels, known as Houthis, from the Red Sea port of Hodeida that is the main entry point for food and aid supplies in a country teetering on the brink of famine. The Saudi-Emirati coalition bombed Houthi positions while rebels said in a statement that they “red a ballistic missile at pro-government forces, but gave no report of causalities.

PAGE 44

The Sun /Saturday, June 16, 2018 www.yoursun.com Page 3 NATIONAL NEWSWASHINGTON „ A company run by former of“cials at Cambridge Analytica, the political consulting “rm brought down by a scandal over how it obtained Facebook users private data, has quietly been working for President Donald Trumps 2020 re-election effort, The Associated Press has learned. The AP con“rmed that at least four former Cambridge Analytica employees are af“liated with Data Propria, a new company specializing in voter and consumer targeting work similar to Cambridge Analyticas efforts before its collapse. The companys former head of product, Matt Oczkowski, leads the new “rm, which also includes Cambridge Analyticas former chief data scientist. Oczkowski denied a link to the Trump campaign, but acknowledged that his new “rm has agreed to do 2018 campaign work for the Republican National Committee. The AP learned of Data Proprias role in Trumps re-election effort as a result of conversations held with political contacts and prospective clients in recent weeks by Oczkowski and Trumps 2020 campaign manager, Brad Parscale. In one such conversation, which took place in a public place and was overheard by two AP reporters, Oczkowski said he and Parscale were doing the presidents work for 2020.Ž In addition, a person familiar with Data Proprias Washington efforts, who spoke on condition of anonymity to protect business relationships, con“rmed to the AP that Trump-related 2020 work already had begun at the “rm along the lines of Cambridge Analyticas 2016 work. Both Oczkowski and Parscale told the AP that no Trump re-election work by Data Propria had been planned, but con“rmed that Parscale had helped Data Propria line up a successful bid on 2018 midterm polling-related work for the RNC, awarded earlier this week. Oczkowski had previously told the AP the “rm had no intention of seeking political clients, but now says his young company had changed course. Im obviously open to any work that would become available,Ž Oczkowski said, noting that he and Parscale had worked together closely during Trumps 2016 campaign. Parscale told the AP that he has not even begun awarding contracts for the 2020 campaign, which he was appointed to manage in March. I am laser-focused on the 2018 midterms and holding the House and increasing our seats in the Senate,Ž he said. Once we do those things, Ill start working on re-electing President Trump.Ž London-based Cambridge Analytica was accused of playing a key role in the 2014 breach of 87 million Facebook users personal data. The company said it did not use the information for Trumps 2016 campaign, but some former employees have disputed that. Facebook CEO Mark Zuckerberg has said that it was entirely possibleŽ the social media data ended up being used in Russian propaganda efforts.AP: Trump 2020 working with former staffers of disgraced firmBy JEFF HORWITZASSOCIATED PRESS WASHINGTON „ President Donald Trumps former campaign chairman Paul Manafort is going to jail. On Friday, Manafort was ordered into custody after a federal judge revoked his house arrest, citing newly “led obstruction of justice charges. The move by U.S. District Judge Amy Berman Jackson made Manafort the “rst Trump campaign of“cial to be jailed as part of special counsel Robert Muellers investigation. Already under intense pressure to cooperate with prosecutors in hopes of securing leniency, Manafort now loses the relative freedom he enjoyed while he prepared for two criminal trials in which he faces the possibility of spending the rest of his life in prison. In issuing her ruling, Jackson said she had struggledŽ with the decision but she couldnt turn a blind eyeŽ to his conduct. You have abused the trust placed in you six months ago,Ž she said. A federal grand jury indicted Manafort and a longtime associate, Konstantin Kilimnik, last week on charges of obstruction of justice and conspiracy to obstruct justice, adding to the multiple felony counts he already faced. The charges do not relate to his work on the Trump campaign or involve allegations of Russian election interference. Manafort, 69, and Kilimnik are accused of attempting to tamper with witnesses in the case by trying to get them to lie about the nature of their Ukrainian political work. Prosecutors say Manafort and Kilimnik tried to get the two witnesses to say that lobbying work carried out by clandestinely paid former politicians only occurred in Europe and not the U.S., a contention the two witnesses said they knew to be false. The distinction matters because unregistered foreign lobbying in the U.S. is a crime, while lobbying solely in Europe would be outside the special counsels jurisdiction. Manaforts attorneys have accused prosecutors of conjuring a sinister plotŽ out of innocuousŽ contacts. They “led a memo written by one of the witnesses for Manafort that his attorneys say shows the work of the group, known as the Hapsburg group, was European focused. In response, prosecutors “led additional documents showing extensive lobbying contacts by the group in the U.S., which they said showed the falsity of his representation.ŽJudge jails Manafort ahead of trialBy CHAD DAYASSOCIATED PRESSNEW YORK „ U.S. stocks closed out a whirlwind week with a modest loss Friday as markets gauged how much to fret about the Trump administrations decision to step up the trade dispute between the worlds two biggest economies. The White House announced tariffs on $50 billion of imports from China, and Chinas almost-immediate response was a promise to retaliate with its own of the same scale. Stocks sank from the start of trading, and the S&P 500 was down 0.7 percent at one point before paring its loss as the day progressed. At the close, the S&P 500 was down 3.07 points, or 0.1 percent, at 2,779.42. The Dow Jones industrial average fell 84.83, or 0.3 percent, to 25,090.48, and the Nasdaq composite dropped 14.66, or 0.2 percent, to 7,746.38. The worst-case scenario for investors is that an escalating trade war between the United State and China will leave the global economy as collateral damage. Barriers to trade could result in higher prices at stores for all kinds of products, weaker pro“ts for companies and slower growth around the world. President Donald Trump has railed against the United States trade de“cits with other countries as unfair. Investors generally dont expect the worst-case scenario to occur. The expectation for many is that the tariffs are merely a tool to spur the creation of new trade deals rather than as an end in itself.US stocks and bond yields dip amid trade worriesBy STAN CHOEAP BUSINESS WRITER AP PHOTOPaul Manafort arrives at federal court, Friday, in Washington.BIRMINGHAM, Ala. „ Second Lt. Robert R. Keown was piloting his P-38 aircraft to an air“eld after a mission in 1944 when it crashed into a mountain in Papua New Guinea. World War II ended without Keowns family knowing what had happened to him, and the military later declared him dead. Decades later, a villager found human remains in a swampy area near the mountain. Another resident of the Paci“c island snapped a photo of the rusted wreckage of a warplane years after that. With all those puzzle pieces “nally assembled and through the help of genetic testing, remains of the Georgia native and Alabama resident are now back on U.S. soil. Relatives gathered at Arlington National Cemetery near Washington, D.C., on Friday afternoon for the long-delayed funeral of Keown. I expect to be overwhelmed,Ž said nephew John Keown, 62, of Decatur, Alabama, speaking ahead of the burial. The ceremony included a ”ag-draped cof“n that was folded up and given to John Keown and an honor guard for the fallen P-38 pilot, who grew up near Atlanta in Lawrenceville, Georgia, before moving to the northern Alabama city of Scottsboro. Keown was 24 and serving in the U.S. Army Air Forces, the predecessor to todays Air Force, when he died. Keowns remains arrived Thursday at Washingtons Reagan National Airport, said Justin Taylan of Paci“c Wrecks a nonpro“t contractor that searches for the remains of missing service members in conjunction with the Department of Defense. More than 400,000 Americans died in World War II, and the Pentagon says nearly 73,000 of them remain unaccounted for. Keown was among that number until November, when DNA testing proved that skeletal remains found in Papua New Guinea were his. That con“rmation, combined with photos of the wreckage, allowed the Defense POW/MIA Accounting Agency to remove Keown from the list of the missing, but its still unclear what happened in the crash. The pilot probably bailed out, but we dont know,Ž said Taylan. Its impossible to say exactly how he died.Ž The Pentagon said Keown was ”ying one of four aircraft of the 36th Fighter Squadron, 8th Fighter Group on a mission to locate a missing B-25 bomber when the weather turned bad and the “ghters headed to an auxiliary air“eld on April 16, 1944. Keown was declared missing after the planes failed to return. Two other planes also disappeared; Taylan said their pilots remain missing. The war ended with Keowns whereabouts still unknown, and the Pentagon declared him dead on Feb. 7, 1946, according to a release from Defense. The loss and uncertainty over his fate were devastating to the family, said John Keown, the son of one of the pilots younger brothers. They were torn up for a couple of years not knowing what had happened to him,Ž he said. More than 50 years later, in 1999, the Papua New Guinea National Museum and Art Gallery gave the Army human remains a farmer had found on his land in the 1980s and reburied in a village cemetery. In 2005, Taylan said, another man in New Guinea provided photos of plane wreckage near the site where the remains were “rst found. A photo included a serial number that was used to con“rm the plane was Keowns, Taylan said, and DNA testing of the remains “nally tied everything together last year.WWII pilot missing since 1944 laid to rest at ArlingtonBy JAY REEVESASSOCIATED PRESS AP PHOTOAn Army team holds a U.S. ag over the casket of U.S. Army Air Forces 2nd Lt. Robert R. Keown during a burial service at Arlington National Cemetery in Arlington, Virginia, on Friday. MORE HEADLINE NEWS FROM AROUND THE NATIONTop US ethics official seeks expanded probe of EPAs PruittWASHINGTON (AP) „ The top federal ethics of“cer asked Friday that an internal investigation of Environmental Protection Agency head Scott Pruitt be resolved quickly so he can determine whether formal corrective actionŽ is needed and make recommendations to President Donald Trump. David Apol, acting director of the Of“ce of Government Ethics, also asked the EPA inspector general to expand its probe of whether Pruitt is violating federal ethics rules to include allegations he used staffers to do personal chores during work hours and seek business deals for his wife. His letter to EPA Inspector General Arthur Elkins Jr. was released hours after Trump gave conditional support to the embattled agency administrator, saying his unhappiness with Pruitt was overridden by the fantastic jobŽ he was doing at EPA. In his letter, Apol said the American public needs to have con“dence that allegations of ethical misconduct are investigated. We ask you to complete your report as soon as possible so that we can decide whether to begin a formal corrective action proceeding in order to make a formal recommendation to the president,Ž he wrote.Eric Trumps charity remains under investigationNEW YORK (AP) „ New Yorks attorney general isnt done taking on Trump family charities after suing the president over allegations he treated his nonpro“t like a personal piggy bank. Barbara Underwoods spokeswoman said Friday that a separate investigation remains open into the Eric Trump Foundation, run by Donald Trumps son. The Associated Press reported in 2016 that the childrens charity ”outed nonpro“t standards in part by “nancially bene“ting charities with Trump family connections. Underwood sued Donald Trump on Thursday. The Democrat alleges he illegally used his charitys money to settle business disputes and boost his political fortunes. Eric Trump and two siblings are also named as defendants. Eric Trumps charity, renamed Curetivity, says it has raised millions of dollars to support St. Jude Childrens Research Hospital.Trump distances self from Cohen as raided docs are analyzedNEW YORK (AP) „ President Donald Trump is distancing himself from attorney Michael Cohen, who is facing an FBI investigation of his business dealings. Ive always liked Michael. I havent spoken to Michael in a long time,Ž Trump said to reporters at the White House on Friday. Asked if Cohen, long among Trumps most trusted “xers, was still his attorney, the president said no. No hes not my lawyer anymore. But Ive always liked Michael. And I think hes a good person,Ž he said. Prosecutors in New York said in a court “ling later Friday that they are still processing material seized from Cohen in an April raid. Investigators havent charged Cohen with any crime, but have said publicly that they are looking into allegations involving fraud and Cohens personal business dealings. Agents seized paper “les, computerized documents and phones from Cohens home, safety deposit box and of“ce in April. In their court “ling Friday, prosecutors said they had reconstructed about 16 pages of shredded documents that had been found inside a shredder during the raid. They also said that they had recovered the equivalent of more than 700 pages of encrypted messages sent by secure applications on Cohens devices. A judge had set Friday as a deadline for Cohens lawyers to identify documents they believe are protected by attorney-client privilege. Prosecutors agreed to extend that deadline by 10 days, if the judge approves.Man attempting to row across Atlantic gives up questBOSTON (AP) „ A Scottish man seeking to cross the Atlantic Ocean alone in a rowboat has abandoned his 3,400-mile quest after being rescued 500 miles off Massachusetts. The Coast Guards Boston of“ce says Niall Macdonald triggered his emergency radio beacon about 12:30 a.m. Friday after his specialized ocean rower started taking on water during rough seas. Macdonald abandoned the ship, boarded the vessels life raft and contacted of“cials in the United Kingdom by satellite phone. A Dutch cargo ship, the Dol“jngracht, responded to a distress bulletin from authorities and located Macdonald around 5 a.m. The Coast Guard says Macdonald will be traveling with the ship to Canada. Macdonald set off from Norfolk, Virginia, on May 23 and was trying to go to his hometown of Stornoway, on Scotlands Isle of Lewis. AP PHOTOEnvironmental Protection Agency Administrator Scott Pruitt addresses farmers during a forum at a farm near Reliance, South Dakota.

PAGE 45

Page 4 www.yoursun.com The Sun / Saturday, June 16, 2018 5.99 2.90 Groupon ... ... 4.68 -.01 -8.2 37 .43 24.43 GuangRy .63e ... 28.38 -.33 -15.0 44.24 17 .44 H&E Eqp 1.10 12 37 .86 -.14 -6.9 33.67 21.48 HCP Inc 1.48 13 24.02 -.32 -7 .9 24.75 17 .10 HP Inc .56f 9 23.59 +.02 +12.3 55.89 43.24 HSBC 1.50e ... 48.51 -.87 -6.1 45.61 25.41 HainCels lf ... ... 28.46 +.16 -32.9 57 .86 38.18 Hallibrtn .72 dd 46.60 -1.50 -4.6 25.73 16.38 Hanesbds s .60 10 20.30 +.21 -2.9 123.43 85.58 HanoverIns 2.16 65 120.39 -2.83 +11.4 56.95 39.34 HarleyD 1.48 14 45.94 +3.29 -9.7 5.50 2.80 Harmonic ... dd 4.45 +.20 +6.0 170.54 108.29 HarrisCorp 2.28 26 149.23 -5.42 +5.4 26.75 14.95 Harsco .20m 64 24.85 -1.60 +33.2 59.20 49.67 HartfdFn 1.00 18 53.76 +.50 -4.5 38.72 31.71 HawaiiEl 1.24 22 33.01 -.09 -8.7 56.20 35.04 HlthCSvc .77f ... 41.80 +2.54 -20.7 5.58 3.25 HeclaM .01e dd 3.84 +.10 -3.3 21.55 16.60 Hersha rs 1.12 15 20.80 -.51 +19.5 115.82 89.10 Hershey 2.62 20 94.00 +2.23 -17 .2 27 .27 8.52 HertzGl ... ... 17 .61 +1.71 -20.3 65.89 37 .25 Hess 1.00 dd 60.04 -1.55 +26.5 19.48 12.70 HP Ent n .56f 13 15.95 +.05 +11.1 28.32 21.47 HilltopH .28 12 23.01 -.77 -9.2 13.95 5.97 HimaxTch .24e 56 8.15 -.33 -21.8 83.28 25.33 HollyFront 1.32 18 72.30 -4.89 +41.2 207 .61 144.25 HomeDp 4.12 26 200.54 +2.21 +5.8 37 .29 27 .05 Honda .84e ... 31.82 -.34 -6.6 165.13 131.42 HonwllIntl 2.98 66 150.23 -1.63 -2.0 38.00 29.75 Hormel s .75 22 36.44 +.23 +0.1 31.27 23.83 HospPT 2.12f 11 28.45 -.22 -4.7 22.47 17 .26 HostHotls 1.00a 18 21.29 -.80 +7 .3 30.60 23.64 HuanPwr 2.45e ... 28.22 -.49 +12.9 149.03 100.55 Hubbell 3.08 21 112.86 +.86 -16.6 309.19 229.84 Humana 2.00f 26 306.95 +9.06 +23.7 16.60 12.14 HuntBncsh .44 16 15.33 -.25 +5.3 276.69 183.42 HuntgtnIng 2.88 20 220.52 -5.83 -6.4 47 .90 15.25 Huya n ... ... 46.20 +11.31 +187 .7 226.20 146.09 IdexxLab s ... 68 227 .90 +8.18 +45.7 20.58 14.31 ING .14e ... 14.62 -.28 -20.8 40.90 15.30 IQIYI n ... ... 40.16 +7 .34 +158.3 13.11 11.61 iShGold ... q 12.29 -.17 -1.8 47 .85 31.28 iShBrazil .67e q 33.04 -1.10 -18.3 47 .13 40.03 iShEMU .86e q 43.54 +.15 +0.4 26.93 23.03 iSh HK .61e q 25.69 -.54 +1.1 17 .14 14.44 iShSilver ... q 15.60 -.18 -2.4 102.32 90.47 iShSelDiv 3.03e q 98.53 -.10 ... 54.00 39.32 iShChinaLC .87e q 46.81 -1.40 +1.4 52.08 40.92 iShEMkts .59e q 45.23 -1.10 -4.0 129.57 116.09 iSh20 yrT 3.05 q 120.38 +.85 -5.1 75.27 64.56 iS Eafe 1.66e q 70.00 -.41 -0.4 89.04 84.07 iShiBxHYB 5.09 q 86.12 +.46 -1.3 119.30 96.84 iShNsdBio s ... q 111.26 +1.15 +4.2 167 .94 134.12 iShR2K 1.77e q 167 .81 +1.29 +10.1 94.20 82.07 iShCorHiDv 2.90e q 86.17 -.32 -4.4 39.28 36.52 iShUSPfd 2.13a q 37 .58 +.07 -1.3 83.27 71.27 iShREst 2.76e q 79.09 -.33 -2.4 70.84 60.28 iShCorEafe 1.56e q 66.10 -.46 ... 100.04 79.59 Idacorp 2.36 22 88.34 +1.33 -3.3 179.07 135.07 ITW 3.12 31 148.65 +.89 -10.9 26.48 7 .17 Imunmd ... dd 23.47 -.69 +45.2 27 .10 18.50 IndBkMI .60 20 26.00 -.60 +16.3 97 .67 79.63 IngerRd 2.12f 21 92.14 +1.45 +3.3 146.28 107 .77 Ingredion 2.40 15 114.84 +2.88 -17 .9 57 .60 33.23 Intel 1.20 21 55.11 +.06 +19.4 19.10 2.44 Intelsat ... ... 17 .59 +1.06 +418.9 135.59 51.05 InterceptP ... dd 82.93 +6.73 +42.0 171.13 139.13 IBM 6.28f 10 145.39 -.75 -5.2 31.00 17 .32 IntlGmeT n .80 ... 26.28 +1.82 -0.9 66.94 50.00 IntPap 1.90 18 55.43 -3.38 -4.3 4.85 1.46 Intersectns ... dd 2.28 +.17 +0.9 496.92 292.17 IntSurg s ... 74 490.49 +5.89 +34.4 65.51 39.07 IonisPhm ... cc 46.57 +1.89 -7 .4 64.71 52.81 iShJapan rs ... q 60.32 -.52 +0.7 39.36 34.91 iSTaiwn rs ... q 36.76 -.90 +1.5 62.70 49.43 iShCorEM .95e q 54.96 -1.30 -3.4 16.98 10.02 ItauUnibH .32e ... 10.33 -.72 -20.5J-K-L 50.68 34.76 JD.com ... 22 43.59 +3.67 +5.2 119.33 86.61 JPMorgCh 2.24f 15 107 .90 -3.21 +0.9 72.18 49.31 JacobsEng .60 25 64.55 -2.05 -2.1 4.35 1.95 JkksPac ... dd 3.00 +.15 +27 .7 24.13 18.05 JetBlue ... 11 19.19 +.35 -14.1 148.32 118.62 JohnJn 3.60f 16 122.61 -1.45 -12.2 44.37 32.89 JohnContl n 1.04e 24 35.04 -.10 -8.1 30.29 23.61 JnprNtwk .72 15 27 .29 -.63 -4.2 24.50 17 .96 KKR 1.31e 11 23.91 +.93 +13.5 123.96 87 .93 KLA Tnc 3.00f 15 112.84 -1.36 +7 .4 114.91 99.47 KC Southn 1.44f 20 110.10 +.85 +4.6 72.13 56.40 Kellogg 2.16 16 67 .06 +3.35 -1.4 8.38 3.92 KeryxBio ... dd 5.01 -.11 +7 .7 22.40 16.28 Keycorp .48f 14 20.39 -.15 +1.1 62.41 37 .52 Keysight ... 46 61.23 +.24 +47 .2 134.30 97 .10 KimbClk 4.00 20 103.44 +.17 -14.3 21.25 14.69 KindMorg .80f 23 16.77 -.08 -7 .2 4.91 3.48 Kinross g ... 29 3.72 +.14 -13.9 92.45 54.11 KraftHnz n 2.50 17 61.61 +3.14 -20.8 13.93 8.90 KratosDef ... dd 11.53 -.19 +8.9 31.45 19.69 Kroger s .50 13 25.88 +.52 -5.7 28.71 18.22 Kulicke .12p 51 24.02 +.39 -1.3 63.10 30.70 L Brands 2.40 11 36.39 -.60 -39.6 218.71 164.34 L-3 Tch 3.20 19 197 .48 -6.74 -0.2 52.85 34.46 LTC Prp 2.28f 18 42.48 +.90 -2.5 68.70 42.58 LambWst n .77 24 64.93 -.75 +15.0 118.60 80.00 Landstar .60 25 115.10 +.90 +10.6 36.13 24.10 LaSalleH .90m 19 35.30 +.11 +25.8 53.96 39.57 LeggPlat 1.52f 21 44.32 +1.06 -7 .1 72.17 49.52 LennarA .16 14 52.82 -1.18 -16.5 6.80 5.53 LbtyASE .72e q 6.64 +.10 +5.4 45.40 37 .77 LibtProp 1.60 16 44.17 -.78 +2.7 101.34 81.48 LincElec 1.56 26 93.37 -.03 +2.0 363.00 274.69 LockhdM 8.00 38 310.14 -12.17 -3.4 108.98 70.76 Lowes 1.92f 22 99.18 -1.04 +6.7M-N-0 197 .37 141.12 M&T Bk 3.20f 20 174.74 -2.37 +2.2 10.97 6.04 MBIA ... dd 9.92 +.30 +35.5 35.18 26.45 MDC 1.20 11 31.53 -1.17 -1.1 29.28 24.29 MDU Res .79 24 28.14 +.95 +4.7 38.41 29.53 MGM Rsts .48 9 31.23 +.45 -6.5 10.97 9.52 MVC Cap .60 q 9.93 -.18 -6.0 79.51 36.20 Macquarie 5.24e 8 41.53 +.74 -35.3 41.33 17 .41 Macys 1.51 12 38.27 -1.23 +51.9 67 .47 43.66 Magna g s 1.32f 12 65.28 -.81 +15.2 22.16 17 .65 Manulife g .44 ... 18.92 -.19 -9.3 22.12 10.55 MarathnO .20 dd 19.99 -1.00 +18.1 83.33 49.30 MarathPt s 1.84 11 73.56 -5.43 +11.5 149.21 96.90 MAR 1.32 36 138.83 +.45 +2.3 19.85 12.70 MartinMid 2.00 21 13.65 -1.10 -2.5 25.18 14.87 MarvellTch .24 20 21.91 +.16 +2.0 204.00 120.65 MasterCrd 1.00 46 199.53 -.51 +31.8 74.94 43.43 MaximIntg 1.68 25 61.56 +.81 +17 .8 11.25 5.75 McClatch rs ... dd 9.75 -.03 +9.2 111.46 90.25 McCorm 2.08f 16 106.40 +2.92 +4.4 178.70 146.84 McDnlds 4.04 25 166.46 -2.45 -3.3 178.86 134.25 McKesson 1.36 12 150.00 +4.63 -3.8 14.19 11.82 MedProp 1.00 16 13.91 +.20 +0.9 6.65 3.35 MedleyCap .40m 5 3.41 ... -34.7 89.72 76.41 Medtrnic 1.84 35 86.78 -.40 +7 .5 66.41 52.83 Merck 1.92 23 62.03 -.07 +10.2 61.51 41.41 MercGn 2.50 42 47 .41 -.62 -11.3 72.25 47 .30 Meredith 2.18 12 52.10 +2.30 -21.1 29.54 15.45 Meritor ... 6 21.23 -.38 -9.5 55.91 43.38 MetLife 1.68f 10 46.31 -1.10 -8.4 27 .87 17 .25 Michaels ... 10 18.00 -2.43 -25.6 64.66 26.85 MicronT ... 7 58.23 -3.16 +41.6 102.69 68.02 Microsoft 1.68 58 100.13 -1.50 +17 .1 3.25 1.00 Microvisn ... dd 1.24 -.06 -23.9 138.89 98.06 Middleby ... 20 106.62 +2.43 -21.0 46.74 33.96 MdsxWatr .90 29 42.26 +.20 +5.9 14.17 10.93 MHowHiInc 1.39 q 12.15 +.24 -2.6 8.11 5.95 MitsuUF J ... ... 5.89 -.30 -19.0 94.02 58.75 MolsCoorB 1.64 11 67 .89 +4.33 -17 .3 46.54 37 .42 Mondelez .88 21 40.82 +1.04 -4.6 93.93 68.29 Moog A .25p 21 82.90 -2.28 -4.5 59.38 43.48 MorgStan 1.00 13 51.16 -.75 -2.4 114.46 82.86 MotrlaSolu 2.08 21 114.52 +2.74 +26.8 35.16 22.21 MurphO 1.00 dd 32.77 -.97 +5.5 47 .82 29.39 Mylan NV ... 9 39.00 -2.36 -7 .8 43.24 26.00 NCR Corp ... 28 32.17 +1.02 -5.4 35.17 15.95 NRG Egy .12 54 33.38 +.23 +17 .2 20.15 15.55 NRG Yld C 1.24f 24 17 .25 +.20 -8.7 125.93 90.83 NXP Semi ... 41 113.16 -7 .01 -3.4 8.87 5.32 Nabors .24 dd 6.43 -.75 -5.9 6.37 1.21 NanoDim n ... ... 2.33 +.00 -24.1 59.92 48.31 NatFuGas 1.70f 16 52.67 +.60 -4.1 65.97 51.44 NatGrid 2.89e ... 55.25 -.31 -6.1 81.60 62.71 NtHlthInv 4.00 17 74.42 +.68 -1.3 135.45 88.80 NatPresto 1.00a 18 131.85 +12.85 +32.6 16.97 11.48 Navient .64 7 13.11 -1.69 -1.6 111.36 17 .51 NektarTh ... dd 57 .86 +3.72 -3.1 80.65 47 .64 Neogen s ... 73 81.88 +4.01 +32.8 395.03 144.25 Netflix s ... cc 391.98 +31.41 +104.2 4.25 2.06 NwGold g ... dd 2.14 -.03 -35.0 45.45 35.55 NJ Rscs s 1.09 14 42.45 +1.92 +5.6 18.47 12.74 NewMedia 1.48 33 18.81 +.87 +12.1 108.40 69.91 NewOriEd .40e 50 103.81 -1.19 +10.4 14.53 11.48 NY CmtyB .68 13 11.50 -.49 -11.7 6.69 5.35 NYMtgTr .80 9 6.14 ... -0.5 55.08 22.60 NewellRub .92f 5 26.05 +1.37 -15.7 42.04 31.42 NewmtM .56 29 38.40 +.02 +2.3 166.62 138.00 NextEraEn 4.44f 12 159.54 +2.74 +2.1 27 .76 22.44 NiSource s .78 30 24.26 +.74 -5.5 75.91 50.35 NikeB s .80 72 75.84 +.94 +21.2 6.33 3.14 NobleCorp .08 dd 5.18 -.72 +14.6 37 .67 22.99 NobleEn gy .44 34 33.84 -.22 +16.1 A-B-C 13.35 9.86 AES Corp .52 12 13.07 +.30 +20.7 46.19 38.31 AFLAC s 1.04 14 45.75 -.14 ... 22.34 17 .84 AGNC Inv 2.16 7 18.90 -.08 -6.4 7 .04 4.00 AK Steel ... 21 4.67 -.03 -17 .5 39.80 31.17 AT&T Inc 2.00f 12 33.15 -.68 -14.7 21.80 14.65 AV Homes ... 6 21.50 ... +29.1 64.60 47 .83 AbbottLab 1.12 28 62.91 -.36 +10.2 125.86 69.38 AbbVie 3.84 18 99.57 -.86 +3.0 29.20 8.81 AberFitc .80 17 25.34 -.93 +45.4 30.45 16.75 AccelrDiag ... dd 23.15 +2.30 -11.6 6.15 3.60 Accuray ... dd 4.35 ... +1.2 79.63 55.41 ActivsBliz .34f 50 77 .41 +3.12 +22.3 86.42 47 .03 Adient n 1.10 ... 48.11 -8.87 -38.9 258.91 131.20 AdobeSy ... 58 251.82 +.61 +43.7 95.00 57 .35 AdvEnId ... 16 60.26 -2.83 -10.7 16.79 9.04 AMD ... ... 16.34 +1.09 +58.9 39.90 30.15 Aecom ... 11 33.38 -1.35 -10.1 62.20 30.05 AeroViron ... 67 59.33 -1.69 +5.6 194.40 149.69 Aetna 2.00 19 189.50 +8.69 +5.1 2.65 1.01 AeviGeno ... dd 1.24 -.20 +3.3 75.00 58.22 Agilent .60 78 66.13 +.40 -1.3 25.30 18.97 Aircastle 1.12 9 20.87 -.24 -10.8 2.91 1.39 AlaskCom ... 55 1.64 -.06 -38.8 144.99 86.75 Albemarle 1.34f 20 93.33 -1.70 -27 .0 62.35 29.64 Alcoa Cp ... 42 45.34 -3.18 -15.8 149.34 102.10 Alexion lf ... 46 121.52 +3.19 +1.6 211.70 137 .40 Alibaba ... 62 208.00 +2.93 +20.6 30.25 15.82 AllegTch ... dd 27 .78 -.94 +15.1 181.45 111.54 AllegiantT 2.80 12 149.45 ... -3.4 256.80 142.81 Allergan 2.88 11 173.18 +2.83 +5.9 81.24 66.64 Allete 2.24 22 73.11 ... -1.7 22.90 15.55 AllnceRes 2.06f 5 19.95 -.10 +1.3 29.80 22.55 AlliBern 2.57e 14 29.10 -.15 +16.2 45.52 36.84 AlliantEg s 1.34f 20 39.96 +.73 -6.2 45.69 32.93 AllisonTrn .60 15 41.78 -.26 -3.0 105.36 85.59 Allstate 1.84 14 93.81 +.10 -10.4 153.99 70.63 AlnylamP ... dd 107 .80 +7 .56 -15.2 1186.89 894.79 Alphabet C ... 30 1152.26 +31.39 +10.1 1198.00 915.31 Alphabet A ... 35 1159.27 +26.56 +10.1 10.03 8.39 AlpTotDiv .69 q 8.97 ... -5.3 12.13 9.01 AlpAlerMLP 1.35e q 10.19 -.28 -5.6 82.45 51.65 Altaba ... cc 81.46 +.91 +16.6 31.71 14.60 Altice n ... dd 17 .79 +.05 -6.7 77 .79 53.91 Altria 2.80f 18 57 .79 +.78 -19.1 1724.80 931.75 Amazon ... cc 1715.97 +31.98 +46.7 66.23 40.06 Ambarella ... cc 43.63 +.97 -25.7 7 .43 4.80 Ambev .05e 9 4.98 -.11 -22.9 64.89 51.89 Ameren 1.83 20 56.97 +.74 -3.4 6.50 5.83 AFMulti .50 22 6.38 ... +5.4 19.91 14.85 AMovilL .17e 12 16.19 +.89 -5.6 59.08 40.65 AmAirlines .40 7 42.77 -.34 -17 .8 78.07 62.71 AEP 2.48 17 65.05 +.94 -11.6 103.24 81.29 AmExp 1.40 15 98.52 -2.48 -0.8 67 .30 49.57 AmIntlGrp 1.28 dd 55.21 +.41 -7 .3 60.00 46.62 AmStsWtr 1.02 31 56.77 +1.63 -2.0 92.37 76.04 AmWtrWks 1.82f 35 81.05 +1.77 -11.4 48.37 39.41 Amerigas 3.80 34 41.64 -.45 -9.9 183.90 125.07 Ameriprise 3.60f 12 147 .33 +4.70 -13.1 106.27 71.90 AmeriBrgn 1.52 11 94.85 +8.76 +3.3 79.32 59.56 Ametek .36 31 75.09 -.52 +3.6 201.23 161.13 Amgen 5.28 16 185.01 +.71 +6.4 93.62 72.35 Amphenol .92f 37 91.32 +.64 +4.0 72.70 39.96 Anadarko 1.00 80 68.49 -2.66 +27 .7 151.89 89.58 Andeavor 2.36 39 136.00 -8.68 +18.9 12.00 8.02 AnglogldA ... ... 8.15 -.50 -20.0 126.50 91.70 ABInBev 3.19e 24 98.53 +3.86 -11.7 12.73 9.95 Annaly 1.20 12 10.48 -.06 -11.9 267 .95 179.40 Anthem 3.00 16 245.16 +16.86 +9.0 6.35 4.55 Anworth .60 11 5.05 +.01 -7 .2 51.21 33.60 Apache 1.00 26 41.61 -.63 -1.4 6.48 5.18 ApolloInv .60 ... 5.72 -.08 +1.1 194.20 142.20 Apple Inc 2.92f 22 188.84 -2.86 +11.6 62.40 40.79 ApldMatl .80 14 49.31 -1.84 -3.5 103.41 22.54 ApldOptoel ... 16 43.38 -1.98 +14.7 39.55 32.30 AquaAm .82 25 33.51 -.22 -14.6 50.45 19.10 ArcBest .32 17 48.10 -.80 +34.5 31.17 16.66 Arconic .24 dd 17 .53 -.41 -35.7 17 .11 15.03 AresCap 1.52 9 16.74 +.03 +6.5 25.95 17 .40 AresMgmt 1.18e 14 20.70 -.72 +3.5 311.67 141.78 AristaNetw ... 58 286.62 +12.87 +21.7 18.78 7 .15 ArrayBio ... dd 17 .93 -.16 +40.1 87 .26 72.31 ArrowEl ... 11 79.50 +1.76 -1.1 4.74 1.69 AscenaRtl ... dd 3.99 -.59 +69.8 80.84 59.80 Ashland .90m 43 78.23 -1.78 +9.9 37 .30 28.43 AstraZen s 1.37e 9 36.41 -.01 +4.9 39.31 20.07 AtHomGr n ... 51 37 .65 -1.26 +23.9 93.56 76.46 ATMOS 1.94f 16 86.79 +1.48 +1.0 141.52 100.02 AutoData 2.76f 37 139.57 +4.22 +19.1 123.67 85.69 AveryD 2.26f 27 105.94 -2.09 -7 .8 50.88 21.38 AvisBudg ... 14 41.27 +1.96 -5.9 52.87 41.21 Avista 1.49f 29 52.79 +.21 +2.5 27 .98 1.02 Axovant n ... dd 3.79 -1.01 -28.1 39.75 22.00 B&G Foods 1.90f 9 29.95 +.55 -14.8 3.30 2.31 B2gold g ... 63 2.53 -.16 -18.4 56.31 43.00 BB&T Cp 1.50a 16 52.32 -2.28 +5.2 49.06 41.01 BCE g 3.02 ... 41.27 -.48 -14.0 16.97 10.65 BGC Ptrs .72 cc 11.80 +.29 -21.9 47 .92 28.73 BHPBil plc 1.66e ... 44.54 -2.77 +10.5 47 .83 33.90 BP PLC 2.38 24 45.13 -1.91 +7 .4 31.80 18.65 BP Pru 3.60e 4 25.70 -2.75 +27 .9 284.22 173.52 Baidu ... 10 272.97 +9.38 +16.5 38.59 25.53 BakHuGE n .72f cc 32.57 -2.13 +2.9 99.93 70.23 Balchem .42f 46 100.40 +1.19 +24.6 43.24 35.60 BallCorp s .40 19 36.65 -.95 -3.2 5.94 2.63 BallardPw ... dd 2.97 +.04 -32.7 11.98 6.66 BcoBrad s .06a ... 6.84 -.52 -26.6 7 .57 5.25 BcoSantSA .21e ... 5.45 -.10 -16.7 33.05 22.73 BkofAm .48 17 29.28 -.73 -0.8 84.71 69.27 BkMont g 3.84e ... 77 .33 -1.61 -3.4 58.99 49.01 BkNYMel .96 14 56.93 -.63 +5.7 66.78 57 .97 BkNova g 3.28f 9 57 .68 -1.33 -10.6 56.64 25.59 B iPVxST rs ... q 31.67 -.93 +13.4 8.41 4.10 BarnesNob .60 dd 6.15 +.05 -8.2 18.35 11.07 BarrickG .12 27 12.81 -.21 -11.5 BasicEnS ... dd .45 ... ... 75.62 58.22 Baxter s .76f 35 75.22 +.44 +16.4 23.24 12.68 BeazerHm ... 17 15.09 -.85 -21.4 248.39 191.53 BectDck 3.00f 94 232.16 +.32 +8.5 37 .49 16.52 BedBath .64f 6 20.19 +.79 -8.2 49.84 40.60 Bemis 1.24 17 42.58 -.11 -10.9 217 .62 166.64 BerkH B ... 26 191.76 -4.25 -3.3 13.54 8.08 Best Inc n ... ... 12.55 +.58 +39.8 64.42 36.20 BigLots 1.20 13 41.23 -1.23 -26.6 22.70 9.62 Bilibili n ... 70 19.65 +.70 +74.8 6.67 3.95 Biocryst ... dd 5.73 -.03 +16.7 370.57 249.17 Biogen ... 19 305.03 +1.74 -4.3 72.02 50.49 BlkHillsCp 1.90f 17 56.98 +.92 -5.2 14.55 8.47 BlackBerry ... 21 12.31 +.21 +10.2 39.83 32.81 BlkHlthSci 2.40 q 39.42 +1.94 +8.0 15.84 13.04 BlkMuniast .65a q 13.09 -.12 -12.6 37 .52 29.58 Blackstone 2.70e 15 33.26 +.51 +3.9 31.80 23.33 BlockHR 1.00f 8 23.66 -5.49 -9.8 374.48 196.45 Boeing 6.84 37 357 .88 -11.62 +21.4 2228.99 1630.56 BookingHl ... 30 2141.45 +4.91 +23.2 58.22 40.00 BorgWarn .68 14 48.23 -1.79 -5.6 286.40 128.70 BostBeer ... 36 291.05 +31.90 +52.3 37 .30 24.54 BostonSci ... 23 32.96 +1.01 +33.0 40.44 24.17 BoydGm .20 24 36.57 -.01 +4.3 27 .34 17 .11 BrigStrat .56 11 18.58 +.01 -26.8 50.00 29.50 Brinker 1.52 16 51.09 +3.19 +31.5 70.05 49.96 BrMySq 1.60 54 54.80 +1.64 -10.6 71.87 48.71 BritATob s 2.24e ... 49.34 +.03 -26.3 119.99 71.58 BroadrdgF 1.46 35 114.38 -4.65 +26.3 15.32 6.28 Brookdale ... dd 9.27 +.25 -4.4 46.88 37 .27 BrkfInfra s 1.88 27 38.74 +.92 -13.5 69.15 48.04 Brunswick .76 19 68.77 +.08 +24.5 65.90 35.24 Bu ckeye 5.05 11 35.71 -.74 -27 .9 9.67 3.80 CBL Asc .80 3 5.36 -.36 -5.3 50.83 40.48 CMS Eng 1.43 27 44.08 +.73 -6.8 15.65 10.87 CNH Indl .14e cc 11.52 +.03 -14.0 67 .69 47 .99 CSX .88 10 66.65 -.42 +21.2 26.00 6.70 CVR Rfng 2.95e 20 22.95 -1.15 +38.7 84.00 60.14 CVS Health 2.00 12 70.09 +4.06 -3.3 8.98 6.25 CYS Invest .88 7 7 .35 +.07 -8.5 29.57 21.71 CabotO&G .24 44 23.50 -.04 -17 .8 14.50 10.48 CaesarsEnt ... dd 11.35 -.40 -10.3 51.20 33.40 Cal-Maine 2.49e 100 50.75 +1.40 +14.2 12.76 10.60 CalaCvHi 1.20 q 12.74 +.16 +7 .5 25.45 17 .52 CalAmp ... 49 22.56 +.80 +5.3 46.15 35.25 CalifWtr .75 28 39.55 +.50 -12.8 14.65 9.34 CallonPet ... 22 9.88 -.26 -18.7 9.95 3.95 CalumetSp ... dd 8.05 -.20 +4.5 96.39 78.19 CamdenPT 3.08f 24 90.31 -.82 -1.9 55.32 32.63 CampSp 1.40 12 37 .10 +3.05 -22.9 100.01 78.85 CIBC g 5.32 9 87 .29 -1.78 -10.4 85.73 70.59 CdnNR gs 1.33 ... 83.16 -.19 +0.8 38.20 27 .61 CdnNRs gs 1.34 ... 31.22 -2.26 -12.6 106.50 76.98 CapOne 1.60 21 97 .26 +.29 -2.3 16.72 9.15 CapSenL ... dd 11.33 +.12 -16.0 11.14 8.17 CapsteadM .64 13 9.08 -.02 +5.0 1.90 .58 CpstnTur rs ... dd 1.54 -.04 +100.0 80.37 50.79 CardnlHlth 1.90f 13 54.75 +1.40 -10.6 77 .64 57 .05 CarMax ... 20 72.39 -1.40 +12.9 72.70 60.30 Carnival 2.00 16 65.18 +4.24 -1.8 61.49 35.58 CarpTech .72 43 56.10 +.23 +10.0 28.72 11.10 Carrizo ... 27 26.16 -.43 +22.9 173.19 102.31 Caterpillar 3.44f 18 150.02 -5.30 -4.8 72.37 59.66 CedarF 3.56 17 65.46 -1.01 +0.7 147 .17 74.13 Celgene ... 23 78.08 -.98 -25.2 10.37 5.72 Cemex .29t ... 6.25 +.22 -16.7 11.52 6.76 CenovusE .20 7 9.22 -.78 +1.0 30.45 24.81 CenterPnt 1.11 18 25.89 +.54 -8.7 25.81 13.16 CntryLink 2.16 8 18.02 +.37 +8.0 59.83 43.61 ChemFinl 1.12 20 58.10 -.78 +8.7 58.08 34.84 Chemours n .68 13 49.46 -1.82 -1.2 5.20 2.53 ChesEng ... 8 4.64 -.17 +17 .2 133.88 102.55 Chevron 4.48 55 124.04 -2.40 -0.9 10.90 6.96 Chicos .34f 11 8.44 -.53 -4.3 70.52 34.27 ChinaSoAir .64e ... 56.22 +1.52 +8.5 470.00 247 .52 Chipotle ... cc 462.01 +8.63 +59.8 54.18 43.21 ChurchDwt s .87f ... 50.26 +2.07 +0.2 227 .13 163.02 Cigna .04 17 175.05 -2.76 -13.8 81.98 68.28 CinnFin 2.12 20 68.99 -2.29 -8.0 66.87 34.78 Cirrus ... 15 39.32 +1.79 -24.2 46.37 30.36 Cisco 1.32f 22 44.25 +.77 +15.5 80.70 63.16 Citigroup 1.28 12 66.34 -2.13 -10.8 48.23 31.51 CitizFincl .52 12 41.70 -.28 -0.7 109.43 73.34 CitrixSy s ... 30 106.94 -1.00 +21.5 3.52 1.31 CleanEngy ... dd 2.91 -.07 +43.3 9.15 5.60 ClevCliffs ... 7 8.66 +.18 +20.1 150.40 113.57 Clorox 3.84 21 128.85 +2.10 -13.4 48.62 41.45 CocaCola 1.56 75 44.12 +.56 -3.8 13.19 10.55 CohStQIR .96 q 11.81 -.14 -6.6 29.16 25.16 CohStSelPf 2.06 q 27 .34 +.18 -3.2 77 .91 61.28 ColgPalm 1.68f 23 64.73 +1.39 -14.2 14.74 5.28 ColNrthS n ... ... 6.17 +.35 -45.9 44.00 30.43 Comcast s .76 16 33.88 +1.80 -15.1 102.66 64.04 Comerica 1.36f 18 94.57 -1.56 +8.9 9.62 4.90 CmpTask .24 ... 7 .63 +.25 +49.6 34.61 17 .11 Comtech .40 26 32.59 +.78 +47 .3 39.21 32.16 ConAgra .85 17 38.50 +.76 +2.2 69.72 48.86 ConnWtrSv 1.25f 41 65.00 +.85 +13.2 71.71 42.27 ConocoPhil 1.14f 52 65.36 -4.07 +19.1 22.17 10.31 ConsolCom 1.55 ... 12.79 +.68 +4.9 89.70 71.12 ConEd 2.86 15 73.73 +.98 -13.2 236.62 180.13 ConstellA 2.96f 20 233.02 +5.74 +1.9 69.91 29.08 ContlRescs ... cc 60.79 -5.05 +14.8 40.78 22.58 CooperTire .42 20 26.90 ... -23.9 52.00 33.24 CorOnDem ... dd 51.74 +2.18 +46.4 35.10 26.11 Corning .72 dd 29.09 +.34 -9.1 35.93 24.55 CorpOffP 1.10 14 27 .43 -.33 -6.1 205.83 150.00 Costco 2.28f 30 207 .32 +3.56 +11.4 21.68 12.92 Coty .50 ... 14.50 +.61 -27 .1 9.88 8.23 CousPrp .26f 15 9.63 -.15 +4.1 179.12 141.75 CrackerB 5.00f 18 164.42 +6.78 +3.5 35.65 20.00 CrestEq rs 2.40 dd 31.30 -2.45 +21.3 19.54 7 .14 Crocs ... dd 18.66 -.43 +47 .6 62.27 42.63 CrownHold ... 18 45.32 +.74 -19.4 60.65 40.13 Ctrip.com s ... 31 51.72 +2.83 +17 .3 194.18 140.60 Cummins 4.32 40 143.13 -.55 -19.0 25.69 11.35 CybrOpt ... 97 18.45 -.35 +23.0 18.87 12.50 CypSemi .44 30 17 .89 +.82 +17 .4D-E-F 67 .26 52.06 DCT IndlTr 1.44 31 65.32 -1.42 +11.1 11.57 9.71 DNP Selct .78 q 10.96 +.15 +1.5 116.74 94.25 DTE 3.53 17 97 .06 +.97 -11.3 100.11 76.27 Darden 2.52 20 94.10 +2.65 -2.0 18.21 8.14 DeanFoods .36 13 10.01 +.30 -13.4 175.26 112.87 Deere 2.76f 30 148.75 -8.37 -5.0 60.50 44.59 DeltaAir 1.22 12 55.18 +1.09 -1.5 4.75 .92 DenburyR ... dd 3.82 -.57 +72.9 31.59 6.98 Dermira ... dd 10.02 +.46 -64.0 45.16 28.80 DevonE .32f 26 40.25 -1.83 -2.8 148.75 117 .73 Diageo 3.20e ... 148.57 +2.20 +1.7 20.98 10.06 DiamOffsh .50 30 18.48 -1.04 -0.6 5.13 3.07 DianaShip ... dd 4.72 +.15 +16.0 28.50 11.43 Diebold .40 14 12.40 +.15 -24.2 12.50 8.50 DigiIntl ... 44 12.20 +.15 +27 .7 127 .23 96.56 DigitalRlt 4.04 51 106.23 -2.33 -6.7 98.06 49.91 Dillards .40 11 90.88 -2.96 +51.3 44.03 21.25 DxGBull rs ... q 24.60 -.40 -22.4 25.76 11.34 DrGMBll rs .09e q 13.80 -.09 -22.3 18.57 8.70 DxSCBear rs ... q 8.74 -.18 -28.8 81.93 57 .50 Discover 1.40 14 74.57 -.81 -3.1 27 .92 15.99 DiscIncA ... 14 27 .17 +4.15 +21.4 27 .15 14.99 DiscIncC ... 13 25.31 +3.51 +19.6 113.18 96.20 Disney 1.68f 15 108.85 +4.87 +1.2 105.82 68.69 DollarGen 1.16f 16 97 .33 +2.43 +4.6 116.65 65.63 DollarTree ... 13 88.02 +5.39 -18.0 85.30 61.53 DomEngy 3.34 14 66.31 +3.71 -18.2 276.12 166.74 Dominos 2.20f 47 277 .34 +7 .85 +46.8 52.58 36.29 Domtar g 1.74 17 47 .31 -1.73 -4.5 52.20 42.59 Donaldson .76f 25 47 .95 -.23 -2.0 77 .08 61.27 DowDuPnt 1.52 22 67 .75 -1.74 -4.9 9.18 7 .53 DryStrt .52 q 7 .63 -.01 -11.7 38.09 27 .75 Dropbox n ... ... 39.60 +9.64 +39.0 9.33 8.40 DufPUC .60 q 8.45 +.04 -4.5 91.78 71.96 DukeEngy 3.56 16 74.30 +1.18 -11.7 30.14 24.30 DukeRlty .80 22 28.44 -.28 +4.5 46.99 33.89 eBay s ... 26 38.89 -1.40 +3.0 128.03 81.99 EOG Rescs .74f dd 114.18 -3.49 +5.8 89.85 69.82 Eaton 2.64f 18 79.25 -1.10 +0.3 17 .72 14.41 EV EEq2 1.05 q 17 .70 +.33 +16.3 9.84 8.02 EVTxMGlo .98 q 9.53 +.09 +1.6 150.46 125.74 Ecolab 1.64 31 146.57 +.38 +9.2 83.38 57 .63 EdisonInt 2.42f 14 60.44 +.83 -4.4 153.66 100.20 EdwLfSci s ... 51 152.51 +9.69 +35.3 89.09 73.69 EliLilly 2.25 82 86.88 +.80 +2.9 114.95 79.71 EllieMae ... 79 112.84 +5.30 +26.2 20.45 18.00 ElmiraSB .92b 17 20.50 +.20 +5.3 10.45 5.65 EmergeES 2.68m dd 7 .51 -.21 +4.5 74.45 57 .47 EmersonEl 1.94 28 72.28 -.87 +3.7 16.63 8.89 EnbrdgEPt 1.40 11 9.93 +.14 -28.1 42.31 29.00 Enbridge 2.68 ... 32.03 +.70 -18.1 14.31 8.01 EnCana g .06 21 12.15 -.24 -8.9 12.54 5.27 Endo Intl ... dd 8.88 +1.21 +14.6 13.49 7 .55 Enerpls g .12e 15 11.52 -1.13 +17 .7 20.00 13.80 EnLinkLLC 1.05f 14 16.40 -.40 -6.8 21.50 16.10 Ennis Inc .90f 14 18.75 +.30 -9.6 6.54 .76 Enphase ... dd 5.69 +.66 +136.1 7 .60 4.10 ENSCO .04 dd 5.85 -.84 -1.0 87 .85 71.95 Entergy 3.56 34 78.21 +1.32 -3.9 29.65 23.10 EntProdPt 1.71f 20 28.06 -1.16 +5.8 64.00 23.79 EnvisnHl n ... dd 44.67 +1.03 +29.3 44.78 13.12 Etsy n ... 63 42.54 +9.29 +108.0 57 .44 47 .06 Evergy 1.60 23 52.78 +1.46 ... 66.15 52.76 EversrceE 2.02 18 54.63 +1.07 -13.5 1.62 .76 EvineLive ... ... 1.18 -.05 -15.7 69.09 31.04 ExactSci h ... dd 68.53 +5.27 +30.4 11.38 8.51 ExantasCap .20 dd 9.91 ... +5.8 42.67 35.37 Exelon 1.38f 12 41.49 +1.49 +5.3 161.00 98.52 Expedia 1.20 57 124.12 +3.23 +3.6 85.07 55.80 ExpScripts ... 11 81.75 +3.36 +9.5 89.30 72.16 ExxonMbl 3.28f 17 80.66 -2.94 -3.6 14.92 12.02 FNBCp PA .48 14 13.82 -.29 ... 197 .28 144.56 Facebook ... 37 195.85 +6.75 +11.0 58.74 39.79 Fastenal 1.48 25 52.69 -.13 -3.7 274.66 203.13 FedExCp 2.60f 16 264.56 +4.41 +6.0 24.37 9.78 FedNatHld .32 19 21.78 -.93 +31.4 135.59 106.41 FedRlty 4.00 21 119.66 -1.20 -9.9 149.58 84.38 Ferrari n ... ... 148.90 +12.53 +42.0 5.75 2.87 Ferrellgs .40 dd 3.41 -.10 -20.3 24.95 10.53 FiatChrys ... ... 20.85 -.30 +16.9 42.52 31.50 FidlNatFn 1.20f 15 38.19 +.62 -2.7 17 .49 12.63 FidusInvst 1.56a 9q 14.22 -.29 -6.3 34.67 24.58 FifthThird .64 9 30.67 -1.14 +1.1 22.14 14.73 FstData n ... 11 21.66 +1.61 +29.6 81.72 35.33 FstSolar ... 31 51.06 -1.61 -24.4 35.56 28.72 FirstEngy 1.44 7 34.70 +1.38 +13.3 7 .79 4.51 Fitbit n ... dd 7 .21 +.86 +26.3 22.51 19.07 FlrtyTotR 1.63 q 19.38 -.17 -10.3 22.82 16.80 FlowrsFds .72f 22 20.55 -.24 +6.4 62.09 37 .04 Fluor .84 36 48.68 -1.66 -5.8 59.40 28.42 FootLockr 1.38 23 56.87 -2.05 +21.3 13.48 10.14 FordM .60a 6 11.88 -.22 -4.9 73.62 53.56 FBHmSec .80 19 56.87 -1.65 -16.9 20.25 11.12 FrptMcM .20 11 16.89 -1.14 -10.9G-H-I 24.37 18.83 GGP Inc .88 30 20.66 -.01 -11.7 164.76 94.04 GW Pharm ... dd 146.28 -12.26 +10.8 24.97 21.10 GabDvInc 1.32 q 23.12 +.42 -1.2 10.09 8.42 GabMultT .88e q 9.55 +.33 +3.8 7 .20 5.68 GabUtil .60 q 5.77 +.02 -18.7 22.37 12.20 GameStop 1.52 dd 13.96 -.19 -22.2 39.32 32.51 Gam&Lsr n 2.52 20 35.16 +.61 -5.0 35.68 21.02 Gap .97 16 31.63 -.11 -6.5 65.96 49.80 Garmin 2.12f 20 61.24 -.08 +2.8 36.59 32.20 GAInv 1.15e q 35.16 -.02 +2.2 230.00 191.00 GenDynam 3.72 21 195.80 -6.78 -3.8 29.00 12.73 GenElec .48 dd 13.30 -.51 -23.9 60.69 41.01 GenMills 1.96 12 45.43 +2.52 -23.4 46.76 33.86 GenMotors 1.52 dd 43.91 -.34 +7 .1 32.59 18.42 GenesisEn 2.88f 54 22.26 -1.20 -0.4 25.41 16.59 Gentex .44f 17 25.22 +.83 +20.4 107 .75 79.86 GenuPrt 2.88f 22 95.07 +.45 +0.1 4.92 2.66 Genworth ... 3 4.65 +.84 +49.5 5.32 2.62 Gerdau .02e ... 3.72 -.12 ... 6.68 1.74 GeronCp ... dd 4.28 +.51 +137 .8 89.54 63.76 GileadSci 2.28 8 70.23 -1.11 -2.0 44.45 34.52 GlaxoSKln 2.89e ... 41.44 +.42 +16.8 57 .55 27 .79 GlobusMed ... 46 54.85 -2.12 +33.5 74.71 40.78 GoDaddy n ... cc 73.35 +.71 +45.9 4.70 3.33 GoldFLtd .02e ... 3.71 +.08 -13.7 15.55 11.64 Goldcrp g .24 19 13.97 -.17 +9.4 275.31 214.64 GoldmanS 3.20f 22 231.92 -1.47 -9.0 36.52 24.12 Goodyear .56 8 25.07 -.24 -22.4 11.89 4.42 GoPro ... dd 6.23 +.39 -17 .7 22.99 11.87 GovPrpIT 1.72 23 14.33 +.14 -22.7 77 .37 58.48 vjGrace .96 21 73.20 -.98 +4.4 16.74 12.65 GraphPkg .30 16 14.77 +.15 -4.4 65.60 47 .97 Greif A 1.68 18 55.20 -2.59 -8.9 43.92 28.29 Griffin .40f 34 43.30 +1.25 +18.0 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 & MarketsVDow industrials-0.89% (wkly)s 4-wk. 1.52%s YTD 1.50%UNasdaq1.32% (wkly)s 4-wk. 5.33%s YTD 12.21%US&P 5000.02% (wkly)s 4-wk. 2.46%s YTD 3.97%VS&P mid-cap-0.41% (wkly)s 4-wk. 2.52%s YTD 4.83%URussell 200 0 0.68% (wkly)s 4-wk. 3.52%s YTD 9.66% 6.59 4.51 NokiaCp .19e ... 6.12 +.28 +31.3 6.70 1.82 NordicAm .41e dd 2.16 -.22 -12.2 158.58 111.44 NorflkSo 2.88 23 154.66 +.43 +6.7 3.00 .63 NthnO&G ... 35 2.78 +.12 +35.6 360.88 252.82 NorthropG 4.80f 34 321.52 -17 .11 +4.8 17 .99 15.06 NwstBcsh .68 19 17 .69 -.12 +5.7 69.50 51.50 NwstNG 1.88 dd 59.80 +1.90 +0.3 94.19 74.11 Novartis 2.75e 15 75.79 +.58 -9.7 2.75 .91 Novavax ... dd 1.59 -.01 +28.2 58.37 41.03 NovoNord .96e ... 44.84 -.09 -16.5 84.00 53.50 NuSkin 1.47 39 82.85 +.68 +21.4 70.48 51.67 Nucor 1.52 16 66.85 ... +5.1 14.46 12.92 NuvDivA .85a q 13.18 -.01 -6.3 18.59 15.44 Nv AMT-Fr .78a q 15.52 -.09 -10.1 10.75 9.60 NvPfdInco .80 q 9.78 -.04 -5.4 14.57 13.00 NuvEqtP 1.00 q 14.23 +.20 -0.1 269.20 138.58 Nvidia .60 50 265.26 +2.98 +37 .1 29.93 22.33 NxStageMd ... dd 28.36 +.62 +17 .0 37 .32 29.59 OGE Engy 1.33 18 34.22 +.47 +4.0 5.91 3.90 OaktrSpL .38 dd 4.72 -.16 -3.5 9.09 7 .03 OaktStInco .56e 11 8.22 +.04 -2.1 13.70 6.69 OasisPet ... dd 12.01 -.85 +42.8 87 .67 57 .84 OcciPet 3.08 cc 83.33 -2.14 +13.1 30.89 24.02 OceanFst .60 18 30.22 -.50 +15.1 6.26 2.00 OfficeDpt .10 7 2.98 +.14 -15.8 19.00 15.38 OldNBcp .52 25 18.70 -.20 +7 .2 22.34 17 .92 OldRepub .78 18 21.05 -.45 -1.5 38.84 27 .79 Olin .80 9 30.38 -2.68 -14.6 34.84 24.90 OmegaHlt 2.64 11 31.26 +.64 +13.5 27 .10 13.65 OnSmcnd ... 13 25.61 +.41 +22.3 69.84 47 .14 ONEOK 3.18f 49 67 .78 -.67 +26.8 7 .25 2.66 OpkoHlth ... dd 4.40 +.14 -10.2 53.48 44.04 Oracle .76 56 46.28 -1.90 -2.1 65.75 32.25 Orbotch ... 22 64.08 -.91 +27 .5 2.78 .91 Organovo ... dd 1.51 +.13 +12.7 61.86 42.68 Orthofix ... 79 59.00 +3.02 +7 .9 100.26 64.14 OshkoshCp .96 16 71.99 -3.56 -20.8 48.65 38.75 OtterTail 1.34 23 46.30 +.85 +4.2 32.66 14.26 OwensMin 1.04 10 16.55 +.50 -12.3P-Q-R 71.57 37 .30 PG&E Cp 2.12f 6 40.20 -1.25 -10.3 21.97 11.90 PGT Inc ... 27 20.85 -.20 +23.7 163.59 118.89 PNC 3.00 13 143.97 -4.88 -0.2 46.00 33.75 PNM Res 1.06 18 36.75 +1.05 -9.1 93.12 58.50 POSCO ... ... 81.68 -2.38 +4.5 122.07 100.36 PPG s 1.80 18 105.38 +1.23 -9.8 39.90 25.30 PPL Corp 1.64 12 27 .08 +1.29 -12.5 79.69 60.36 Paccar 1.12f 12 64.00 -1.26 -10.0 217 .40 126.56 PaloAltNet ... dd 214.60 +15.27 +48.1 9.98 4.09 Pandora ... dd 7 .97 +.33 +65.4 1.44 .35 ParkDrl ... dd .36 -.01 -64.4 212.80 153.65 ParkerHan 3.04f 21 170.92 -3.79 -14.4 33.43 21.12 ParsleyEn ... 45 26.95 -.25 -8.5 25.03 14.83 PattUTI .16f dd 17 .90 -.79 -22.2 73.10 54.20 Paychex 2.24f 28 69.78 +1.61 +2.5 86.32 50.83 PayPal n ... 54 85.31 +.97 +15.9 36.99 29.28 Pembina g 1.50 26 34.35 -.30 -5.1 36.29 19.98 PnnNtGm ... 34 33.07 +.67 +5.6 7 .84 6.29 PennantPk .72 8 7 .15 -.12 +3.5 5.63 2.25 Penney ... 46 2.73 -.09 -13.6 54.83 38.33 Penske 1.40f 12 50.68 -.09 +5.9 74.84 43.09 Pentair .70 13 43.86 -1.14 -37 .9 20.26 15.97 PeopUtdF .70f 18 18.73 -.46 +0.2 122.51 95.94 PepsiCo 3.71f 22 107 .61 +5.12 -10.3 84.49 62.43 PerkElm .28 30 77 .84 -.46 +6.5 95.93 63.68 Perrigo .76 dd 75.11 +1.85 -13.8 14.98 6.96 PetrbrsA ... ... 7 .95 -.34 -19.1 17 .20 7 .61 Petrobras ... ... 9.44 -.34 -8.3 39.43 32.32 Pfizer 1.36 15 36.36 -.31 +0.4 123.55 76.21 PhilipMor 4.56f 21 81.88 +2.46 -22.5 43.45 35.24 PhilipsNV .88e ... 42.51 -.02 +12.5 122.38 78.63 Phillips66 3.20f 26 114.30 -2.54 +13.0 10.89 10.00 PimIncStr2 .96 q 10.50 -.21 +0.7 92.42 73.41 PinWst 2.78 17 76.11 +1.71 -10.6 213.40 125.46 PioNtrl .32f cc 184.20 -9.04 +6.6 16.13 8.30 PitnyBw .75 6 9.08 -.36 -18.8 31.24 15.11 PivotSft n ... ... 28.91 +8.11 +83.8 26.98 18.38 PlainsAAP 1.95 31 24.21 -.42 +17 .3 137 .66 86.42 Polaris 2.40 35 130.63 +4.62 +5.4 47 .48 34.15 PolyOne .70 20 43.40 -.24 -0.2 166.95 127 .36 Praxair 3.30 36 160.26 +.43 +3.6 75.59 54.89 PrinFncl 2.08f 12 56.40 -.40 -20.1 63.45 37 .80 ProAssur 1.24a 21 37 .20 -1.60 -34.9 63.66 31.34 PrUltPQ s ... q 62.74 +2.60 +35.7 47 .16 8.52 PUVixST rs ... q 9.85 -.44 -3.5 139.47 9.53 ProShtVx s ... q 13.92 +.20 -89.1 94.67 70.73 ProctGam 2.87f 20 77 .38 +.20 -15.8 33.45 13.06 PShtQQQ rs ... q 13.25 -.58 -38.4 8.37 5.51 ProspctCap .72 8 6.90 +.01 +2.4 127 .14 94.51 Prudentl 3.60 10 98.56 -1.99 -14.3 53.33 41.67 PSEG 1.80 18 52.53 +1.64 +2.0 219.93 180.48 PubStrg 6.80 23 214.02 -.53 +2.4 35.21 23.81 PulteGrp .36 17 30.37 -2.19 -8.7 7 .72 6.89 PMMI .44 q 7 .03 +.03 -5.1 13.75 7 .02 QEP Res .08 32 11.28 -.36 +17 .9 69.28 48.56 Qualcom 2.48f dd 59.86 -.40 -6.5 112.97 90.10 QstDiag 2.00f 21 111.31 +1.59 +13.0 164.49 44.00 RH ... 57 160.87 +47 .59 +86.6 145.94 70.28 RLauren 2.50f 20 139.71 -2.52 +34.7 23.84 11.93 RangeRs .08 17 15.98 -.06 -6.3 42.40 26.70 RavenInds .52 1 38.45 -1.45 +11.9 102.17 74.14 RJamesFn .88f 20 97 .63 -2.97 +9.6 39.73 27 .71 Rayonier 1.08f 40 38.02 -1.01 +20.2 229.75 159.46 Raytheon 3.47 29 201.53 -13.03 +7 .7 60.05 47 .25 RltyInco 2.53 30 52.97 -.30 -7 .1 17 .45 14.29 RedwdTr 1.20f 12 16.50 +.34 +11.3 543.55 281.89 Regenrn ... 24 315.30 +7 .20 -16.1 20.21 13.03 RegionsFn .36 17 18.59 -.52 +7 .6 97 .41 68.46 RelStlAl 2.00 21 94.00 -1.60 +9.6 13.89 7 .22 RentACt .32 20 12.03 +1.92 +8.4 46.81 29.56 Replgn ... 65 45.22 +.98 +24.6 68.89 53.09 RestBrnds 1.80 19 59.73 +.58 -2.8 20.90 16.18 RetailOpp .78 55 18.78 +.51 -5.9 4.71 2.14 RigelPh ... dd 3.20 -.35 -17 .5 4.21 1.38 RiteAid ... 3 1.78 +.08 -9.6 210.72 155.81 RockwlAut 3.68 26 177 .66 -.35 -9.5 139.63 103.25 RockColl 1.32 22 137 .61 -1.57 +1.5 184.00 105.00 Rogers ... 34 122.41 +2.46 -24.4 58.80 15.75 Roku n ... dd 43.30 +4.06 -16.4 292.97 226.81 Roper 1.65 30 284.00 -1.58 +9.7 87 .10 69.92 RoyalBk g 3.76 ... 76.01 -1.18 -6.9 135.65 101.20 RylCarb 2.40 15 114.51 +11.03 -4.0 76.99 53.50 RoyDShllB 3.76 cc 70.74 -2.42 +3.6 73.86 51.91 RoyDShllA 3.76 cc 67 .24 -2.70 +0.8 90.26 65.65 Ryder 2.08f 18 73.12 +4.52 -13.1S-T-U 46.44 33.92 S&T Bcp 1.00 19 44.39 -.78 +11.5 71.28 33.61 SCANA 2.45 9 37 .31 +1.16 -6.2 108.14 89.46 SLGreen 3.25 29 99.32 +.77 -1.6 28.20 12.29 SM Energy .10 dd 23.24 -.63 +5.3 265.93 211.70 SpdrDJIA 3.98e q 250.74 -2.53 +1.4 129.52 114.80 SpdrGold ... q 121.34 -1.67 -1.9 286.63 239.96 S&P500ETF 4.13e q 277 .13 -1.06 +3.8 98.22 72.27 SpdrBiot s .44e q 97 .18 +.88 +14.5 37 .46 35.35 SpdrLehHY 2.30 q 35.95 +.20 -2.1 66.04 49.31 SpdrS&P RB .74e q 63.61 -2.13 +8.1 50.66 37 .72 SpdrRetl s .49e q 49.36 -.19 +9.3 44.75 28.96 SpdrOGEx .73e q 40.42 -1.62 +8.7 50.00 36.80 SabnR 2.29m 21 45.20 -2.06 +1.3 87 .05 45.80 Saia Inc ... 41 84.10 +.45 +18.9 20.00 16.75 StJoe ... 54 17 .95 +.05 -0.6 139.75 85.12 Salesforce ... cc 138.41 +4.88 +35.4 21.36 14.05 SallyBty ... 10 15.37 -.68 -18.1 10.54 6.04 SJuanB .77e 14 6.41 -.18 -22.2 50.65 37 .43 Sanofi 1.58e ... 39.94 +.95 -7 .1 80.35 61.02 Schlmbrg 2.00 42 66.83 -2.60 -0.8 60.22 38.06 Schwab .40 32 56.09 -1.64 +9.2 4.20 1.85 ScorpioTk .04 ... 2.73 -.28 -10.5 17 .19 10.06 Sea Ltd n ... ... 15.51 -.49 +16.4 .74 .15 SeadrillLtd ... 1 .42 -.01 +81.8 10.76 1.99 SearsHldgs ... dd 2.58 +.28 -27 .9 9.30 5.50 Seaspan .50 13 8.68 -.15 +28.6 122.98 100.49 SempraEn 3.58f 21 111.91 +10.48 +4.7 22.01 14.86 SenHous 1.56 12 17 .50 -.09 -8.6 435.15 326.68 Sherwin 3.44f 31 402.11 +4.06 -1.9 15.98 12.30 ShipFin 1.40 15 14.80 -.10 -4.5 6.50 2.44 SibanyeG .14r ... 2.67 -.24 -45.0 173.02 145.78 SimonProp 7 .80 22 164.48 -.90 -4.2 7 .42 5.09 SiriusXM .04 42 7 .58 +.34 +41.4 117 .65 86.13 SkywksSol 1.28 22 102.70 +2.89 +8.2 25.97 20.50 SmartFn rs ... 24 25.81 +.46 +18.9 133.38 96.13 Smucker 3.12 14 105.73 +3.21 -14.9 21.22 10.50 SnapInc A n ... ... 14.02 +.94 -4.0 185.47 140.83 SnapOn 3.28 16 161.17 +4.23 -7 .5 98.26 49.50 SodaStrm ... 31 88.90 -2.90 +26.4 14.69 7 .91 Sogou n ... cc 13.85 +2.52 +19.7 22.55 19.70 SolarCap 1.64 12 21.26 -.05 +5.2 55.77 46.55 SonocoP 1.56 27 52.88 -.31 -0.5 53.91 36.25 SonyCp ... ... 49.12 -.84 +9.3 42.97 38.36 SourcC 1.00 q 40.60 +.35 -0.4 36.46 25.96 SoJerInd s 1.12 27 31.01 +.90 -0.7 53.51 42.38 SouthnCo 2.40f 49 44.43 +1.15 -7 .6 66.99 49.76 SwstAirl .64f 9 52.18 +1.70 -20.3 6.72 3.42 SwstnEngy ... 6 5.16 +.28 -7 .5 8.14 6.47 SpiritRltC .72 12 8.20 +.37 +6.6 8.92 4.81 Sprint ... 3 5.49 +.32 -6.8 64.85 22.66 Square n ... ... 64.48 +2.70 +86.0 91.79 77 .76 SP HlthC 1.01e q 85.46 +.42 +3.4 58.95 48.76 SP CnSt 1.28e q 51.54 +.71 -9.4 112.24 87 .89 SP Consum 1.12e q 112.11 +2.19 +13.6 79.42 61.80 SP Engy 2.04e q 74.17 -2.73 +2.6 30.33 23.79 SPDR Fncl .46e q 27 .47 -.61 -1.6 80.96 66.95 SP Inds 1.12e q 75.12 -1.32 -0.7 72.43 54.25 SP Tech .78e q 71.72 +.04 +12.2 57 .23 47 .37 SP Util 1.55e q 49.54 +.85 -6.0 176.62 136.33 StanBlkDk 2.52 20 141.95 -3.42 -16.3 11.35 8.74 StarGas .47f 15 9.48 -.03 -11.8 61.99 52.58 Starbucks s 1.20 26 57 .11 +.51 -0.6 114.27 86.80 StateStr 1.68 17 98.34 -2.12 +0.7 52.10 32.20 StlDynam .75 19 46.76 -3.98 +8.4 4.04 .48 SteinMart s .30 dd 2.53 -.40 +118.1 179.84 137 .70 Stryker 1.88 29 168.38 -10.57 +8.7 27 .05 21.85 SubPpne 2.40 34 23.50 -.04 -3.0 98.99 80.12 SunCmts 2.84f 97 96.50 -.39 +4.0 70.83 40.82 SunHydrl .36 43 50.70 -1.32 -21.6 73.37 51.96 SunTrst 1.60 14 68.81 -1.72 +6.5 28.85 19.74 SupGpCos s .38 20 22.02 -.74 -17 .6 34.20 18.85 Symantec lf .30 10 21.26 -.06 -24.2 57 .40 40.27 SynovusFn 1.00 20 55.27 -1.80 +15.3 66.63 48.85 Sysco 1.44 27 66.89 +.74 +10.1 47 .63 19.49 TAL Educ s ... cc 38.74 -8.06 +30.4 59.30 22.64 TC PpLn 2.60m 8 24.44 -.85 -54.0 95.91 66.44 TJX 1.56 22 95.17 +.23 +24.5 35.94 9.40 TailorBr .72 14 25.71 -7 .45 +17 .8 46.57 34.31 TaiwSemi .73e 18 38.69 -.24 -2.4 55.50 38.70 Tapestry 1.35 29 46.41 +.17 +4.9 66.61 44.78 Taubmn 2.62f 20 56.12 +.21 -14.2 111.10 75.31 TechData h ... 29 88.94 +1.25 -9.2 60.80 27 .35 Teladoc n ... ... 60.85 +7 .25 +74.6 65.59 43.48 Tenneco 1.00 7 46.38 -.27 -20.8 42.84 28.33 Teradata ... 26 43.26 +2.54 +12.5 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 358.17 +40.51 +15.0 33.82 10.85 TevaPhrm .73e 7 23.76 +.65 +25.4 120.75 75.92 TexInst 2.48 29 115.89 +.15 +11.0 65.57 44.29 TexRdhse 1.00 30 66.16 +2.54 +25.6 26.50 13.10 Textainer .96 dd 16.75 +.25 -22.1 69.36 45.00 Textron .08 43 67 .41 -1.89 +19.1 226.44 170.07 ThermoFis .68 27 215.80 -1.05 +13.7 22.57 7 .92 3D Sys ... 57 14.29 +.42 +65.4 259.77 191.44 3M Co 5.44f 30 204.97 -1.62 -12.9 137 .97 86.15 Tiffany 2.20f 41 136.27 +4.08 +31.1 103.90 85.88 TimeWarn 1.61 16 98.77 +3.43 +8.0 55.65 41.85 Timken 1.12f 19 47 .70 -.85 -3.0 93.60 74.48 Torchmark .64 7 84.48 -1.76 -6.9 75.46 48.60 TorDBk gs 2.68 ... 57 .39 -.77 -2.0 64.59 48.15 Total SA 2.71e ... 60.59 -1.15 +9.6 140.99 103.62 Toyota ... ... 135.81 -.40 +6.8 14.16 7 .20 Transocn ... dd 11.92 -1.04 +11.6 150.55 113.76 Travelers 3.08f 17 129.37 -1.95 -4.6 28.32 22.63 TriContl 1.02e q 27 .52 +.14 +2.2 52.95 48.56 TriCntl pf 2.50 ... 52.50 +.60 +4.2 56.98 31.52 TriNetGrp ... 37 56.10 +.18 +26.5 38.25 26.14 Trinity .52 8 34.33 -.29 -8.4 29.50 19.30 TrueBlue ... 18 28.75 +1.50 +4.5 9.70 7 .30 TrstNY .26 17 8.85 -.15 -3.8 72.45 40.78 Tuppwre 2.72 dd 43.80 +.09 -30.1 44.70 24.81 21stCFoxA .36 20 44.66 +4.67 +29.3 44.49 24.30 21stCFoxB .36 19 44.56 +5.01 +30.6 46.80 15.67 Twitter ... dd 45.80 +4.59 +90.8 98.58 42.03 2U ... dd 96.31 +3.59 +49.3 40.71 32.88 UDR 1.29f 23 36.96 -.51 -4.0 51.69 42.51 UGI Corp 1.04f 11 49.77 +1.22 +6.0 43.28 25.60 USG ... 24 43.18 +1.74 +12.0 34.59 15.36 UltraClean ... 7 16.73 -1.00 -27 .5 12.39 1.54 UltPetro n ... ... 2.03 +.10 -77 .6 24.70 11.40 UndrArm s ... 40 23.21 -1.10 +60.8 187 .75 135.95 UniFirst .15 26 184.20 +1.85 +11.7 61.62 51.56 UnilevNV 1.43e ... 54.76 -1.23 -2.8 148.03 101.06 UnionPac 2.92 11 147 .02 +2.50 +9.6 26.82 15.29 Unit ... 12 22.13 +.30 +0.6 135.53 101.45 UPS B 3.64 20 116.77 +.17 -2.0 190.74 100.62 UtdRentals ... 9 160.85 -5.95 -6.4 58.50 48.49 US Bancrp 1.20 14 51.38 -.67 -4.1 14.74 8.65 US OilFd ... q 13.05 -.22 +8.7 47 .64 20.42 USSteel .20 21 36.05 -1.11 +2.4 139.24 109.10 UtdTech 2.80 22 126.91 -.70 -0.5 256.73 180.76 UtdhlthGp 3.60f 24 255.98 +6.20 +16.1 27 .78 13.81 UnitGrp 2.40 57 22.37 -.13 +25.7 68.25 45.95 UnvslCp 3.00f 9 64.80 +.55 +23.4 58.73 36.91 UnumGrp .92 2 39.14 -.21 -28.7 2.00 .96 UraniumEn ... dd 1.63 -.09 -7 .9V-W-X-Y-Z 84.56 54.51 VF Corp 1.84 44 84.38 +.71 +14.0 21.33 17 .58 VICI Pr n .64 ... 20.52 +.08 -1.8 15.24 7 .68 Vale SA .29e 13 13.17 -.58 +7 .7 27 .79 10.94 ValeantPh ... 7 26.86 +1.07 +29.3 13.38 10.61 VlyNBcp .44 22 12.70 -.45 +13.2 25.58 20.84 VanEGold .06e q 22.23 -.13 -4.3 24.33 18.11 VnEkRus .01e q 20.37 -.65 -4.0 29.87 21.70 VEckOilSvc .47e q 25.79 -1.28 -1.0 37 .76 29.84 VanE JrGld ... q 32.71 -.07 -4.2 86.14 72.05 VangREIT 3.08e q 79.69 -.51 -4.0 108.99 91.60 VangDivAp 1.82e q 104.82 -.03 +2.7 50.99 40.29 VangEmg 1.10e q 44.20 -.90 -3.7 47 .89 40.88 VangFTSE 1.10e q 44.46 -.39 -0.9 70.90 57 .48 Vectren 1.80 28 71.15 +.65 +9.4 72.36 46.55 Ventas 3.16 15 54.23 -.61 -9.6 8.75 6.52 Vereit .55 cc 7 .29 +.11 -6.4 141.44 90.49 Verisign ... 37 142.27 +4.40 +24.3 54.77 42.80 VerizonCm 2.36 7 48.06 -1.12 -9.2 61.85 44.90 ViadCorp .40 27 55.80 +1.05 +0.7 11.54 8.34 Viavi ... 29 9.84 +.16 +12.6 12.04 .88 VikingTh n ... dd 12.74 +2.96 +213.8 19.14 7 .79 Vipshop ... 10 11.23 -.75 -4.2 136.58 93.19 Visa s .84 45 135.10 +.36 +18.5 25.00 16.25 VishayInt .34f dd 24.45 +.39 +17 .8 24.81 15.79 VistraEn n ... ... 23.75 -.81 +29.6 165.00 85.70 VMware ... 40 150.46 +.82 +20.1 32.75 24.68 Vodafone 1.82e ... 24.74 -.47 -22.4 141.20 108.17 VulcanM 1.12 28 132.09 +2.05 +2.9 150.50 103.80 WD 40 2.16 38 150.60 +6.80 +27 .6 70.09 58.48 WEC Engy 2.21 19 60.60 +1.14 -8.8 72.41 59.23 WP Carey 4.06 18 67 .03 +.07 -2.7 19.23 8.39 WPX Engy ... dd 17 .07 -.85 +21.3 109.98 73.13 WalMart 2.08f 20 83.70 -.66 -15.2 83.89 61.56 WalgBoots 1.60 14 65.80 +2.40 -9.4 31.65 7 .40 WarrMet n .20 ... 25.67 -3.41 +30.2 33.96 24.92 WREIT 1.20 28 29.24 +.21 -6.0 89.73 72.58 WsteMInc 1.85 18 84.33 +.74 -2.3 220.20 171.32 Waters ... 30 201.25 -4.07 +4.2 4.72 2.07 WeathfIntl ... dd 3.41 -.23 -18.2 67 .86 44.04 WebsterFn 1.32f 23 66.25 -1.45 +18.0 95.92 28.71 WtWatch ... 88 96.39 +11.04 +117 .7 33.83 25.67 WeinRlt 1.58f 10 29.93 +.14 -8.9 66.31 49.27 WellsFargo 1.56 13 54.98 -.70 -9.4 78.17 49.58 Welltower 1.68e 13 57 .50 -.49 -9.8 18.01 13.57 Wendys Co .34 19 17 .86 +.14 +8.8 12.10 11.10 WAstInfSc .38 q 11.29 ... -4.2 106.96 75.96 WDigital 2.00 9 80.60 -2.02 +1.3 22.21 18.38 WstnUnion .76 11 20.69 +.07 +8.8 26.38 20.52 WestpacBk 1.52e ... 20.66 -.55 -15.3 71.55 54.05 WestRck 1.72 18 59.81 -1.15 -5.4 38.39 30.95 Weyerhsr 1.28 32 36.95 -1.16 +4.8 200.61 143.11 Whrlpl 4.60f 32 152.04 +3.18 -9.8 33.67 24.00 WmsCos 1.36 10 26.67 +.55 -12.5 44.06 32.74 WillmsPtrs 2.46f 47 39.97 +.44 +3.1 36.59 31.65 WT MCD s ... q 36.13 -.15 +2.4 89.30 65.76 Woodward .57 29 78.85 -.18 +3.0 40.16 20.60 WorldFuel .24 10 22.77 +.97 -19.1 63.47 20.09 WldW Ent .48 cc 62.67 +1.01 +104.9 53.27 39.52 Worthgtn .84 14 47 .50 -.56 +7 .8 203.63 124.11 Wynn 3.00f 48 173.31 -4.81 +2.8 52.22 41.51 XcelEngy 1.52 19 43.33 +1.02 -9.9 37 .42 27 .11 Xerox rs 1.00 34 27 .41 -.50 -6.0 78.02 60.12 Xilinx 1.44f 36 70.22 +.68 +4.2 17 .61 8.07 YRC Wwde ... dd 11.24 +.24 -21.8 3.80 2.21 Yamana g .02 dd 2.96 +.03 -5.1 39.86 27 .45 YorkWater .67 30 30.80 -.25 -9.1 88.07 72.38 YumBrnds 1.44f 30 82.62 -.56 +1.2 23.70 8.05 Zagg ... 18 17 .60 +1.45 -4.6 60.26 25.09 Zendesk ... dd 58.91 +2.17 +74.1 133.49 104.28 ZimmerBio .96 15 113.38 -1.12 -6.0 88.25 59.50 Zoetis .50 41 89.20 +2.42 +23.8 4.57 3.20 Zynga ... 72 4.33 -.05 +8.3 STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 46

The Sun /Saturday, June 16, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Lee Marvin, Ernest Borgnine and Charles Bronson ranked as the top three members of the Dirty Dozen when the lm premiered in 1967. Since then, thanks to the Environmental Working Group's annual report on pesticide levels in fruits and veggies, we've come to learn that there's little star power in that ranking, at least when it's applied to the produce we eat. The EWG makes it clear that there are measurably risky pesticide residue levels in our food supply, despite the fact that since 1993 (and before) the government has known how toxic they can be. And there are serious repercussions: A study in JAMA last year found that a woman going through assisted reproductive technologies who eats two or more servings a day of high pesticide residue fruits and vegetables reduces her chance of a successful pregnancy by 26 percent! The EWG annual report on the foods with the highest pesticide residue and, thank heavens, the adjoining report on the Clean 15 help you select the most healthful foods. Hint: You do not always have to buy organic! The Dirty Dozen: In descending order, they are: strawberries, spinach, nectarines, apples, grapes, peaches, cherries, pears, tomatoes, celery, potatoes and sweet bell peppers. According to the EWG: "More than 98 percent of samples of strawberries, spinach, peaches, nectarines, cherries and apples tested positive for residue of at least one pesticide. A single sample of strawberries showed 20 dierent pesticides. Spinach samples had, on average, 1.8 times as much pesticide residue by weight as any other crop." The Clean 15: The fruits and veggies least likely to contain pesticide residues included avocados, sweet corn, pineapples, cabbages, onions, frozen sweet peas, papayas, asparagus, mangoes, eggplants, honeydews, kiwis, cantaloupes, cauliower and broccoli. Less than 1 percent of samples of avocados and sweet corn had any detectable pesticides. More than 80 percent of pineapples, papayas, asparagus, onions and cabbages had no pesticide residues. Your Shopping and Eating Guide 1. All veggies and fruits should be well-washed before eating. 2. Eating fresh fruits and veggies is SO HEALTHFUL that you do not want to KO them from your diet. Opt for organic versions of the Dirty Dozen when you can, and certainly if you plan to get pregnant within the year. Aim to eat seven to nine servings of produce daily. 3. Indulge in the Clean 15! Cruciferous veggies like broccoli can help you battle cancer and keep your gastro system moving along. Avocados contain healthy fats and help stabilize blood sugar (stick with 1/4 avocado per serving). Papayas deliver serious digestive benets with their enzyme papain, and their polyphenols such as beta-carotene help ght o cancer, diabetes and asthma. 4. Get informed about pesticides on organic veggies. In reaction to the EWG report there's been agra-biz blowback (brother, is there blowback!). Pesticides used on organic crops include sulfur, lime sulfur, mineral oil, copperbased fungicides, Bt (Bacillus thuringiensis) and other live biologicals. Those pesticides leave a minor residue on produce, but the Department of Agriculture says that they're nontoxic. And while synthetic chemicals like pheromones are organic-allowed, these are substantially dierent from the toxic synthetic pesticides used in conventional farming.DEAR ABBY: My very best friend growing up was repeatedly raped by her father from around age 13. She told me when we were 17. I reported it to a policeman, but back then, they couldn't do anything unless she reported it. Her mom is gone now, but dear old Dad is still hanging on. He lives in a retirement home known for supporting children and children's activities. (It's associated with one of the largest charitable groups for kids.) I worry a lot about this freak having an opportunity to molest other children, and it sickens me that when he does nally die, he will receive full honors from this group. I have thought about anonymously contacting the home and warning them. Should I? „ Uncertain In The East DEAR UNCERTAIN: That information would carry far more weight if it came from his daughter. Encourage her to discuss what her father did with the director of the retirement home as well as a social worker. Her father should never be alone with a minor child again. If your friend refuses to do this, then yes, you should speak up. DEAR ABBY: My niece, who is being married next month, sent out invitations a couple of weeks ago. She requested no children under 16 because they'll be serving alcohol and because she is running tight with her guest list. My stepsister and her mom are upset because their young girls won't be able to come. My sister said if they can't go, then she isn't going, which I think is ridiculous. They're trying to force my niece to let them bring the girls. How should this be handled? „ No Exceptions In The Midwest DEAR NO EXCEPTIONS: It should be handled by telling your stepsister and her mother how sorry everyone will be that they can't attend, and they will be missed. In other words, no exceptions should be made for the intelligent reason you stated. Dear Readers: Tomorrow is FATHER'S DAY, a special time to acknowledge dads and their inuence on our lives. Take the time to thank your dad. You can give him a necktie, of course, but a heartfelt letter can convey your true feelings. „ Heloise Dear Heloise: Address labels on many magazines now easily peel o. Before, if I wanted to donate a magazine to the doctor's oce, I'd have to tear the cover to remove my address, but now the label j ust pops o. This is good, too, if you collect magazines. The cover photography often is beautiful! „ Julie W. in Dallas Dear Heloise: I do my exercises in bed. It is so much more comfortable to do situps, leg lifts, knee bends and pushing hands together for chest muscles. I'm 75; who said you can't teach an old dog new tricks? „ A Reader, via email An in-depth glimpse at the dirty dozen and the clean 15 Dad's molestation history makes him a threat today Celebrate this day for dadsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 47

Page 6 www.yoursun.com The Sun / Saturday, June 16, 2018 ARIES (March 21-April 19). Like a hot air balloon, youll reach the new heights with a combination of wind, re and the willingness to release a sandbag or two. The more baggage you get rid of, the higher youll go. TAURUS (April 20-May 20). It wont be important to agree with your partner on every little thing if the big things are fairly in line. The question is, can you let the small stu go without micromanagement? GEMINI (May 21-June 21). Acting from a primal place, insecure people will try and weed out the competition through various means, such as exclusion, gossiping and aggression. The kill em with kindnessŽ approach will be most eective. CANCER (June 22-July 22). Are your expectations unreasonable? It doesnt matter. Theres what is; then theres what isnt. Its two categories. Hold your expectations up to whats happening. Anything thats not a match needs to be adjusted. LEO (July 23-Aug. 22). You may feel as though youre hanging on to an arrangement for only one reason, or until one outcome makes it all worthwhile. There are other situations out there that would give you fuller satisfaction. VIRGO (Aug. 23-Sept. 22). The last step of a project is to properly document it. Take this seriously. It would be bad to skip it. When you document something well, later it could serve as proof, entertainment, validation and more. LIBRA (Sept. 23-Oct. 23). The random events mean nothing until you spot the pattern. But once you see the pattern, it changes everything. The pattern becomes a map, and you can see exactly where the relationship is going. SCORPIO (Oct. 24-Nov. 21). Well-meaning loved ones may place limits on you. Theyre afraid of what will happen when you change and grow. Dont withstand these restrictions. Call out the behavior while its still of minor consequence. SAGITTARIUS (Nov. 22-Dec. 21). A name keeps coming up in conversation, an indication that someone has nestled into your thoughts, whether or not that was your desire. The conversation cant help but follow your thought stream. CAPRICORN (Dec. 22-Jan. 19). Theres a dynamic of mild jealousy playing out „harmless, attering, but still in need of due process. Dont ignore this! Whether youre the one experiencing the emotion or youre the recipient of it, work through the feelings. AQUARIUS (Jan. 20-Feb. 18). The morality of todays options will be black and white. With such an obvious right and wrong, the way of good character wont be hard to nd. However, many value personality over character „ a rating system to be resisted. PISCES (Feb. 19-March 20). Theres a lot of dierent advice out there, but the best advice will come from an internal source. Its a message from your heart to your head. The only thing keeping you from following it is fear. TODAYS BIRTHDAY (June 16). Its the ones who dont seek validation who tend to get it. The principle works in reverse, too. This year you dont seek attention, approval, respect, aection or remuneration „ and yet you get all of it. August brings a notable award. Financial highs are July, January and February. Vows and deals go down in October. Virgo and Sagittarius adore you. Your lucky numbers are: 5, 3, 33, 28 and 17. 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 48

The Sun /Saturday, June 16, 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 49

Page 8 www.yoursun.com The Sun / Saturday, June 16, 2018 FROM PAGE ONENORTH LITTLE ROCK, Ark. (AP) „ Add Fireball to the menu served up by Arkansas roads. Two tractor-trailers collided Thursday on Interstate 40 in central Arkansas, causing one to spill hundreds of mini-bottles of the cinnamon-”avored whiskey on the highway. Over the past year, Arkansas drivers have endured a veritable feast spilled on their roadways. Trucks carrying bourbon, frozen pizzas, pasta sauce and gin have all dumped their wares on the asphalt. State Department of Transportation spokesman Danny Straessle says investigators are still looking into the cause of Thursdays wreck, which caused major delays in both directions for a few hours. He says one trucks cab caught “re and at least one person was treated for non-life threatening injuries.ODD NEWS Trucks collision in Arkansas causes fire and spills Fireball ALMANACToday is Saturday, June 16 the 167th day of 2018. There are 198 days left in the year. Today in historyOn June 16, 1963 the worlds first female space traveler, Valentina Tereshkova, 26, was launched into orbit by the Soviet Union aboard Vostok6; Tereshkova spent 71hours in flight, circling the Earth 48 times before returning safely. On this dateIn 1858 accepting the Illinois Republican Partys nomination for the U.S. Senate, Abraham Lincoln said the slavery issue had to be resolved, declaring, A house divided against itself cannot stand.Ž In 1903 Ford Motor Co. was incorporated. In 1944 George Stinney, a 14-year-old black youth, was electrocuted by the state of South Carolina for the murders of two white girls, Betty June Binnicker, 11, and Mary Emma Thames, 7. In 1958 the Supreme Court, in Kent v. Dulles, ruled that artist Rockwell Kent could not be denied a passport because of his communist affiliations. In 1978 President Jimmy Carter and Panamanian leader Omar Torrijos signed the instruments of ratification for the Panama Canal treaties during a ceremony in Panama City. In 1996 Russian voters went to the polls in their first independent presidential election; the result was a runoff between President Boris Yeltsin (the eventual winner) and Communist challenger Gennady Zyuganov. Todays birthdaysActress Eileen Atkins is 84. Actor Bill Cobbs is 84. Author Joyce Carol Oates is 80. Songwriter Lamont Dozier is 77. Rhythm and blues singer Eddie Levert is 76. Actress Joan Van Ark is 75. Actor Geoff Pierson is 69. Rhythm and blues singer James Smith (The Stylistics) is 68. Boxing Hall of Famer Roberto Duran is 67. Pop singer Gino Vannelli is 66. Actor Arnold Vosloo is 56. Actor Danny Burstein is 54. Actor James Patrick Stuart is 50. Rapper MC Ren is 49. Actor Clifton Collins Jr. is 48. Actor John Cho is 46. Actor Eddie Cibrian is 45. Actor Fred Koehler is 43. Actor Daniel Bruhl is 40. Actress Sibel Kekilli is 38. Actress Missy Peregrym is 36. Actress Olivia Hack is 35. Bible verseI thank my God upon every remembrance of you.Ž „ Philippians 1:3 One of the greatest blessings of life is to have a heart full of thanksgiving. Think of all the wonderful people God has sent into your life. Thank God for them and he sure to thank Him for His love for you. WASHINGTON „ The U.S. government is shutting down a study that was supposed to show if a single drink a day could prevent heart attacks, saying ethical problems with how the research was planned and funded undermine its credibility. The National Institutes of Health used money from the alcohol industry to help pay for a study that ultimately was expected to cost $100 million. Its legal for NIH to use industry money in addition to taxpayer dollars for research as long as certain rules are followed. The problem: An NIH investigation concluded Friday that a small number of its employees had close contact with industry of“cials that crossed those lines. Some of those interactions appear to intentionally biasŽ the study so that it would have a better chance of showing a bene“t from moderate alcohol consumption, said NIH Deputy Director Lawrence Tabak. Those employees, from the NIHs National Institute on Alcohol Abuse and Alcoholism, then kept their interactions with industry secret, he said, even after the NIH started the normal process for asking companies or other outside groups to help fund a research project. Those actions cast doubt that the scienti“c knowledge gained from the study would be actionable or believable,Ž Tabak told a meeting of the NIH directors advisers. Another concern: Some outside experts who had reviewed the study plans raised concerns that it was too small and too short to address the potential problems of a daily drink „ such as an increased risk of cancer or heart failure „ and not just potential bene“ts such as a lowered risk of a heart attack. Purely on scienti“c grounds, I never really quite understood why this trial was being done,Ž Dr. M. Roy Wilson of Wayne State University told NIH Director Francis Collins after hearing the investigations conclusions. People who have a glass or two of wine „ himself included, he said „ dont do it for health reasons.Ž The research was supposed to track 7,800 people who were assigned to take either a drink a day, or totally abstain, for several years. Only 105 people had enrolled by last month, when Collins temporarily suspended the study after a New York Times article “rst raised questions about the funding policy violations. On Friday, Collins announced he was completely shutting down the research. This is a matter of the greatest seriousness,Ž he said.NIH ends alcohol study, citing credibility problemsBy LAURAN NEERGAARDAP MEDICAL WRITER AP PHOTOOn Friday, National Institutes of Health Director Dr. Francis Collins announced the NIH is shutting down a study that was supposed to show if a single drink a day could prevent heart attacks. WASHINGTON „ Nearly 2,000 children have been separated from their families at the U.S. border over a six-week period during a crackdown on illegal entries, according to Department of Homeland Security “gures obtained Friday by The Associated Press. The “gures show that 1,995 minors were separated from 1,940 adults from April 19 through May 31. The separations were not broken down by age, and included separations for illegal entry, immigration violations or possible criminal conduct by the adult. Under a zero toleranceŽ policy announced by Attorney General Jeff Sessions, Department of Homeland Security of“cials are now referring all cases of illegal entry for criminal prosecution. U.S. protocol prohibits detaining children with their parents because the children are not charged with a crime and the parents are. Sessions announced the effort April 6, and Homeland Security began stepping up referrals in early May, effectively putting the policy into action. Since then, stories of weeping children torn from the arms of their frightened parents have ”ooded the media and the policy has been widely criticized by church groups, politicians and childrens advocates who say it is inhumane. A battle in Congress is brewing in part over the issue. Some immigrant advocates have said women were being separated from their infants „ a charge Homeland Security and Justice of“cials ”atly denied. They also said the children were being well cared for and disputed reports of disorder and mistreatment at the border. On Thursday, Sessions cited the Bible in defending the policy, arguing the recent criticisms were not fair or logical and some are contrary to law.Ž I would cite you to the Apostle Paul and his clear and wise command in Romans 13, to obey the laws of the government because God has ordained them for the purpose of order,Ž he said. The new “gures are for people who tried to enter the U.S. between of“cial border crossings. Asylum seekers who go directly to of“cial crossings are not separated from their families, except in speci“c circumstances „ such as if of“cials cant con“rm the relationship between the minors and adults, if the safety of the children is in question, or if the adult is being prosecuted. There were an additional 35 minors separated at ports of entry in May through June 6. There were more than 50 at the of“cial crossings in April and March each, according to the “gures.DHS: About 2,000 minors separated from familiesBy COLLEEN LONGASSOCIATED PRESSMiller, an immigration hard-liner who has been accused of trying to sabotage immigration deals in the past, told conservative lawmakers at a closed-door meeting that the president backed that plan. But a senior White House of“cial later said Trump had misspoken and believed his Fox interviewer was asking about an effort by GOP moderates „ abandoned for now „ that would have forced votes on a handful of bills and likely led to House passage of liberal-leaning versions party leaders oppose. The of“cial, who was not authorized to discuss internal conversations by name, spoke on the condition of anonymity. The interviewer had speci“cally asked whether Trump supported a conservative bill penned by Rep. Bob Goodlatte, R-Va., or something more moderate,Ž and asked whether hed sign either one.Ž The White House later put out a statement formally endorsing the measure. The President fully supports both the Goodlatte bill and the House leadership bill,Ž said White House spokesman Raj Shah, adding that Trump would sign either the Goodlatte or the leadership bills.Ž Trump also weighed in by tweet, writing that any bill MUST HAVEŽ provisions “nancing his proposed wall with Mexico and curbing the existing legal immigration system. Those items are included in the middle-ground package. Go for it! WIN!Ž Trump wrote in a tweet that stopped short of explicitly endorsing the compromise plan.BILLFROM PAGE 1reporters, during which he returned time and again to assert that report had exonerated him amid Muellers ongoing probe into Russian election interference. There was no collusion. There was no obstruction. The IG report yesterday went a long way to show that,Ž Trump said on the White House North Lawn. And I think that the Mueller investigation has been totally discredited.Ž But Trumps claim was baseless: the report made no conclusions about the presidents involvement. But its criticism of Comey „ levied by an inspector general appointed by President Barack Obama „ is important to Trump as he tries to inoculate himself against accusations that he obstructed justice by “ring the FBI director last May. The presidents lawyers want to paint the dismissal as something he was both authorized to do under the Constitution and correct to do based on Comeys performance. The White House initially said Trump “red Comey over his handling of the Clinton investigation, though the president himself later muddied that explanation when he said he was thinking of this Russia thing.Ž Judgments on how the report would impact Trumps legal future predictably broke down along party lines. Rep. Mark Meadows, a North Carolina Republican, said he thinks the report may exonerate Trump even though it passes no judgment on his guilt or innocence. If you look at the fruit of the poisoned tree, you cant have that kind of bias in somebody wanting to make sure the president gets defeated leading an investigation,Ž Meadows said. I dont think any of us would want our enemy investigating us.Ž But Sen. Richard Blumenthal, Democrat from Connecticut, declared that any effort to use this report as an excuse for shutting down the special counsels investigation is both disingenuous and dangerous.Ž Nothing in this report detracts from the credibility of the special counsels investigation,Ž Blumenthal said, and nothing here suggests the special counsel investigation resulted from FBI bias or improper conduct.ŽWATCHDOGFROM PAGE 1 A Western diplomat said the U.S. will leave the council despite the efforts of countries to keep it in, but that the timing of the move was elastic.Ž The diplomat, speaking on condition of anonymity because discussions have been private, said Haley was the driving force behind the exit. Diplomats and activists say the U.S. has apparently given up on its efforts since Haleys trip to Geneva a year ago to convince the council to end its systematic scrutiny of Israels alleged abuses against Palestinians. Israel is the only country in the world whose rights record comes up for discussion at every council session, under Item 7Ž on the agenda. As we have said numerous times, the U.N. Human Rights Council must be reformed to ensure it has the ability to realize its important mission,Ž the State Department said Friday. At its best, the HRC calls out human rights violators and encourages positive action. However, all too frequently it fails to address critical situations for political reasons „ and undermines its own credibility,Ž it added. A full pullout by the U.S. would leave the council without one of its traditional defenders of human rights. In recent months, the United States has participated in attempts to pinpoint rights violations in places like South Sudan, Congo and Cambodia. The U.S. leaving also could ease pressure on China. At times singlehandedly, the U.S. has been the main country willing to stand up against China, which has been ”exing its diplomatic muscle and growing more assertive internationally „ even as it intensi“es a crackdown on rights defenders at home, rights groups say.RIGHTSFROM PAGE 1The administration is targeting an additional 284 Chinese products, which it says bene“t from Beijings strong-armed industrial policies, worth $16 billion a year. But it wont impose those tariffs until it gathers public comments. U.S. companies that rely on the targeted imports „ and cant “nd substitutes „ can apply for exemptions from the tariffs. The Trump administration has sought to protect consumers from a direct impact from the tariffs, which amount to a tax on imports. The tariffs target mainly Chinese industrial machinery, aerospace parts and communications technology, while sparing such consumer goods as smartphones, TVs, toys and clothes that Americans purchase by the truckload from China. These tariffs will impose higher costs on U.S. companies that use the equipment. And over time, those costs could be passed on to consumers. But the impact wont be as visible as it would be if consumer products were taxed directly. By contrast, the Trump administration earlier this year imposed steep tariffs on imported washing machines. By May, the cost of laundry equipment had jumped 17 percent from two months earlier, according to government data. The administration characterized the tariffs it announced Friday as entirely proper. Its thorough, its moderate, its appropriate,Ž U.S. Trade Rep. Robert Lighthizer said on Fox Business Networks Mornings With Maria.Ž Lighthizer added, Our hope is that it doesnt lead to a rash reaction from China.Ž But Beijings Commerce Ministry retorted: The Chinese side doesnt want to “ght a trade war, but facing the shortsightedness of the U.S. side, China has to “ght back strongly. We will immediately introduce the same scale and equal taxation measures, and all economic and trade achievements reached by the two sides will be invalidated.ŽTARIFFSFROM PAGE 1 AP PHOTOPresident Donald Trump speaks to reporters on the North Lawn of the White House on Friday.

PAGE 50

Kelvin Chan; J. Paschke € AP Source: U.S. Census Bureau Trade Data *First-quarter resultsU.S. sorghum farmers found some relief last month when China dropped an anti-dumping investigation into imports, in one of many twists in the U.S.-China trade dispute. Beijing had the crop in its crosshairs, imposing preliminary import duties in April as part of its probe, but relented in an apparent move to appease Washington. The episode highlighted recent rapid growth in Chinese demand for sorghum, a coarse grain thats used mainly for animal feed and making ethanol. Its also used to make the fiery traditional Chinese liquor baijiu. Chinas market for imported sorghum barely existed until about five years ago, when surging corn prices forced poultry and hog breeders to turn to cheaper imported feed substitutes. Imports skyrocketed to a peak in 2015 but have since tapered off. Still, the U.S. remains Chinas biggest sorghum supplier, accounting for more than 90 percent of its total imports of the grain. Last years shipments were worth about $837 million, underscoring the markets importance to farmers, many of whom had contemplated switching to other crops for next season.Cash cropDollar value U.S. annual grain sorghum exports to China Metric tonsGreat grains: Chinas sorghum demand has sent U.S. exports soaring but also made it a target in a trade conflict between the two countries. 0 0.5 1.0 1.5 2.0 $2.5 billion 18* 17 16 15 14 13 12 11 10 09 0 2.0 4.0 6.0 8.0 10.0 million 18* 17 16 15 14 13 12 11 10 09flat flat flat flat Source: U.S. Bureau of Labor Statistics Damian Troise; Alex Nieves € APThe economy is growing and unemployment is shrinking, but a steady rise in inflation has tempered the broader economic outlook. In May, the Consumer Price Index rose at its fastest pace in six years, with Americans paying more for housing, food and gas. The figures are generally in line with expectations, though it  s a delicate balance. This temperature keeps slowly ratcheting up,Ž said Matt Miskin, market strategist at John Hancock Investments. It  s OK, but at a certain point it very well may get to a boil.Ž The nation has enjoyed a decade-long economic expansion and the Federal Reserve has been pushing both growth and inflation to boost the economy. But a key fear now is that the growth cycle is in its late stage, raising the stakes for a potential pullback or recession. That could be set off by rising inflation or a misstep at the Fed. It  s this kind of slow and steady pace that  s keeping investors waiting and conscious of the Fed and making sure it remains on track in terms of raising rates,Ž Miskin said.Inflation on simmer 1.5 2.0 2.5 3.0% M A M F J D N O S A J J MConsumer price indexTemperature risingThe consumer price index rose at its fastest pace in six years in May, with Americans paying more for housing, food and gas. All items 17 18 All items less food and energy Top Weekly Exchange Traded Funds $0$550$1,100 Utilities stocks Copper Investment-grade bonds Emerging-market stocks REITs Gold European stocks High-yield bonds Asian stocks Health care 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 141.0 1.7 0.8 0.2 0.6 -0.9 0.4 1.0 0.4 -0.5 -0.8 0.0 -2.4 1.9Copper was the Derby  s biggest loser this week, and utilities stocks were the biggest gainers. Oil also rose, and technology stocks remained the Derby  s number-one investment for the year.$1,000Derby StocksBonds Commodities% $1,153 1,107 1,103 1,050 1,041 1,011 1,007 999 999 981 981 980 976 950AP DB Agric Short ADZ 34.92 +13.79 +65.3 +65.3 -32.4 DB FI Gbl HiYld2023 FIEG 167.00 +36.00 +27.5 +1.2 +8.7 CS 3x Inverse Brent DBRT 29.48 +3.10 +11.8 +20.4 ... Direx S&P O&G Bear DRIP 7.35 +0.77 +11.7 +17.2 -67.5 Direx Reg Banks Bear WDRW 21.96 +2.10 +10.6 +0.8 -48.2 Velocity Daily Inv EXIV 39.07 +3.67 +10.4 +1.6 +25.2 Direx Russia Bear3x RUSS 21.52 +1.92 +9.8 +13.7 -44.1 Direxion Util Bull UTSL 22.45 +1.62 +7.8 +4.9 -22.6 MS MVectDShtEuro DRR 55.98 +3.72 +7.1 +7.7 -8.7 ProSh UltSht Oil&Gas DUG 32.40 +1.99 +6.5 +9.5 -32.3 Inv Nasd Internet PNQI 145.86 +8.39 +6.1 +10.8 +42.4 Direxion NatGas Bear GASX 20.87 +1.19 +6.1 +14.6 -46.8 Citigroup Long EUR DEUR 26.77 +1.48 +5.9 +6.2 ... E-Tracs silver USV 22.17 +1.16 +5.5 +6.6 -5.8 UBS 3x Inverse Crude WTID 10.27 +0.53 +5.4 +31.8 -74.8 Amplify Online Retai IBUY 52.85 +2.68 +5.3 +13.8 +54.2 iPath Treas 5yr Bear DFVS 36.65 +1.83 +5.3 +5.9 +27.5 Barc iPath Cocoa NIB 30.01 +1.44 +5.1 -7.5 +14.9 Etracs 2xLevHomebldr HOML 52.00 +2.48 +5.0 +5.0 +58.6 PwSh Base Met Short BOS 16.82 +0.79 +4.9 +4.9 -18.7 Oppenh Rs 1000 Value OVLU 26.73 +1.19 +4.7 ... ... ProSh Ult Cons Svcs UCC 96.92 +4.22 +4.6 +11.7 +38.5 Renaissance IPO ETF IPO 31.42 +1.38 +4.6 +8.8 +22.8 CS MultiAstHiInco MLTI 28.05 +1.22 +4.5 ... -3.8 Citigp Vel Inv Crde DWT 9.54 +0.41 +4.5 +30.5 -73.7 US Nat Gas Fund UNG 24.52 +1.03 +4.4 +5.7 -10.4 ProShs UltraPro QQQ TQQQ 62.74 +2.60 +4.3 +17.4 +85.7 USCF Short Oil USOD 7.68 +0.32 +4.3 +31.3 ... CS Velocity 3xInvGld DGLD 46.19 +1.92 +4.3 +2.8 -9.6 Inv GoldDragChina PGJ 50.48 +2.01 +4.2 +7.4 +37.9 ProShs Online Stores CLIX 50.28 +2.02 +4.2 +7.0 ... Ark web X.O ETF ARKW 58.76 +2.29 +4.1 +11.7 +67.3 iShs Multif Cons St CNSF 24.47 +0.97 +4.1 +3.8 -4.3 Fst Tr Nasd Trans ef FTXR 25.91 +1.03 +4.1 +2.1 +4.7 ProShs UltProShtFin FINZ 7.60 +0.29 +4.0 +2.8 -44.2 Citigroup Long GBP DJPY 22.81 +0.85 +3.9 +5.5 ... Direxion Transp Bull TPOR 36.80 +1.39 +3.9 +8.8 +52.2 Direxion FinBear 3x FAZ 10.42 +0.38 +3.8 -2.3 -40.4 iShs Curr Hgd Italy HEWI 17.59 +0.64 +3.8 -3.7 +8.1 Inv Buyback Ach PKW 59.20 +2.16 +3.8 +2.5 +11.5 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The plastics and chemicals maker is in talks to take overBrazilian petrochemicals company Braskem. The coat maker continued to climb after its fourth-quarter results surpassed analyst forecasts. Industrial companies fell Friday after the U.S. announced tariffs on $50 billion in Chinese imports and China vowed to retaliate. U.S. stocks dipped Friday after the Trump administration stepped up the U.S.-China trade dispute by announcing tariffs on $50 billion in imports from China, which promised to respond in kind. The S&P 500 pared an early loss as high-dividend companies rose. 300 350 $400 MJ AM BoeingBA Close: $357.88 -4.54 or -1.3% $195.81$374.48 Vol.: Mkt. Cap: 9.9m (2.2x avg.) $208.5 b 52-week range PE: Yield: 23.4 1.9% 20 40 60 $80 MJ AM Canada GooseGOOS Close: $61.02 15.17 or 33.1% $16.96$61.69 Vol.: Mkt. Cap: 13.8m (21.2x avg.) $2.3 b 52-week range PE: Yield: 133.8 ... 90 100 110 $120 MJ AM LyondellBasell IndustriesLYB Close: $115.32 1.17 or 1.0% $78.88$121.95 Vol.: Mkt. Cap: 3.4m (1.4x avg.) $45.2 b 52-week range PE: Yield: 8.6 3.5% Best Stocks One MonthBEST LARGE-CAP STOCKS Huya Inc HUYA 46.20 32.4 142.6 ... ... ... IQIYI Inc IQ 40.16 22.4 100.0 ... ... ... DocuSign Inc DOCU 63.95 10.4 42.8 ... ... ... Twitter Inc TWTR 45.80 11.1 40.4 179.0 dd ... Momo Inc MOMO 53.60 3.1 34.9 47.4 ... ... Snap Inc A SNAP 14.02 7.2 32.5 -22.4 ... ... Tiffany & Co TIF 136.27 3.1 31.9 50.5 41 1.6 Exact Sciences Corp EXAS 68.53 8.3 30.9 110.4 dd ... Tesla Inc TSLA 358.17 12.8 29.4 -6.0 dd ... Zillow Group C Z 65.57 5.0 26.9 42.2 ... ... Adv Micro Dev AMD 16.34 7.1 25.7 38.1 ... ... lululemon athletica LULU 128.37 5.2 24.8 137.1 58 ... JD.com Inc JD 43.59 9.2 22.1 13.9 22 ... Align Technology Inc ALGN 362.66 4.6 21.7 153.8 cc ... Valeant Pharma VRX 26.86 4.1 21.3 115.1 7 ... Netix Inc NFLX 391.98 8.7 20.9 158.1 cc ... ZTO Express Cayman ZTO 21.15 0.5 20.2 46.0 ... ... Ctrip.com Intl Ltd CTRP 51.72 5.8 20.0 -4.9 31 ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Madrigal Pharmac MDGL 300.16 6.1 127.4 1888.5 dd ... Deicphera Pharma DCPH 41.86 19.2 65.6 ... ... ... Carvana Co A CVNA 42.82 18.8 60.0 141.9 ... ... Pivotal Software Inc PVTL 28.91 39.0 59.6 ... ... ... RH RH 160.87 42.0 58.1 190.3 57 ... Bilibili Inc BILI 19.65 3.7 53.0 ... 70 ... Smartsheet Inc SMAR 30.13 9.0 51.5 ... ... ... Fossil Group FOSL 29.49 3.8 50.5 196.2 dd ... Zscaler Inc ZS 41.00 1.2 50.3 ... ... ... Canada Goose Holdg GOOS 61.02 41.2 48.9 112.2 ... ... Iridium Comm IRDM 17.18 8.4 48.7 55.2 20 ... Dave & Busters Ent PLAY 55.40 16.3 45.6 -18.8 19 ... Endo Intl plc ENDP 8.88 15.8 45.6 -18.3 dd ... Sogou Inc SOGO 13.85 22.2 43.8 ... cc ... Etsy Inc ETSY 42.54 27.9 43.5 206.9 63 ... Carbon Black Inc CBLK 34.10 32.8 42.5 ... ... ... Signet Jewelers SIG 55.94 1.0 41.7 -5.3 dd 2.2 Kemet Corp KEM 25.29 11.2 41.6 81.4 5 ...BEST SMALL-CAP STOCKS Axovant Sciences AXON 3.79 -21.0 191.5 -84.0 dd ... Taipmmune Inc TPIV 10.50 16.7 184.6 123.5 ... ... Galmed Pharma GLMD 16.40 141.2 165.8 169.9 18 ... Viking Therapeutics VKTX 12.74 30.3 144.5 929.5 dd ... Global Eagle Ent ENT 2.75 10.9 106.8 -12.5 dd ... Viveve Medical Inc VIVE 3.83 52.0 100.5 -56.9 dd ... Galectin Therap GALT 8.75 41.8 91.9 222.5 ... ... Evolus Inc EOLS 28.32 10.8 84.1 ... dd ... Zuora Inc ZUO 34.63 18.5 76.1 ... ... ... Sify Tech SIFY 2.02 -2.4 75.2 161.6 ... 0.9 Catasys Inc CATS 8.65 30.9 71.3 83.3 ... ... LiveXLive Media Inc LIVX 8.32 59.4 68.4 -87.2 ... ... Vince Holding Corp VNCE 14.90 25.1 68.4 194.5 5 ... NII Holdings Inc NIHD 3.58 56.3 68.1 395.6 dd ... CohBar Inc CWBR 10.09 22.5 67.1 517.0 ... ... Apollo Medical Hldg AMEH 25.86 76.5 63.7 51.5 ... ... Anavex Life Sci AVXL 4.18 11.8 62.6 -27.9 dd ... CLPS Incorporation CLPS 8.90 71.2 61.5 ... ... ...Industry Rankings 1. Consumer Services 2.3 6.4 4.9 ( | 99821 20.1 2. Consumer Goods 1.8 5.5 -1.0 *^%@!743 | -2.4 3. Technology 0.6 4.7 3.2 ( | 999921 32.1 4. Health Care 0.9 3.2 0.8 ( | 9821 12.1 DJ Total Market index 0.1 2.6 1.3 ( | 987521 14.6 5. Telecommunications -1.8 2.3 -6.0 9 | -8.0 6. Utilities 2.3 1.6 -0.5 %#@87641 | -7.3 7. Industrials -0.8 1.2 -0.3 ( | 98541 12.8 8. Financials -1.6 0.2 -2.2 ( | 976543 11.9 9. Basic Material -1.6 -0.6 1.4 ( | 987 14.0 10. Oil & Gas -3.2 -4.9 10.2 ( | 98632 13.2 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Medical Supplies 3.1 5.8 6.5 ((&$# | 742 10.6 CareDx Inc CDNA +4.4 +35.7 +172.7 ((&$# | 9986543 +1341.9 Align Technology Inc ALGN +4.6 +21.7 +34.1 ((&$# | 9986543 +153.8 Ekso Bionics Hldgs EKSO -0.6 +17.6 +13.2 ((&$# | 861 +23.1 Anika Therapeutics ANIK +6.8 +15.7 -12.4 ((^$!62 | -4.9 Health Care Providers 3.0 5.3 8.9 ((&$# | 87 27.5 Catasys Inc CATS +30.9 +71.3 +76.5 ((&$# | 997321 +83.3 Apollo Medical Hldg AMEH +76.5 +63.7 +47.4 ((&$# | 9764 +51.5 Genesis Healthcare GEN +18.3 +48.9 +81.9 ((&$# | 973 +46.4 Teladoc Inc TDOC +13.5 +23.3 +47.5 ((&$# | 99741 +83.6 Medical Equipment 0.2 3.6 5.9 ((&$# | 8532 21.5 Viveve Medical Inc VIVE +52.0 +100.5 -2.5 *^%$#!98432 | -56.9 Tandem Diabetes Cre TNDM +27.3 +55.2 +392.8 ((&$# | 9986543 +125.7 BioLife Solutions BLFS +26.1 +44.4 +145.1 ((&$# | 9986543 +429.9 Endologix Inc ELGX +8.2 +32.9 +55.4 ((&$# | 95321 +39.9 Pharmaceuticals -0.2 2.5 -2.4 ((^%$#@431 | -1.9 Galmed Pharma GLMD +141.2 +165.8 +147.4 ((&$# | 9986543 +169.9 Madrigal Pharmac MDGL +6.1 +127.4 +163.7 ((&$# | 9986543 +1888.5 Anavex Life Sci AVXL +11.8 +62.6 +47.7 (*$8721 | -27.9 Marinus Pharma MRNS -2.7 +61.1 +73.4 ((&$# | 9986543 +478.7 Biotechnology 0.7 1.8 -6.2 ((&$# | 7543 13.2 Axovant Sciences AXON -21.0 +191.5 +151.0 99743 | -84.0 Taipmmune Inc TPIV +16.7 +184.6 +187.7 ((&$# | 9986543 +123.5 Viking Therapeutics VKTX +30.3 +144.5 +136.8 ((&$# | 9986543 +929.5 Galectin Therap GALT +41.8 +91.9 +84.2 ((&$# | 9986543 +222.5Health Care 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 16, 2018

PAGE 51

A -:A-MarkPM Q AMRK .32 2.3 60 18.83 10.39 4 13.88 33 14.14 13.49 +.09 -5.3 AAC Hldgs N AAC 13.06 5.99 273 9.98 832 10.63 9.48 -.35 +10.9 AAON Q AAON .32f 1.0 40 40.25 29.05 286 33.30 1329 33.60 32.35 +.05 -9.3sAAR N AIR .30 .6 27 49.05 33.92 454 47.30 1412 49.05 46.81 -.33 +20.4 ABB Ltd N ABB .76e 3.3 28.67 21.92 1677 23.03 9469 23.58 22.95 -.10 -14.1 ABM N ABM .70 2.2 19 45.12 28.17 990 31.25 7023 31.44 30.25 +.95 -17.2 AC Immun n Q ACIU 13.91 6.03 21 9.60 96 9.99 9.07 -.30 -25.0 ACI Wwde Q ACIW 26.37 20.23 1164 26.14 3501 26.16 25.07 +.91 +15.3 ACM Rsc n Q ACMR 15.60 4.74 162 13.98 537 14.00 11.90 +1.91 +166.3 ACNB Cp Q ACNB .92f 2.9 17 32.30 24.45 17 31.65 39 32.00 30.80 -.05 +7.1 ADT Inc n N ADT 9.12 6.93 2746 7.98 15700 8.34 7.86 -.24 +2.0sAES Corp N AES .52 4.0 12 13.35 9.86 9817 13.07 36356 13.35 12.65 +.30 +20.7 AFLAC s N AFL 1.04 2.3 14 46.19 38.31 4405 45.75 15892 46.00 45.01 -.14 AG MtgeIT N MITT 1.90 10.1 6 19.95 16.31 366 18.86 742 19.08 18.82 -.11 -.8 AG Mtg pfA N MITTpA 2.06 8.1 25.91 24.88 0 25.40 14 25.51 25.20 +.08 +.2 AG Mtg pfB N MITTpB 2.00 7.9 25.71 24.50 1 25.22 33 25.34 25.10 +.07 -.4 AGCO N AGCO .60 1.0 27 75.95 58.12 1316 62.34 3685 64.61 60.64 -1.34 -12.7 AGNC Inv Q AGNC 2.16 11.4 7 22.34 17.84 8690 18.90 31706 19.03 18.76 -.08 -6.4 AGNC pfB Q AGNCB 1.94 7.4 26.87 25.28 7 26.24 37 26.27 26.05 +.18 +1.5 AGNC pfC Q AGNCN 1.75 6.8 26.79 24.95 10 25.86 82 26.00 25.75 -.21 +.5 AH Belo N AHC .32 6.7 5.80 4.35 31 4.75 83 4.78 4.55 +.20 -1.0 AK Steel N AKS 21 7.04 4.00 27912 4.67 58415 4.88 4.53 -.03 -17.5tALJ Reg n Q ALJJ 3.75 1.42 9 1.60 433 1.65 1.42 +.04 -49.2 AMAG Ph Q AMAG 25.63 11.93 4948 23.80 6956 24.85 22.25 -.40 +79.6 AMC Ent N AMC .80 5.1 25.05 10.80 1450 15.60 7004 15.95 14.45 +1.15 +3.3sAMC Net Q AMCX 13 67.73 46.89 2183 67.82 7481 69.02 60.01 +7.58 +25.4 AMCON A DIT .72 .8 10 113.60 80.95 88.90 0 88.90 82.30 +5.45 -9.1 AMN Hlth N AMN 23 68.20 34.85 492 58.90 1663 59.20 55.90 +2.45 +19.6sANGI Hme Q ANGI 16.17 10.24 373 16.07 1983 16.19 15.58 +.05 +53.6 ANI Ph h Q ANIP 28 74.70 42.23 111 67.39 448 67.71 64.27 +1.29 +4.6 ARC Docu N ARC 14 4.84 1.87 215 2.05 923 2.15 2.00 -19.6 ARC Grp Q ARCW 3.60 1.80 29 2.35 123 2.45 2.30 +.05 +11.9 ARCAbio rs Q ABIO 2.71 .45 3985 .56 4838 .70 .51 +.03 -58.7 ARMO Bi n Q ARMO 57.19 25.10 224 50.00 1024 50.03 49.95 +68.1 ASA Gold N ASA .04e .4 12.99 10.12 66 10.36 228 10.58 10.33 -.09 -8.5 ASLAN n Q ASLN 10.44 5.08 14 8.75 196 9.79 8.70 -.89 +56.0sASML Hld Q ASML 1.71e .8 43 216.90 126.03 821 214.82 3430 216.90 207.33 +7.37 +23.6 ASV Hld n Q ASV 10.80 5.97 7 6.28 38 6.48 5.99 +.26 -38.1 AT&T Inc N T 2.00f 6.0 12 39.80 31.17 113674 33.15 496355 34.53 32.10 -.68 -14.7 AT&T 66 n N TBB 26.72 24.47 92 25.29 781 25.59 25.15 -.18 -3.1 ATA Inc Q ATAI .41e 8.0 6.62 4.05 0 5.11 2 5.24 5.11 -.11 +10.6 ATN Intl Q ATNI .68 1.2 71.25 49.50 69 54.43 304 56.71 52.09 -1.13 -1.5 A10 Ntwks N ATEN 8.85 5.63 933 6.54 1961 6.54 6.23 +.29 -15.3 AU Optron N AUO .18e 5.35 3.72 1099 4.48 4175 4.59 4.40 +.09 +7.7 AV Homes Q AVHI 6 21.80 14.65 314 21.50 2950 21.80 21.30 +29.1 AVX Cp N AVX .46 3.0 20.22 14.51 399 15.57 1105 15.90 15.37 -.04 -10.0 AXA EqH n N EQH 22.25 20.39 8033 21.12 20438 21.80 20.75 +.06 -1.3 AXT Inc Q AXTI 24 10.75 5.80 317 7.50 1575 7.99 7.50 -.15 -13.8 AZZ Inc N AZZ .68 1.5 20 57.65 39.50 286 45.20 1163 45.95 44.40 +.65 -11.5 Aarons N AAN .12 .3 10 49.77 34.29 872 43.86 3085 44.31 41.35 +2.53 +10.1 Abaxis Q ABAX .72f .9 71 83.98 43.66 206 83.26 942 83.37 82.94 +.14 +68.1 AbbottLab N ABT 1.12 1.8 28 64.60 47.83 11702 62.91 33103 63.48 62.26 -.36 +10.2 AbbVie N ABBV 3.84 3.9 18 125.86 69.38 20598 99.57 48233 101.08 97.51 -.86 +3.0 AbeonaTh Q ABEO 22.75 4.55 2011 16.55 4828 16.65 15.55 +.30 +4.4 AberFitc N ANF .80 3.2 17 29.20 8.81 2234 25.34 12289 26.99 25.24 -.93 +45.4tAbdAsPac A FAX .42 9.5 5.29 4.42 694 4.43 3896 4.48 4.40 -.03 -9.2 AbdAustEq A IAF .70e 11.2 6.77 5.85 136 6.23 360 6.33 6.15 +.03 -2.2tAbdnChile A CH .58e 7.6 9.64 6.83 286 7.65 1502 8.70 6.83 -1.01 -14.3tAbdGlbInc A FCO .84 10.6 9.48 7.90 19 7.92 145 8.00 7.90 -.05 -10.2 AbdnIndo A IF .52e 8.18 6.88 7.13 -6.7 AbdJapnEq N JEQ .48e .7 9.89 8.32 9 9.05 40 9.11 9.00 -.02 +.4 Ability rs Q ABIL 16.60 2.16 3 2.36 20 2.45 2.33 -.11 -46.4sAbiomed Q ABMD 444.80 134.80 798 443.58 3585 445.45 408.46 +33.81 +136.7 Ablynx n Q ABLX 55.29 17.75 52.87 16 53.16 52.60 +.20 +111.6 Abraxas Q AXAS 35 3.27 1.45 4697 2.45 9328 2.54 2.43 -.03 -.4 AcaciaC n Q ACIA 50.10 24.72 561 34.98 3519 35.66 33.60 +1.05 -3.5 AcaciaTc Q ACTG .50 11.4 5.50 2.90 463 4.40 1737 4.40 4.10 +.30 +8.6 AcadIBD50 N FFTY 35.94 26.80 32.13 -3.2 AcadiaHlt Q ACHC 18 54.34 26.92 1096 41.81 6044 42.26 39.79 +2.12 +28.1 AcadiaPh Q ACAD 41.20 14.51 5195 15.73 20598 18.39 14.90 -1.87 -47.8 AcadiaRlt N AKR 1.08 3.9 23 30.63 21.34 1163 27.42 3881 27.94 26.31 +.23 +.2 Acasti g rs Q ACST 3.36 .60 686 .71 3070 .82 .65 +.03 -24.7 AccelrDiag Q AXDX 30.45 16.75 368 23.15 1323 23.70 20.70 +2.30 -11.6 Acceleron Q XLRN 46.93 26.88 407 36.02 1391 36.33 34.63 -15.1 Accenture N ACN 2.66 1.6 29 165.58 119.10 8559 163.48 18670 164.25 160.64 +1.31 +6.8 AccessNt Q ANCX .60 2.1 25 30.99 24.36 64 29.14 294 29.26 28.68 -.01 +4.7 AccoBrds N ACCO .24 1.8 23 13.98 10.35 614 13.20 2183 13.68 13.00 -.30 +8.2 Accuray Q ARAY 6.15 3.60 1401 4.35 2915 4.78 4.35 +1.2 AcelRx Q ACRX 5.75 1.55 929 4.20 3752 4.30 3.60 +.50 +107.4 AcerTh rs Q ACER 22.63 5.70 20 18.70 99 19.97 18.19 -.30 +35.0 AcetoCorp Q ACET .04m 1.0 17.10 2.22 728 4.03 3168 4.24 3.54 +.39 -61.0 Achaogen Q AKAO 25.22 9.83 1377 11.80 4141 12.19 11.70 -.15 +9.9tAchvLfS rs Q ACHV 62.70 5.09 911 3.65 1363 8.86 3.58 -4.21 -72.8 Achillion Q ACHN 5.66 2.58 1694 2.97 7370 3.16 2.94 -.09 +3.1 AclarisTh n Q ACRS 30.08 16.01 591 19.93 2134 20.41 19.13 +.56 -19.2 AcmeU A ACU .44 2.0 20 28.80 19.00 8 22.12 17 23.48 21.82 -.50 -5.5 AcordaTh Q ACOR 36.35 16.55 1538 31.15 5554 32.95 29.10 +.75 +45.2 AcornInt rs N ATV 38.86 9.33 13 29.80 59 33.04 29.80 -2.90 +68.9 ActiniumP A ATNM 1.33 .33 1387 .50 12602 .51 .41 +.07 -24.7 Act TxR n N TAXR 22.50 19.42 0 21.74 27 21.87 21.61 +.05 +1.7 ActivsBliz Q ATVI .34f .4 50 79.63 55.41 6515 77.41 32881 79.25 74.23 +3.12 +22.3 Actuant N ATU .04 .2 81 27.95 21.50 509 25.90 1881 26.15 25.43 +.50 +2.4 Acuity N AYI .52 .4 14 208.83 109.98 8957 122.21 12701 125.00 119.06 +.37 -30.6 Acushnet n N GOLF 25.39 15.16 381 25.00 993 25.29 24.43 +.44 +18.6 Acxiom Q ACXM 59 32.93 18.60 825 30.02 2435 30.73 29.86 -.34 +8.9 AdamasPh Q ADMS 44.00 13.50 2128 26.12 3644 28.13 26.04 -1.72 -22.9 AdamisPh Q ADMP 6.45 2.35 657 3.95 1667 4.25 3.80 -.18 -10.2 AdaDvsEq N ADX 1.32e 1.3 16.11 14.18 132 15.70 688 15.78 15.64 +.06 +4.5 AdamsNR N PEO 1.32e 1.0 21.48 16.90 66 19.87 319 20.48 19.83 -.43 +.2 AdmRsc A AE .88 2.0 50.59 32.80 12 43.06 33 44.60 42.71 -.44 -1.0 Adaptim n Q ADAP 14.63 4.28 564 12.51 1950 12.93 11.72 -.18 +87.3 AddusHmC Q ADUS 47 58.80 30.95 46 56.35 310 58.50 55.55 +.25 +61.9 ADDvtgTch Q AEY 2.33 1.21 7 1.30 42 1.35 1.29 -.03 -11.6 Adecaogro N AGRO 11.15 7.20 437 8.30 1682 8.40 8.14 -.07 -19.7 AdestoTc n Q IOTS 9.95 4.00 129 9.55 578 9.60 8.85 +.25 +48.1tAdient n N ADNT 1.10 2.3 86.42 47.03 1192 48.11 16465 51.70 47.03 -8.87 -38.9 AdmaBio Q ADMA 5.70 2.01 534 5.04 2393 5.15 4.60 +.30 +57.0sAdobeSy Q ADBE 58 258.91 131.20 8976 251.82 25311 258.91 247.52 +.61 +43.7 Adomani n Q ADOM 18.31 .50 529 1.21 2123 1.39 1.15 -.07 -72.5 AdtalemGl N ATGE .36 .7 19 50.15 30.15 730 48.80 2017 49.70 48.40 -.40 +16.1 Adtran Q ADTN .36 2.3 43 25.10 13.95 554 15.45 1603 15.58 14.30 +.75 -20.2 AduroBio n Q ADRO 14.05 5.83 441 7.90 1885 7.90 6.55 +1.05 +5.3sAdvAuto N AAP .24 .2 24 134.75 78.81 1653 137.16 5145 137.33 131.34 +5.45 +37.6 AdvDisp n N ADSW 25.71 21.50 728 23.78 2408 24.15 23.58 -.7 AdvDrainS N WMS .32f 1.1 25 31.00 17.90 359 29.00 2292 30.50 28.75 -.85 +21.6 AdvEmis n Q ADES 1.00 8.9 3 12.20 7.00 199 11.27 519 11.30 11.01 +.22 +16.7 AdvEnId Q AEIS 16 95.00 57.35 599 60.26 1979 63.25 60.09 -2.83 -10.7sAMD Q AMD 16.79 9.04 77525 16.34 432414 16.79 15.01 +1.09 +58.9 Advansx n N ASIX 46.51 29.24 222 40.77 924 41.24 39.35 +1.15 -3.1 AdvOil&Gs N AAV 5 7.35 2.70 137 3.05 690 3.20 3.00 -.05 -29.1 Advaxis Q ADXS 7.96 1.51 642 1.71 3887 1.96 1.62 -.16 -39.8 AdvClayCv N AVK 1.13 7.2 16.80 14.62 23 15.63 256 15.78 15.58 +.08 -1.6 AdvCCvII N AGC .56 9.8 6.49 5.40 95 5.71 831 5.81 5.67 -.04 -4.7 AdvClEnh N LCM .84 10.6 8.87 7.73 46 7.95 172 7.98 7.86 +.03 -4.6 AdverumBi Q ADVM 8.59 2.40 661 5.55 3450 6.40 5.40 -.70 +58.6 AdSDorWr N AADR .32e .6 64.00 45.81 26 57.48 143 59.82 57.48 -2.16 -2.3 AdvPerHY N HYLD 3.54e 9.6 37.20 35.62 11 37.01 59 37.10 36.83 +.06 +2.4 AdvS Vice n Q ACT 29.50 24.23 3 26.04 19 26.12 25.50 +.49 -.6 AdSNewT n N FNG 24.13 19.60 25 22.73 344 22.88 22.01 +.65 +5.9 AdvS Kor n N KOR 32.69 26.11 29.35 2 30.27 29.35 -.54 -5.3sAdvSmCap N SCAP 39.07 30.53 38.93 1 39.07 38.80 +.97 +11.2 AdvPacFlt N FLRT 1.56e 50.07 48.78 0 48.89 3 49.54 48.89 -.21 -.9 AdvSSage N HOLD .41e .4 103.68 99.03 2 99.33 5 99.33 99.28 +.11 +.1 AdvNfltMS N MINC 1.34e 2.8 48.92 47.73 15 47.85 97 47.98 47.75 -.02 -1.1 AdvSStarG N VEGA 31.97 28.75 31.65 5 31.65 31.46 +.30 +2.7 AdvTrTabs N TTFS .47e .7 75.63 64.11 3 69.90 22 70.77 69.40 -.16 -2.2 AdMadGBd N FWDB .73e 2.9 27.29 24.20 1 25.44 2 25.62 25.44 -.00 -1.7 AdMadIntl N FWDI .37e 1.2 33.10 26.74 31.47 4 31.47 31.32 +.61 +1.3 AdMadDm N FWDD .18e .3 57.19 47.83 54.86 1 54.96 54.84 +.46 +2.6 AdvActBear N HDGE 8.91 7.43 40 7.71 502 7.83 7.70 -.12 -1.7 Aecom N ACM 11 39.90 30.15 1609 33.38 4241 34.69 33.13 -1.35 -10.1 AegeanMP N ANW .08 9.3 2 6.00 .70 2211 .86 11192 1.09 .84 -.20 -80.0 Aegion Q AEGN 23 28.19 19.11 313 25.91 727 26.25 25.13 -.09 +1.9 AegleaBio n Q AGLE 12.00 2.81 302 10.59 1322 11.00 9.38 +.08 +95.7 Aegon N AEG .25e 4.1 7.48 4.82 6548 6.08 9754 6.45 6.07 -.25 -3.5sAegon cap N AEH 1.59 6.1 26.39 25.40 270 26.17 691 26.39 26.11 +.04 +1.4sAegon 6.5 N AED 1.63 6.1 26.73 24.55 293 26.74 564 26.83 26.27 +.49 +3.0 Aegon flt N AEB .77 3.1 25.35 23.55 13 24.80 76 24.94 24.75 +.12 +2.5 AehrTest h Q AEHR 4.33 2.12 64 2.83 531 2.94 2.77 +.03 +4.4 Aemetis Q AMTX 3.12 .45 16 1.43 122 1.59 1.43 -.03 +160.0 AerCap N AER 9 56.26 44.69 1232 54.75 4181 55.20 53.88 -.08 +4.1 AeriePhm Q AERI 66.60 47.05 504 64.15 2103 65.45 60.70 +.90 +7.4 Aerocntry A ACY 3 17.34 10.10 1 14.60 19 14.95 13.87 +.85 -4.2 AerohiveN N HIVE 6.50 3.02 244 4.26 1859 4.37 4.09 +.10 -26.9 AerojetR N AJRD 36.25 20.17 862 29.49 4818 30.48 29.34 -.38 -5.5 AeroViron Q AVAV 67 62.20 30.05 981 59.33 2113 60.86 58.19 -1.69 +5.6 AEtern g rs Q AEZS 3.29 .89 102 2.14 705 2.26 2.08 +.03 -9.3 Aethlon rs Q AEMD 3.85 .79 81 1.31 531 1.36 1.22 +.01 +15.9 Aetna N AET 2.00 1.1 19 194.40 149.69 2967 189.50 13235 189.61 179.15 +8.69 +5.1 AeviGeno Q GNMX 2.65 1.01 83 1.24 921 1.46 1.18 -.20 +3.3tAffilMgrs N AMG 1.20 .8 12 216.99 155.04 741 155.81 2829 166.62 153.90 -9.24 -24.1 AffimedNV Q AFMD 2.85 1.15 2837 2.08 7877 2.60 2.00 -.08 +59.6tAgenus Q AGEN 6.19 2.77 6887 2.70 15391 3.15 2.70 -.40 -17.2 AgileThera Q AGRX 5.60 .53 496 .57 5826 .72 .56 -.04 -78.7 Agilent N A .60 .9 78 75.00 58.22 4112 66.13 18820 66.75 65.19 +.40 -1.3sAgilysys Q AGYS 15.31 9.54 170 15.30 575 15.62 14.39 +.89 +24.6 AgiosPhm Q AGIO 97.59 48.86 618 93.22 2002 96.80 91.79 -1.02 +63.1 Agnico g N AEM .44 43 51.86 37.35 2698 45.14 7400 46.63 44.25 +.68 -2.3sAgreeRlt N ADC 2.16f 4.0 25 54.16 43.74 329 53.89 1025 54.16 52.81 +.57 +4.8 AgroFresh Q AGFS 17 9.05 4.94 300 7.51 771 7.66 7.37 +.15 +1.5 AileronT n Q ALRN 15.48 4.90 25 5.35 172 5.48 5.05 -.01 -49.2 Aimmune n Q AIMT 42.00 16.25 1484 30.49 3533 32.00 29.56 -.47 -19.4 Air Inds A AIRI .60 35.5 2.56 1.15 25 1.69 563 1.78 1.61 -.04 AirLease N AL .40 .9 6 50.70 35.75 951 43.94 4121 45.46 43.03 -1.00 -8.6 AirProd N APD 4.40 2.7 25 175.17 140.78 1810 164.18 6137 169.47 162.64 -4.33 +.1 AirT Inc Q AIRT 34.83 14.40 2 34.26 5 34.26 33.20 +1.05 +38.7 AirTrnsp Q ATSG 27.67 19.17 337 24.24 1587 24.39 22.84 +1.05 +4.8 AirMedia Q AMCN 2.87 .61 80 .71 434 .73 .68 -.01 -38.3 Aircastle N AYR 1.12 5.4 9 25.30 18.97 590 20.87 2662 21.34 20.50 -.24 -10.8 Airgain n Q AIRG 37 15.00 7.31 92 9.35 412 9.38 7.85 +.94 +4.0sAkamaiT Q AKAM 75 81.56 44.65 3530 81.97 12270 81.98 78.50 +3.49 +26.0 AkariTh rs Q AKTX 11.95 1.70 583 2.06 667 2.16 1.85 +.13 -52.4 AkceaTh n Q AKCA 33.99 8.10 527 24.95 1221 25.24 21.44 +3.08 +43.7 AkebiaTher Q AKBA 20.25 8.93 1301 10.92 3230 11.24 10.29 +.53 -26.6 AkersBios Q AKER 1.82 .12 2105 .41 16463 .48 .36 -.06 +206.0 Akorn Inc Q AKRX 44 33.73 10.76 2470 15.42 8760 15.69 14.48 +.82 -52.2 Akoustis n Q AKTS 10.19 4.86 48 6.44 353 6.88 6.28 -.16 +3.4 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 15 25.39 58 25.75 25.28 -.04 -4.5 AlamoGp N ALG .44f .5 25 120.58 86.41 124 93.84 346 95.98 92.35 -.79 -16.9 AlamosGld N AGI .02 .3 8.58 4.83 5301 5.80 12864 6.13 5.78 -.17 -10.9 Alarm.cm n Q ALRM 46 49.49 33.39 409 45.52 3213 46.20 42.85 +.11 +20.6 AlaskaAir N ALK 1.28f 2.0 8 95.75 57.53 2847 63.04 12362 63.66 61.21 +.71 -14.2 AlaskCom Q ALSK 55 2.91 1.39 116 1.64 429 1.74 1.62 -.06 -38.8 AlbnyIn N AIN .68 1.1 53 68.85 49.20 207 62.25 672 63.45 61.80 -.70 +1.3 Albemarle N ALB 1.34f 1.4 20 144.99 86.75 1699 93.33 6926 97.75 92.20 -1.70 -27.0 Albireo Q ALBO 39.87 15.31 170 32.53 577 35.45 30.64 +1.85 +27.1 Alcentra Q ABDC .72 10.7 13.76 5.90 32 6.76 162 6.95 6.66 +.01 -19.4 Alcoa Cp N AA 42 62.35 29.64 4962 45.34 17555 50.59 45.03 -3.18 -15.8 AlderBioPh Q ALDR 20.00 8.60 4614 17.65 9453 19.00 15.95 +.60 +54.1 AldeyraTh Q ALDX 11.90 3.90 120 8.85 545 8.95 8.25 +.40 +30.1 AlexB Inc N ALEX .28 1.3 29 30.35 20.83 893 21.53 2030 21.92 20.84 -.24 -22.4 Alexanders N ALX 18.00 4.7 436.80 332.98 14 384.69 35 384.99 378.05 +2.84 -2.8 AlexREE N ARE 3.72f 2.9 32 134.37 114.00 1465 127.84 4435 128.61 124.67 +.65 -2.1 AlxRE pfD N AREpD 1.75 4.9 37.59 33.99 1 35.56 15 35.92 35.17 +.21 -3.9 AlexcoR g A AXU 1.85 1.10 283 1.32 1239 1.40 1.32 -.02 -17.0 Alexion lf Q ALXN 46 149.34 102.10 2212 121.52 7152 121.85 115.67 +3.19 +1.6 AlgonPw n N AQN .51f 11.34 9.49 435 9.62 924 9.68 9.50 +.04 -13.8 Alibaba N BABA 62 211.70 137.40 28645 208.00 95757 211.12 205.01 +2.93 +20.6 Alico Q ALCO .24 .8 34.80 25.55 22 30.30 40 30.65 30.13 -.05 +2.7sAlignTech Q ALGN 370.47 139.00 1142 362.66 4906 370.47 343.72 +15.99 +63.2 AlimeraSci Q ALIM 1.65 .74 154 .86 855 .89 .80 +.01 -35.6tAlio Gld rs A ALO 5.74 1.35 273 1.39 1364 1.56 1.35 -.15 -62.1 Alkermes Q ALKS 71.22 41.15 1209 50.30 4388 50.85 48.41 +1.69 -8.1 AllegCp N Y 639.42 521.07 134 584.72 409 595.22 575.39 -6.97 -1.9 AllegTch N ATI 30.25 15.82 2587 27.78 16743 29.30 26.83 -.94 +15.1 AllgnceBc n Q ABTX 31 44.50 31.75 95 43.75 288 43.95 42.05 +.45 +16.2 AllegiantT Q ALGT 2.80 1.9 12 181.45 111.54 214 149.45 813 153.30 146.80 -3.4 Allegion N ALLE .84 1.0 89.81 73.85 1181 82.07 4325 82.46 80.34 +1.16 +3.2 AllenaPh n Q ALNA 17.56 6.13 141 13.57 616 14.10 12.51 +.05 +34.9 Allergan N AGN 2.88 1.7 11 256.80 142.81 3818 173.18 16305 174.29 168.96 +2.83 +5.9 Allete N ALE 2.24 3.1 22 81.24 66.64 423 73.11 1780 73.28 70.46 -1.7 AlliCAMun N AKP .70 5.4 14.02 12.49 8 12.99 90 13.10 12.87 -.11 -4.4 AlliData N ADS 2.28 1.0 15 278.33 192.02 1159 232.33 3021 235.38 220.57 +9.95 -8.3 All MMA n Q AMMA 3.07 .31 177 .34 3378 .47 .33 -.04 -70.3 AlliBNtlMu N AFB .75 6.0 14.22 12.32 72 12.55 394 12.59 12.50 -.02 -6.3 AlliOne rs N AOI 30.70 9.85 181 16.15 858 18.75 15.80 -2.30 +21.9 AllnceRes Q ARLP 2.06f 10.3 5 22.90 15.55 1499 19.95 3019 20.10 19.65 -.10 +1.3tAlliBGlbHi N AWF .84 7.3 13.12 11.54 170 11.55 1020 11.65 11.54 -.07 -9.5sAlliBern N AB 2.57e 8.8 14 29.80 22.55 290 29.10 1708 29.80 28.65 -.15 +16.2 AlliantEg s N LNT 1.34f 3.4 20 45.52 36.84 3016 39.96 9164 40.08 38.22 +.73 -6.2 AlliGlCvInc N NCV .78 11.2 7.28 6.41 345 6.98 1357 7.00 6.90 +.05 -.7 AlliGblCv2 N NCZ .69 11.4 6.49 5.70 181 6.06 1025 6.08 6.00 -2.4 AlliNFJDv N NFJ 1.20 9.3 13.81 12.29 190 12.94 1172 13.05 12.85 +.04 -.8 AlliGlEqCv N NIE 1.52 6.8 22.60 19.03 59 22.26 675 22.36 22.00 +.20 +5.3 Allz24Tgt n N CBH 10.05 8.75 7 9.36 107 9.47 9.26 +.07 +2.8sAllnzgDI&Cv N ACV 2.00 8.3 24.13 20.03 155 24.04 595 24.13 23.60 +.38 +10.1 AlldCap47 N AFC 1.72 6.6 26.31 25.14 2 26.02 19 26.15 25.86 -.15 +2.1 AldHlPrd rs Q AHPI 5.25 1.72 13 2.59 271 3.48 2.50 +.20 +23.9 AlliedMot Q AMOT .12f .3 46 50.23 22.78 42 47.40 214 49.14 46.09 -.94 +43.2 Alliqua rs Q ALQA 4.60 1.58 7 2.01 25 2.10 1.93 -.05 +11.0 AllisonTrn N ALSN .60 1.4 15 45.69 32.93 1702 41.78 8102 42.36 40.79 -.26 -3.0 AllotComm Q ALLT 6.09 4.74 65 5.35 324 5.45 5.27 -.14 +.4 AllscriptH Q MDRX 16.13 10.78 2276 12.59 10227 12.67 12.00 -.03 -13.5 Allstate N ALL 1.84 2.0 14 105.36 85.59 4035 93.81 12071 94.92 92.37 +.10 -10.4 Allstat pfA N ALLpA 1.41 5.5 26.43 24.63 6 25.56 40 25.69 25.46 -.2 Allstate 53 N ALLpB 1.28 4.8 28.29 25.10 20 26.57 95 26.62 26.24 +.12 +1.3 Allstat pfC N ALLpC 1.69 6.5 27.74 25.48 33 26.00 105 26.04 25.93 +.02 -.1 Allstat pfD N ALLpD 1.66 6.3 27.98 25.60 3 26.44 30 26.44 26.29 +.10 +.2 Allstat pfE N ALLpE 1.66 6.3 27.70 25.70 28 26.39 255 26.47 26.33 -.01 +.5 Allstat pfF N ALLpF 1.56 5.8 27.83 25.02 3 26.94 47 27.01 26.84 -.05 +1.3 AllyFincl N ALLY .52 2.0 11 31.29 19.88 3926 26.41 12686 26.95 26.03 -.22 -9.4 AlmadM n A AAU 1.40 .70 96 .75 396 .77 .74 -.01 -27.7 AlnylamP Q ALNY 153.99 70.63 1117 107.80 3965 108.29 99.70 +7.56 -15.2 AlphaOmg Q AOSL 21 19.28 12.92 200 16.09 674 16.23 15.67 +.40 -1.7 AlpUSQVal N QVAL 1.35e 4.2 33.51 24.74 7 32.21 71 32.62 32.04 -.15 +4.9 AlpValuIntl N IVAL 1.35e 4.2 35.03 29.87 2 32.00 44 32.76 31.98 -.69 -3.2 AlpMoIntQ N IMOM 33.00 25.69 5 30.28 28 31.09 30.20 -.44 -.3sAlpMoUSQ N QMOM 32.73 24.73 0 32.64 19 32.73 32.38 +.33 +14.1 AlpArcVl n N VMOT 31.39 25.00 41 30.16 96 30.50 30.01 -.07 +4.1 AlphaPro A APT 17 4.25 2.75 76 3.30 239 3.55 3.25 -.10 -17.5 Alphabet C Q GOOG 30 1186.89 894.79 2119 1152.26 8433 1155.47 1118.60 +31.39 +10.1 Alphabet A Q GOOGL 35 1198.00 915.31 2212 1159.27 9027 1165.99 1131.40 +26.56 +10.1 Alphatc rs Q ATEC 4.27 1.58 69 3.42 560 3.62 3.35 -.04 +28.6 AlpGDDiv N AGD .78 7.4 11.55 9.85 10.54 -2.4 AlpImmu n Q ALPN 12.87 2.15 16 8.60 67 9.22 8.55 -.53 -23.2 AlpTotDiv N AOD .69 7.7 10.03 8.39 8.97 -5.3 AlpsETF N GRI 1.52e 3.5 47.47 40.28 0 44.02 12 44.41 43.51 -.16 -2.0 AlpsEqSect N EQL 1.83e 2.6 73.29 63.61 3 70.53 26 70.80 70.18 +.28 +1.4 AlpDisrTc n N DTEC 29.82 24.40 7 28.93 147 29.19 28.45 +.57 +14.8sAlpsRtSec n Q SWIN 32.19 26.65 6 32.01 14 32.19 31.99 +.19 +7.6sAlpBzSoMed N BUZ 37.68 27.95 9 37.50 37 37.83 36.51 +.55 +17.1 AlpsRivFlex N RFFC 35.25 30.68 10 34.89 45 35.17 34.69 +.02 +.5 Alps RivDiv N RFDA 33.92 28.16 12 33.13 48 33.29 33.00 +.02 +4.6 AlpRvrCare N RFCI 26.24 23.73 32 23.93 91 24.00 23.86 +.01 -3.1 AlpRivUncn N RFUN 26.57 25.02 15 25.28 44 25.30 25.20 +.07 -2.9 AlpSprtJG N SGDJ 38.94 27.95 21 29.36 169 29.85 29.27 -.16 -12.6 AlpMedBrk N SBIO 39.50 26.11 24 38.49 204 39.15 38.39 -.48 +17.4 AlpSprotG N SGDM .12e .6 22.94 18.32 61 19.46 109 19.99 19.45 -.17 -6.0 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 1 37.31 4 37.36 36.86 +.26 +3.0tAlpEDvDg N EDOG .73e 3.3 27.38 22.43 20 22.37 53 23.05 22.14 -.65 -12.0 AlpAlerEn N ENFR 1.35e 6.2 24.50 19.24 6 21.76 45 22.33 21.67 -.12 -5.8 AlpIntDvDg N IDOG 1.47e 5.3 30.26 26.05 43 27.94 174 28.31 27.83 -.15 -2.5sAlpBarr400 N BFOR .25e .6 44.39 36.66 1 44.04 18 44.39 43.90 -.14 +5.9 AlpRivStInc N RIGS .30e 1.2 25.76 24.33 17 24.51 111 24.62 24.44 +.05 -2.5 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 343 45.60 750 46.16 45.29 -.27 -.4 AlpAlerMLP N AMLP 1.35e 13.2 12.13 9.01 14742 10.19 56894 10.72 10.17 -.28 -5.6 AltaMesa n Q AMR 10.79 6.35 3110 7.00 6813 7.48 6.98 -.06 -29.4sAltaba Q AABA 82.45 51.65 11168 81.46 62789 82.45 80.50 +.91 +16.6sAltair A n Q ALTR 37.77 16.55 547 36.37 2866 37.77 35.62 +.46 +52.0sAlteryx n N AYX 41.47 18.37 714 39.92 4951 41.47 37.67 +2.51 +58.0 Altice n N ATUS 31.71 14.60 12305 17.79 64364 18.49 17.31 +.05 -6.7 Altimm rs Q ALT 4.18 .41 213 .52 3614 .66 .50 -.14 -74.0 AltisrcAst A AAMC 116.00 55.00 7 70.20 13 72.20 64.67 +.78 -14.0 Altisrce n Q ASPS 2 32.42 19.28 91 30.56 522 32.16 30.24 -.88 +9.1 AltraIndlM Q AIMC .68 1.5 25 53.70 38.80 163 44.35 598 46.00 43.85 -.43 -12.0 Altria N MO 2.80f 4.8 18 77.79 53.91 11505 57.79 43481 58.46 56.40 +.78 -19.1 AlumChina N ACH 23.54 12.13 376 12.27 711 13.37 12.17 -1.19 -31.6 AmTrstFn Q AFSI .34 2.3 15 16.37 8.80 2768 14.60 7448 14.66 14.53 +.03 +45.0 ATrFn pfA N AFSIpA 1.69 8.7 25.28 13.96 8 19.49 69 19.90 19.34 -.26 -5.4 Market profile NYSE American Nasdaq AMD 77,524,900 16.34 +.09 Microsoft 65,649,100 100.13 -1.29 IQIYI n 61,892,700 40.16 -.35 Apple Inc 61,436,700 188.84 -1.96 Comcast s 52,954,900 33.88 +.06 Cisco 49,302,000 44.25 -.44 MicronT 45,426,600 58.23 -.95 Endo Intl 39,951,300 8.88 -.03 Intel 39,170,900 55.11 -.43 SiriusXM 29,512,400 7.58 +.20 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2724.87 -7.48NwGold g 11,905,900 2.14 -.01 B2gold g 9,448,800 2.53 -.08 NthnO&G 6,234,300 2.78 -.06 SRC Eng 5,892,400 10.57 -.21 KlondexM g 5,523,400 2.48 -.01 ChenEnLP 5,417,700 35.84 +.34 NovaGld g 3,808,800 4.75 -.04 TransEntx 3,785,900 3.73 +.01 CheniereEn 3,068,700 64.34 -.59 GoldStdV g 3,059,700 1.22 +.01 NwGold g 29,388,800 2.14 -.03 Globalstar 28,305,100 .55 +.04 NthnO&G 27,684,600 2.78 +.12 B2gold g 25,045,000 2.53 -.16 TransEntx 23,155,100 3.73 +.04 AMD 432,413,600 16.34 +1.09 MicronT 212,791,200 58.23 -3.16 Comcast s 205,478,400 33.88 +1.80 Microsoft 191,965,700 100.13 -1.50 IQIYI n 177,585,400 40.16 +7.34 FRIDAY MOST ACTIVEName Vol Last Chg 12734.64 -37.31 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE S&P500ETF 119,347,300 277.13 -1.60 AT&T Inc 113,673,700 33.15 +.63 BkofAm 103,780,400 29.28 -.22 GenElec 96,149,300 13.30 -.22 iShEMkts 86,015,800 45.23 -.36 VanEGold 67,636,600 22.23 -.43 SPDR Fncl 62,776,700 27.47 -.12 FordM 56,291,600 11.88 -.01 RangeRs 54,815,700 15.98 -.17 iShBrazil 53,376,900 33.04 +.36 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg AT&T Inc 496,355,300 33.15 -.68 S&P500ETF 406,593,800 277.13 -1.06 iShEMkts 358,314,400 45.23 -1.10 BkofAm 352,779,000 29.28 -.73 SPDR Fncl 297,297,000 27.47 -.61 TrnsRty 38.00 +45.5 RH 160.87 +42.0 CdaGoose n 61.02 +41.2 PivotSft n 28.91 +39.0 Huya n 46.20 +32.4 VivintSolar 5.05 +27.8 VinceHlg rs 14.90 +25.1 Sogou n 13.85 +22.2 WEEKS BIGGEST GAINERSName Close Chg DBCmdDS 55.00 -28.6 GpSuprvi n 14.55 -24.3 TailorBr 25.71 -22.5 Griffon 17.95 -21.1 VelLngVS n 8.45 -21.0 BcoMacro 64.56 -20.7 GreenTrH n 18.02 -20.2 WEEKS BIGGEST LOSERSName Close Chg PolyMet g 1.01 +31.2 Cel-Sci rs 3.35 +19.6 Contango 4.93 +17.4 eMagin 1.90 +15.2 VoltInfoSci 3.60 +14.3 Paretem rs 2.65 +13.7 Innsuites 1.92 +13.6 AvalonHld 2.32 +11.0 WEEKS BIGGEST GAINERSName Close Chg Gastar pfB 13.35 -21.5 MexcoEn 4.50 -18.0 DocuSec rs 1.30 -17.2 Gastar pfA 11.55 -16.0 GoldStdV g 1.22 -15.9 AbdnChile 7.65 -11.7 UnvSecInst 1.20 -11.1 GalmedPh 16.40 +141.2 ApolMed n 25.86 +76.5 NanoDim n 2.33 +75.1 DestMatrn 5.31 +71.8 CLPS Inc n 8.90 +71.2 LiveXLve n 8.32 +59.4 NII Hldg n 3.58 +56.3 ViveveMd n 3.83 +52.0 FlexPhm n 1.30 -68.6 AchvLfS rs 3.65 -53.6 WinsFin 82.00 -40.4 Gravity rs 58.50 -28.8 ClearOne 4.05 -28.3 Vical rs 1.19 -27.0 AmElTech 1.13 -24.77746.38 -14.66How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqq q 1,340 1,497 119 Volume (000s) New Highs New Lows 2,956 80 66 Advanced Declined Unchanged 116 175 21 Volume (000s) New Highs New Lows 312 4 6 Advanced Declined Unchanged 1,426 1,373 188 Volume (000s) New Highs New Lows 2,987 162 38 Advanced Declined Unchanged 1,387 1,556 64 Volume (000s) New Highs New Lows 3,007 267 123 Advanced Declined Unchanged 143 174 11 Volume (000s) New Highs New Lows 328 12 17 Advanced Declined Unchanged 1,644 1,313 92 Volume (000s) New Highs New Lows 3,049 424 95 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 16, 2018

PAGE 52

AmTrF pfB N AFSIpB 1.81 9.0 25.23 12.92 16 20.20 47 20.44 19.87 +.02 -7.6 AmTrF pfC N AFSIpC 1.91 9.2 25.57 14.91 4 20.80 77 21.14 20.35 +.26 -7.5 AmTrF pf F N AFSIpF 24.19 13.93 58 19.90 295 20.14 19.78 -.10 -3.1 AmTrF pfE N AFSIpE 26.09 14.80 15 22.89 63 22.98 22.24 +.22 -.1 AmTrFn 7.5 N AFST 27.79 23.30 13 25.50 39 25.87 25.00 +.30 -1.5 AmTrFn 55 N AFSS 1.81 7.4 26.36 21.41 16 24.31 65 24.50 24.01 +.13 -2.8 AmTrF pfD N AFSIpD 1.88 8.6 25.46 14.42 11 21.71 165 21.99 20.96 +.45 -2.2 Amarin Q AMRN 4.60 2.66 1469 3.23 6735 3.52 3.22 -.23 -19.5sAmazon Q AMZN 1724.80 931.75 4729 1715.97 16473 1724.80 1680.59 +31.98 +46.7 AmbacFin Q AMBC 8 22.02 13.17 705 20.17 3480 21.11 20.00 +.01 +26.2 Ambarella Q AMBA 66.23 40.06 1417 43.63 6256 44.08 42.40 +.97 -25.7 AmberRd N AMBR 10.29 6.14 83 9.70 428 9.74 9.09 +.59 +32.2 Ambev N ABEV .05e 1.0 9 7.43 4.80 43548 4.98 173545 5.19 4.91 -.11 -22.9 Amdocs Q DOX 1.00 1.4 19 71.72 61.00 625 69.89 2438 70.04 68.82 +.82 +6.7 Amedica rs Q AMDA 6.94 1.02 91 1.11 3112 1.26 1.04 +.06 -66.1sAmedisys Q AMED 48 84.06 45.60 302 83.75 1164 84.06 80.01 +3.49 +58.9 AMERCO Q UHAL 1.50e 19 400.99 317.43 124 361.21 467 361.21 345.13 +14.53 -4.4 Ameren N AEE 1.83 3.2 20 64.89 51.89 3257 56.97 11306 57.02 55.21 +.74 -3.4 Ameresco N AMRC 20 13.20 5.25 173 11.95 526 12.05 11.54 +.20 +39.0 AmeriHld n Q AMRH 13.50 .70 202 1.17 1231 1.28 1.10 -.10 -62.3 AFMulti Q ATAX .50 7.8 22 6.50 5.83 75 6.38 338 6.45 6.35 +5.4 AMovilL N AMX .17e 1.1 12 19.91 14.85 8579 16.19 23983 16.19 15.13 +.89 -5.6 AmMovl A N AMOV 19.87 14.77 1 16.05 33 16.07 15.08 +1.10 -5.6 AmCarM Q CRMT 13 66.20 33.05 99 64.90 250 65.00 63.15 +.05 +45.4 AmAirlines Q AAL .40 .9 7 59.08 40.65 7031 42.77 28914 44.93 42.32 -.34 -17.8 AmAssets N AAT 1.08f 2.9 23 41.69 30.62 375 37.44 1111 37.80 36.81 +.48 -2.1 AmAxle N AXL 5 20.27 13.38 1746 17.12 9187 17.59 16.80 -.14 +.5 AmCampus N ACC 1.84f 4.3 42 49.26 34.52 1563 42.72 6305 43.58 41.51 +.35 +4.1 ACapSenF Q ACSF 1.16 9.3 6 13.30 10.35 50 12.45 391 12.45 12.35 +18.3sAEagleOut N AEO .55f 2.3 18 24.83 10.23 3446 23.84 19663 24.83 23.64 -.18 +26.8tAEP N AEP 2.48 3.8 17 78.07 62.71 5315 65.05 23053 65.13 62.71 +.94 -11.6 AmElTech Q AETI 2.53 .62 112 1.13 2114 1.67 1.13 -.37 -24.7 AEqInvLf N AEL .24f .7 22 37.16 24.51 801 36.40 3659 36.92 35.24 -.02 +18.5 AmExp N AXP 1.40 1.4 15 103.24 81.29 6681 98.52 20839 101.67 97.31 -2.48 -.8 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 739 110.38 2404 111.99 107.81 -1.25 +1.7 AFnclGp 54 N AFGE 1.56 6.0 27.53 25.20 22 26.08 61 26.17 25.71 +.47 -.5 AFnclGp 55 N AFGH 1.50 5.8 28.40 25.00 16 26.04 63 26.08 25.61 +.36 -.7 AHm4Rent N AMH .20 1.0 23.23 18.39 3287 21.03 11467 21.27 20.83 +.13 -3.7 AHm4Rn pfD N AMHpD 1.63 6.4 27.73 24.61 3 25.55 11 26.05 25.37 +.01 -6.7 AHm4R pfE N AMHpE 1.59 6.3 27.53 24.53 4 25.31 16 25.75 25.03 +.06 -5.5 AH4Rn pfG N AMHpG 1.47 6.2 26.38 22.27 4 23.76 36 24.19 23.32 +.14 -5.6 AHm4R pfF N AMHpF 26.27 22.43 11 24.66 56 25.13 24.54 -.19 -3.5 AmIntlGrp N AIG 1.28 2.3 67.30 49.57 12383 55.21 33829 55.55 54.21 +.41 -7.3 AmLorain A ALN .51 .14 131 .19 1224 .21 .15 +.02 +8.5 AMidstrm N AMID 1.65 16.6 15.25 9.42 340 9.95 882 10.78 9.85 -.45 -25.5 AmerNtl Q AMNB 1.00 2.4 19 43.00 34.95 26 41.45 56 41.70 40.35 +.10 +8.2 AmNatIns Q ANAT 3.28 2.7 22 134.03 110.43 84 120.83 230 121.73 118.53 -.85 -5.8 AmOutBr Q AOBC 8 24.49 8.32 1058 12.74 5178 12.85 12.29 -.04 -.8 AmPubEd Q APEI 36 45.75 17.40 102 43.45 611 45.75 41.79 -1.15 +73.5 AmRailcar Q ARII 1.60 4.1 5 42.52 34.29 62 39.07 358 40.93 38.41 -.58 -6.2 AmrRlty N ARL 21.57 8.00 12 14.10 49 14.86 12.26 +.05 +9.7 AmRenAs n N ARA 24.07 9.91 128 16.07 619 16.74 15.41 +.64 -7.6 AmrRvr Q AMRB .20 1.3 30 17.50 12.21 10 16.00 79 16.40 15.60 -.36 +5.0 AmShrd A AMS 13 4.10 2.25 4 2.80 27 2.80 2.60 +.15 +7.8sASoft lf Q AMSWA .44 3.2 26 13.97 9.00 260 13.68 577 13.97 13.35 +.27 +17.6 AmStsWtr N AWR 1.02 1.8 31 60.00 46.62 355 56.77 1095 56.79 54.25 +1.63 -2.0 AmSupr rs Q AMSC 7.15 2.89 81 6.90 500 6.90 6.31 +.54 +90.1 AmTower N AMT 3.08f 2.2 40 155.28 130.32 3088 138.56 13186 141.25 136.03 -.02 -2.9 AVangrd N AVD .08 .4 41 24.00 17.00 149 22.30 456 23.90 22.10 -1.45 +13.5 AmWtrWks N AWK 1.82f 2.2 35 92.37 76.04 2408 81.05 6359 81.14 77.73 +1.77 -11.4 AWoodmk Q AMWD 28 148.44 78.75 269 99.45 1248 104.40 95.61 -4.05 -23.6 Amerigas N APU 3.80 9.1 34 48.37 39.41 143 41.64 624 42.48 41.31 -.45 -9.9 Ameriprise N AMP 3.60f 2.4 12 183.90 125.07 1412 147.33 6712 150.99 144.80 +4.70 -13.1 AmerisBc Q ABCB .40 .7 22 59.05 41.05 1330 56.35 2237 58.10 55.00 -1.15 +16.9 Amerisafe Q AMSF .88 1.4 24 67.82 51.30 110 61.25 354 61.35 59.90 +.50 -.6 AmrSvFin Q ASRV .06 1.4 4.40 3.80 31 4.23 91 4.30 4.15 -.03 +1.8 AmSvFn pf Q ASRVP 2.11 7.3 30.10 26.50 29.00 0 29.00 27.54 +.35 AmeriBrgn N ABC 1.52 1.6 11 106.27 71.90 2037 94.85 9136 94.88 86.13 +8.76 +3.3 AmesNatl Q ATLO .92f 3.0 20 31.90 26.00 18 30.85 43 31.10 30.40 -.15 +10.8 Ametek N AME .36 .5 31 79.32 59.56 1504 75.09 6039 76.21 74.15 -.52 +3.6 Amgen Q AMGN 5.28 2.9 16 201.23 161.13 6467 185.01 17594 186.74 182.70 +.71 +6.4 AmicusTh Q FOLD 17.40 8.04 3205 16.36 9466 16.48 15.34 +.51 +13.7 AmiraNatF N ANFI 7.05 1.62 142 2.57 700 2.64 2.45 +.07 -38.4 AmkorTch Q AMKR 8 11.88 8.19 1322 9.17 4666 9.20 8.80 +.08 -8.8 Ampco N AP 18.60 8.49 30 9.60 139 10.48 9.45 -.45 -22.6 Amphastar Q AMPH 20.45 14.40 293 16.88 963 17.04 16.39 +.21 -12.3 Amphenol N APH .92f 1.0 37 93.62 72.35 1743 91.32 7209 91.97 89.51 +.64 +4.0 AmpioPhm A AMPE 4.95 .38 372 1.79 1745 1.96 1.77 -.11 -56.0sAmpOnRt ef Q IBUY 53.00 33.09 190 52.85 1289 53.00 50.34 +2.68 +29.3 AmpSrLn n N YESR 28.57 23.85 3 24.61 7 25.56 24.43 -.02 +.9 AmpDivOpt N DIVO 30.56 25.82 1 29.17 7 29.73 29.15 -.18 +.6 Ampliph rs A APHB 2.05 .70 106 1.26 614 1.29 1.18 +.02 +24.8 Amrep N AXR 9 7.71 6.44 1 7.16 5 7.16 6.91 +.29 +2.0 AmtechSys Q ASYS 15.45 6.76 324 7.14 1891 8.22 7.02 -1.08 -29.1 Amyris rs Q AMRS 7.30 1.86 1063 5.43 3621 5.66 5.16 +.01 +44.8 Anadarko N APC 1.00 1.5 80 72.70 39.96 8697 68.49 25505 72.54 67.54 -2.66 +27.7 AnalogDev Q ADI 1.92 1.9 36 103.59 76.07 3114 101.50 11590 102.98 100.10 +.44 +14.0 Anlogic Q ALOG .40 .5 101.80 66.90 227 83.95 857 83.95 83.85 +.10 +.2 Anaptys n Q ANAB 134.00 20.12 1157 75.25 2818 75.63 66.39 +3.92 -25.3 Anavex rs Q AVXL 5.91 1.85 508 4.18 3312 4.35 3.69 +.44 +29.8sAnchBcWA Q ANCB 18 26.35 23.70 7 26.25 12 26.35 25.90 +.15 +5.8 Andeavor N ANDV 2.36 1.7 39 151.89 89.58 2712 136.00 8991 144.87 135.67 -8.68 +18.9 AndeavLog N ANDX 4.42f 10.2 22 55.21 40.66 672 43.47 2958 45.08 42.93 -.40 -5.9 Andersons Q ANDE .66 1.9 38.05 29.60 230 35.20 724 35.25 32.93 +1.30 +13.0 Anf DvAlt n N DALT 10.57 9.62 19 10.16 54 10.26 10.16 -.07 sAngioDyn Q ANGO 21.78 14.97 269 21.62 905 21.85 21.24 +.32 +30.0tAnglogldA N AU 12.00 8.02 45859 8.15 83902 8.83 7.90 -.50 -20.0 ABInBev N BUD 3.19e 3.2 24 126.50 91.70 1562 98.53 7667 99.18 95.75 +3.86 -11.7 AnikaTh Q ANIK 21 69.81 30.91 244 45.05 710 45.41 42.02 +2.85 -16.4 Anixter N AXE 15 88.85 56.25 202 66.00 633 66.40 64.75 +1.20 -13.2 Annaly N NLY 1.20 11.5 12 12.73 9.95 14120 10.48 42781 10.60 10.39 -.06 -11.9 Annaly pfC N NLYpC 1.91 7.6 26.31 25.00 234 25.18 383 25.44 25.16 -.20 -1.2 Annaly pfD N NLYpD 1.88 7.4 26.20 24.06 42 25.30 153 25.34 25.20 +.03 -.2 Annaly pfG N NLYpG 1.63 6.8 24.83 23.35 65 23.94 514 24.08 23.88 -.06 -3.4 Annaly pfF N NLYpF 26.59 24.54 49 25.20 843 25.39 25.16 -.22 -2.4sAnsys Q ANSS 55 178.15 119.20 759 177.78 2422 178.34 170.01 +5.55 +20.5 AntaresP Q ATRS 4.09 1.58 1010 2.89 5883 2.98 2.67 +.19 +45.2 Antero n N AMGP .16e .9 22.44 14.85 1346 18.35 2932 19.33 18.35 -.73 -6.9 AnteroMid N AM 1.56f 5.1 24 35.10 24.20 675 30.32 2819 31.68 30.12 -.52 +4.4 AnteroRes N AR 1.00 5.1 41 22.57 16.31 3730 19.50 16148 20.39 19.24 -.12 +2.6 Anthem N ANTM 3.00 1.2 16 267.95 179.40 2470 245.16 9891 245.65 226.23 +16.86 +9.0 AntherP rs Q ANTH 2.97 .21 632 .29 11038 .40 .25 +.05 -82.2 Anworth N ANH .60 11.9 11 6.35 4.55 636 5.05 2189 5.10 5.02 +.01 -7.2 Anwrth pfA N ANHpA 2.16 8.1 28.19 25.35 2 26.50 10 26.55 26.25 +.24 +.2 Anwrth pfB N ANHpB 1.56 5.9 30.75 24.60 26.25 1 26.25 26.11 +.23 -4.4 Anwrth pfC N ANHpC 1.91 7.5 25.49 24.46 5 25.31 19 25.35 25.18 +.13 +.6 Aon plc N AON 1.60f 1.1 28 152.78 130.87 2122 139.53 5982 143.34 137.80 -3.44 +4.1 Apache N APA 1.00 2.4 26 51.21 33.60 8703 41.61 32322 45.29 41.31 -.63 -1.4 AptInv N AIV 1.52 3.7 24 46.72 37.97 1249 41.26 4051 41.82 40.69 -.44 -5.6 AptInv pfA N AIVpA 1.72 6.6 27.80 25.56 26.05 2 26.34 25.90 +.27 -4.9 Apellis n Q APLS 32.00 12.45 2082 22.43 4239 22.88 19.89 +2.43 +3.4 ApogeeE Q APOG .63 1.4 16 59.76 37.24 294 44.28 1004 45.80 44.01 -.78 -3.2 ApolloCRE N ARI 1.84 9.8 11 19.26 17.56 1686 18.78 5959 18.90 18.67 -.05 +1.8 ApoCRE pfC N ARIpC 25.89 24.80 5 25.79 39 25.79 25.56 +.05 -.1 ApollEnd rs Q APEN 8.50 3.55 24 6.15 93 6.73 5.98 -.07 +9.8 ApolloGM N APO 1.95e 6.1 11 37.35 25.61 523 32.09 9366 33.82 31.71 -.15 -4.1 ApollG pfA N APOpA 1.59 6.2 26.62 23.98 45 25.45 208 25.58 25.41 -.11 -3.2 ApolG pfB N APOpB 1.59 6.4 25.04 24.25 75 24.82 419 24.89 24.60 -.01 ApolloInv Q AINV .60 10.5 6.48 5.18 570 5.72 2834 5.79 5.71 -.08 +1.1 ApolloI 43 N AIY 1.72 6.8 26.86 25.13 16 25.36 135 25.36 25.30 +.01 -2.7 ApolMed n Q AMEH 30.00 10.00 225 25.86 511 25.86 14.66 +11.21 +7.8 ApollSrFlt N AFT 1.08a 6.5 18.69 16.08 85 16.63 329 16.69 16.55 +.09 +2.5 ApolloTact N AIF 1.20a 7.6 16.56 15.37 30 15.69 264 15.95 15.68 -.4sAppFolio n Q APPF 66.90 30.80 202 65.25 868 66.90 59.55 +5.40 +57.2sAppian A n Q APPN 43.26 16.92 1238 42.34 4016 43.43 33.50 +8.81 +34.5 AppHReit n N APLE 1.20 6.5 29 20.19 16.72 1832 18.55 5944 18.90 18.44 -.23 -4.9 Apple Inc Q AAPL 2.92f 1.5 22 194.20 142.20 61437 188.84 159086 192.88 188.26 -2.86 +11.6 ApplRecy h Q ARCI 1.75 .52 90 .69 1428 .93 .69 -.12 -33.7 ApldDNA Q APDN 3.45 .90 28 1.30 415 1.43 1.25 -.10 -18.2 AppGenTc Q AGTC 6.05 3.25 97 4.30 449 4.90 4.20 -.45 +19.4sApldIndlT N AIT 1.20 1.6 20 75.40 54.00 267 75.50 792 75.55 72.65 +2.90 +10.9 ApldMatl Q AMAT .80 1.6 14 62.40 40.79 23234 49.31 96198 51.59 48.76 -1.84 -3.5 ApldOptoel Q AAOI 16 103.41 22.54 872 43.38 6799 44.65 41.30 -1.98 +14.7 Approach Q AREX 11 4.21 2.19 894 2.47 2316 2.68 2.41 -.16 -16.6sApptio n Q APTI 36.03 15.69 605 36.33 2432 36.36 33.80 +1.96 +54.5 ApricusB rs Q APRI 3.34 .25 456 .36 20578 .58 .27 +.09 -80.2 Aptargrp N ATR 1.28 1.3 28 96.39 79.97 505 94.92 1992 95.37 93.43 +1.26 +10.0 AptevoTh n Q APVO 6.35 1.15 169 4.94 533 5.40 4.82 -.07 +16.5sAptiv N APTV .22 .2 20 102.98 70.51 1810 102.73 8280 102.98 100.93 +1.92 +21.1sAptoseB g Q APTO 4.39 1.07 800 4.16 4137 4.39 3.81 +.09 +85.7 AquaAm N WTR .82 2.4 25 39.55 32.30 1590 33.51 4578 33.76 32.91 -.22 -14.6 AquaMetal h Q AQMS 13.85 1.42 987 3.35 8112 3.55 2.82 +.41 +57.3 AquaB Tc n Q AQB 9.99 2.25 23 2.83 86 3.00 2.83 -.11 -19.6 Aquantia n N AQ 18.49 9.60 758 12.67 3418 12.75 11.42 +1.12 +11.8 Acquavnt n N WAAS 17.70 10.87 329 14.55 625 15.92 14.54 -.47 -6.3 AquinoxPh Q AQXP 16.90 10.02 140 15.29 473 15.70 13.47 +1.16 +30.0 ArQule Q ARQL 6.07 .94 4576 4.99 11127 5.64 4.90 -.34 +202.4 Aradigm h Q ARDM 7.35 1.03 32 1.62 125 1.68 1.55 +.07 -75.9 AralezPh Q ARLZ 2.98 .36 312 .44 9284 .51 .39 +.05 -69.2 Aramark N ARMK .42 1.1 20 46.09 36.29 1081 39.82 6293 39.95 38.47 +.79 -6.8 AratanaTh Q PETX 7.67 3.67 428 4.95 1878 5.19 4.86 -.09 -5.9sArborRT N ABR 1.00f 10.1 8 10.10 7.88 3794 9.94 10647 10.10 9.57 +.40 +15.0sArbor prA N ABRpA 2.06 7.9 26.23 24.81 2 26.12 38 26.23 25.65 +.42 +3.1 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 25.27 3 25.38 25.27 -1.1 ArborR pfC N ABRpC 2.13 8.2 26.68 25.51 1 26.02 8 26.15 25.89 +.17 -.6 ArbutusB g Q ABUS 8.25 3.20 579 6.35 1846 6.55 5.83 +.40 +25.7sArcBest Q ARCB .32 .7 17 50.45 19.10 314 48.10 1590 50.45 46.67 -.80 +34.5 ArcadB rsn Q RKDA 66.56 3.60 171 8.31 1476 10.49 8.00 -1.74 +51.1 ArcelorM rs N MT .10p 8 37.50 19.59 3003 32.52 10982 34.13 32.33 -.53 +.6 ArchCap Q ACGL 24 102.60 77.12 1126 80.51 3709 84.14 80.20 -3.78 -11.3 ArchCap pfF Q ACGLO 1.36 5.6 25.99 23.67 16 24.37 155 24.91 24.26 -.09 -3.8 ArchC pfE Q ACGLP 1.31 5.4 25.25 22.75 38 24.06 339 24.49 24.00 -4.2 ArchCoal N ARCH 1.60 2.0 7 102.61 60.13 567 78.93 1608 86.32 78.12 -6.24 -15.3 ArchDan N ADM 1.34 2.9 19 46.25 38.59 7740 46.03 20526 46.10 44.90 +1.18 +14.8 Archrock N AROC .48 4.3 30 13.01 8.25 3383 11.25 12922 11.90 10.90 -.20 +7.1tArcimoto n Q FUV 6.35 2.26 126 3.23 592 3.25 2.26 +.22 -19.5 Arconic N ARNC .24 1.4 31.17 16.66 7586 17.53 25948 18.27 17.42 -.41 -35.7 Arconic pf A ARNCp 3.75 4.2 92.00 84.56 0 90.00 2 90.25 89.50 +1.00 +4.8 ArcosDor N ARCO 35 10.80 6.95 1217 7.40 3635 7.50 7.00 +.05 -28.5 ArcturusT rs Q ARCT 15.19 4.78 60 9.25 280 9.44 7.67 +1.74 +16.4 ArcusBio n N RCUS 19.67 13.26 434 16.02 1130 17.50 15.51 -.93 -6.9tArdaugh n N ARD .56 3.4 23.72 16.44 230 16.70 577 17.06 16.44 -.18 -20.9 Ardelyx Q ARDX 8.65 3.75 1767 4.00 4296 4.20 3.90 -.05 -39.4 ArdmoreSh N ASC 9.05 6.40 145 7.45 1362 8.00 7.30 -.45 -6.9sArenaPh rs Q ARNA 49.69 12.20 1063 49.47 3156 49.85 47.83 +1.13 +45.6sAresCap Q ARCC 1.52 9.1 9 17.11 15.03 1423 16.74 9572 17.11 16.51 +.03 +6.5sAresCmcl N ACRE 1.12f 8.2 12 14.01 11.96 130 13.74 432 14.01 13.64 -.15 +6.5 AresDyCr N ARDC 1.40 8.6 16.73 15.48 89 16.36 353 16.42 16.28 -.02 -.4 AresMgmt N ARES 1.18e 5.7 14 25.95 17.40 340 20.70 2362 22.10 20.60 -.72 +3.5 AresMg pfA N ARESpA 1.75 6.6 27.43 25.31 5 26.70 117 27.23 26.54 -.10 +.8tArgan N AGX 1.25e 8 69.95 35.30 290 35.35 2236 39.30 34.90 -3.30 -21.4sArgenx n Q ARGX 103.00 19.00 131 92.20 660 103.00 91.70 -7.44 +46.0 ArgoGp42 N ARGD 1.63 6.4 25.51 25.00 22 25.25 44 25.25 25.15 +.07 -.1 ArgoGpInt N ARGO 1.08b 1.7 13 65.90 48.83 220 62.10 660 64.35 60.85 -2.05 +15.8 AristaNetw N ANET 58 311.67 141.78 1360 286.62 4588 287.00 270.52 +12.87 +21.7sArkInnova N ARKK 47.28 28.34 322 47.28 2078 47.33 45.52 +1.58 +27.5 ArkIndInno N ARKQ 37.14 27.57 20 36.75 171 36.82 35.52 +1.28 +11.6 ArkGenom N ARKG 30.51 21.32 65 30.24 512 30.28 29.08 +.52 +23.5sArkWebX.O N ARKW .94p .6 58.87 34.37 189 58.76 965 58.89 56.41 +2.29 +27.5 Ark 3dPr n N PRNT 27.21 22.65 3 25.58 50 26.09 25.37 +.12 +5.0 Ark IsrTc n N IZRL 22.04 19.16 6 20.83 32 21.19 20.81 -.15 +2.3 ArkRst Q ARKR 1.00 3.8 98 29.49 21.75 5 26.51 24 26.64 25.08 +.45 -1.9 ArlingAst N AI 2.20 20.2 6 15.03 9.90 2346 10.90 5343 11.45 10.76 -.33 -7.5 ArlingAst23 N AIW 1.66 6.8 25.45 23.58 0 24.38 5 24.38 24.17 +.39 -.2 ArlingAst25 N AIC 1.69 7.1 24.97 23.05 1 23.93 7 24.20 23.65 +.28 -1.3 ArlAsst pfB N AIpB 1.75 7.2 25.85 22.97 3 24.39 11 24.54 24.21 -.14 -2.2 ArmadaHof N AHH .80 5.4 19 16.00 12.67 568 14.74 4125 14.90 14.00 +.15 -5.1 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 2 25.33 14 25.49 25.25 +.06 -.5 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 11 24.91 87 25.07 24.86 +.07 -.4 ArmourR rs N ARR 2.72 11.9 5 27.60 21.40 392 22.88 2009 23.33 22.76 -.01 -11.0 ArmsFloor N AFI 66 18.60 12.03 224 13.76 765 14.34 13.32 -.53 -18.7sArmstrWld N AWI 15 65.00 43.40 420 64.75 1488 65.00 62.95 -.15 +6.9 Arotech Q ARTX 28 4.35 2.70 107 4.00 1835 4.15 3.63 +.35 +12.7 ArrayBio Q ARRY 18.78 7.15 3455 17.93 14136 18.76 17.36 -.16 +40.1 ArrisIntl Q ARRS 30 30.38 22.60 2200 25.92 7044 26.73 25.69 -.46 +.9 ArrwDJYld N GYLD 1.59e 9.0 19.24 16.98 4 17.58 40 17.80 17.50 -.17 -2.3 ArrowEl N ARW 11 87.26 72.31 667 79.50 2498 79.68 77.74 +1.76 -1.1 ArrowFn Q AROW 1.00b 2.8 16 38.60 29.81 53 36.30 130 37.40 35.40 -1.20 +6.9 ArrCountR n Q DWCR 33.04 28.97 29.95 1 29.95 29.94 +.28 -.8 ArwDWATc Q DWAT .09e .7 12.50 10.79 12.04 15 12.06 11.99 +.13 +3.4sArrowPhm Q ARWR 11.84 1.48 1968 11.07 8143 11.84 10.12 +.76 +200.8 Arsanis n Q ASNS 17 28.69 10.40 63 16.05 250 18.88 15.86 -1.39 +25.8 ArtesRes Q ARTNA .95f 2.6 25 43.22 32.00 94 36.04 157 38.64 35.77 -2.59 -6.5 ArtisanPtr N APAM 2.40a 7.4 22 41.45 29.00 453 32.25 1812 33.40 31.90 -.85 -18.4 ArtsWay Q ARTW .05 1.8 5.45 2.00 8 2.80 22 2.90 2.75 +.05 -6.2 AskanoG g A AKG 1.66 .43 2129 1.16 3973 1.19 1.08 +.02 +64.3 AsburyA N ABG 10 76.40 49.10 211 73.55 842 76.30 72.25 -.65 +14.9 AscenaRtl Q ASNA 4.74 1.69 6555 3.99 25330 4.64 3.97 -.59 +69.8 Ascendis n Q ASND 76.29 21.95 143 66.53 525 72.00 65.87 -3.05 +66.1 AscentCap Q ASCMA 17.84 1.69 172 2.04 722 2.33 1.98 -.15 -82.2 AshfordHT N AHT .48 6.9 7.57 5.42 1940 6.92 3810 7.27 6.92 -.33 +2.8 Ashfrd pfD N AHTpD 2.11 8.1 26.17 25.06 0 26.00 23 26.03 25.81 +.14 +3.3 AshfHT pfF N AHTpF 1.84 7.8 25.50 22.21 9 23.51 58 23.73 23.30 -.19 -7.4 AshfrH pfG N AHTpG 1.84 7.8 25.44 22.23 3 23.59 15 23.71 23.50 +.09 -6.1 AshfrdH pfH N AHTpH 1.88 7.9 25.47 22.44 11 23.94 43 23.98 23.73 +.21 -5.8 AshfrdH pfI N AHTpI 1.88 7.9 25.16 22.62 2 23.87 429 23.87 23.75 +.10 -4.9 Ashford A AINC 19 109.82 47.03 2 72.12 17 76.00 72.12 -3.89 -22.5 Ashland N ASH .90m 1.2 43 80.84 59.80 768 78.23 2655 80.41 78.16 -1.78 +9.9 AsiaPc N APB .61e 2.0 15.71 12.60 3 14.63 8 14.95 14.61 -.03 +1.5 AsiaPWire Q APWC .10e 3.10 2.26 10 2.55 43 2.55 2.45 -7.3 AspenAero N ASPN 5.58 3.99 11 5.08 184 5.19 5.03 +.03 +4.1 AspenGp n Q ASPU 9.61 5.35 33 6.98 259 7.73 6.53 -.22 -21.7 AspenIns N AHL .96 2.3 52.40 34.80 732 42.40 2536 43.40 41.75 -.60 +4.4 Aspen pfC N AHLpC 1.49 5.7 28.99 25.21 18 25.97 121 26.34 25.84 +.05 -4.8 AspIns pfD N AHLpD 1.41 5.7 26.60 23.71 6 24.71 140 25.15 24.62 -4.2sAspenTech Q AZPN 41 99.86 53.51 748 97.72 2328 99.86 96.01 +1.67 +47.6 AssembBio Q ASMB 67.36 18.60 272 46.96 1254 48.08 42.42 -.66 +3.8 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 1 25.97 17 25.97 25.85 +.04 -4.4 AsscBc pf D N ASBpD 26.65 24.08 5 24.96 24 24.99 24.77 +.05 -3.9sAsscdBanc N ASB .60 2.1 19 29.03 20.95 3830 27.95 7742 29.03 27.65 -.90 +10.0 AssocCap n N AC .20 .5 39.80 32.20 23 38.90 126 39.20 37.80 +.75 +14.1 Assurant N AIZ 2.24 2.3 37 106.99 84.34 1066 95.49 4351 98.65 93.70 -2.80 -5.3 AssuredG N AGO .64 1.7 7 45.73 32.97 1321 37.38 5581 38.39 36.85 +.03 +10.4 AsdGMu01 N AGOpB 1.72 6.7 26.44 25.36 1 25.79 13 25.95 25.72 -.16 -.8 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 1 25.67 22 25.77 25.54 -.13 -1.8 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 5 25.05 22 25.29 24.92 -.11 AstaFund s Q ASFI 5.30e 5.30 3.10 10 3.35 18 4.00 3.35 -.55 -2.7 Astec Q ASTE .40 .7 34 64.80 45.70 168 60.48 637 61.34 59.29 +.59 +3.4 AsteriasBio A AST 3.75 1.20 149 1.80 853 1.90 1.70 +.10 -20.0 AstraZen s N AZN 1.37e 3.8 9 37.30 28.43 2072 36.41 11405 36.96 36.03 -.01 +4.9sAstroNova Q ALOT .28 1.5 39 20.00 11.00 73 18.95 275 20.00 18.00 +.87 +36.8 Astronics Q ATRO 67 49.45 23.95 324 39.03 828 39.08 36.58 +1.52 -5.9 Astrotch rs Q ASTC 6.60 1.64 23 1.89 265 2.05 1.70 +.18 -43.6 AsureSftw h Q ASUR 19.78 9.89 386 17.95 1671 18.63 17.28 -.07 +27.1 AtHomGr n N HOME 51 39.31 20.07 1226 37.65 7800 39.07 37.23 -1.26 +23.9 AtaraBioth Q ATRA 54.45 11.80 921 45.05 3401 46.20 42.35 +.05 +148.9 Atento SA N ATTO .34p 14 12.90 6.68 103 7.70 555 8.20 7.65 +.05 -24.1 athenahlth Q ATHN 163.94 111.61 228 158.44 1964 161.00 155.88 +.14 +19.1 Athene n N ATH 55.22 43.96 1818 46.66 11092 47.49 44.46 +.85 -9.8 Athenex n Q ATNX 20.79 11.21 1105 18.65 2891 18.86 16.35 +2.16 +17.3 Athersys Q ATHX 3.09 1.29 851 2.32 7335 2.74 2.19 -.42 +28.2 AtkoreInt n N ATRK 24.48 15.05 523 22.28 3802 22.70 21.94 -.13 +3.9 AtlAcq n Q ATAC 15.00 9.75 2 10.13 14 10.15 10.12 +.08 +2.7 AtlAcq rt Q ATACR .66 .33 .58 22 .58 .57 -3.3tAtlanAmer Q AAME .02 .8 4.00 2.56 9 2.50 37 2.95 2.50 -.15 -26.5 AtlCapBc n Q ACBI 35 21.60 15.20 140 20.90 812 21.35 20.50 +.30 +18.8 AtlPwr g N AT .12 2.60 1.80 516 2.10 1537 2.20 2.10 -.05 -10.6 AtlanticaYd Q AY 1.18e 5.8 25.99 18.00 509 20.23 1909 20.92 19.60 +.34 -4.6 Atlanticus Q ATLC 2.76 1.52 7 1.94 11 2.24 1.94 -.09 -19.2sAtlasAir Q AAWW 8 75.29 49.95 226 72.85 2028 75.29 71.10 +1.95 +24.2 AtlasFin Q AFH 21.50 9.90 119 10.95 411 12.10 10.95 -1.00 -46.7 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.50 2 24.85 6 25.00 24.83 +.01 -4.6 Atlassian n Q TEAM 68.75 32.58 1126 66.12 4973 67.60 63.83 +1.84 +45.3 ATMOS N ATO 1.94f 2.2 16 93.56 76.46 894 86.79 2755 86.86 84.35 +1.48 +1.0 Atomera n Q ATOM 8.00 2.45 23 5.31 91 5.65 5.31 -.13 +22.6sAtriCure Q ATRC 25.18 14.88 915 26.99 1296 27.22 23.91 +2.75 +48.0 Atrion Q ATRI 4.80 .8 44 694.00 516.85 16 581.00 73 606.90 567.50 +9.20 -7.9 AttisInd hn Q ATIS 3.63 .40 1669 .43 3334 .50 .43 -.02 -59.4sAttunity Q ATTU 12.19 6.25 115 11.66 585 12.19 11.37 -.08 +67.0 aTyrPhm n Q LIFE 6.50 .80 1507 1.01 6520 1.11 .92 -.02 -71.1sAubNB Q AUBN .96 1.9 23 50.71 33.22 12 50.82 58 51.00 45.87 +6.60 +30.6 Audentes n Q BOLD 42.61 14.16 564 38.30 1555 39.79 38.15 -.35 +22.6 AudCodes Q AUDC 19 8.43 5.87 21 7.26 123 7.50 7.25 -.12 -1.4 AuriniaPh Q AUPH 7.68 4.41 821 5.90 2129 6.01 5.40 +.38 +30.2tAurynRs n A AUG 3.00 1.06 80 1.07 626 1.16 1.06 -.06 -34.8 AutoNatn N AN 13 62.02 38.59 816 49.42 5212 50.04 48.07 +.31 -3.7 AutoWeb Q AUTO 12 14.30 2.88 41 4.49 464 4.73 3.83 +.48 -50.2 Autodesk Q ADSK 141.26 99.22 2260 137.99 8365 139.44 134.71 +2.86 +31.6 Autohome N ATHM 20 119.50 43.96 1177 118.91 3258 119.18 112.58 +6.87 +83.9sAutoliv N ALV 2.32 1.5 25 160.23 104.56 848 158.66 1757 160.23 156.25 -.19 +24.9sAutoData Q ADP 2.76f 2.0 37 141.52 100.02 3477 139.57 15994 141.52 133.51 +4.22 +19.1 AutoZone N AZO 15 797.89 491.13 437 693.37 1646 695.23 674.75 +18.98 -2.5 AvadelPh Q AVDL 12 11.93 6.17 200 7.64 1584 7.97 7.18 -.02 -6.8 AvalonHld A AWX 3.64 1.83 836 2.32 992 3.40 2.06 +.23 +16.0 AvalonBay N AVB 5.88 3.5 22 197.76 152.65 1194 168.72 4222 169.90 165.50 +.90 -5.4 Avangrid n N AGR 1.73 3.4 38 54.55 43.13 359 50.51 2199 50.65 49.60 +.05 -.1 AvayaHl n N AVYA 19 23.76 19.08 1634 21.72 6299 22.06 21.07 +.49 +8.6 AveThera n Q ATXI 8.58 3.28 22 3.94 182 4.49 3.85 -.36 +8.8 AVEO Ph h Q AVEO 4.24 .63 2268 2.21 7280 2.29 2.15 -.06 -20.8 AveryD N AVY 2.26f 2.1 27 123.67 85.69 933 105.94 2964 108.65 104.94 -2.09 -7.8 Avianca N AVH .18e 2.5 9.76 6.40 92 7.27 502 7.76 7.24 -.29 -9.5 AviatNet rs Q AVNW 19.97 12.90 42 16.70 70 17.51 16.58 -.50 +10.1 AvidBios rs Q CDMO 5.78 2.24 300 3.62 2031 3.82 3.25 +.35 -6.7 AvidTech Q AVID 7.65 3.99 193 4.95 1006 4.99 4.66 +.20 -8.2 Avingr nrs Q AVGR 38.24 .95 262 1.67 2766 1.92 1.62 -77.1 AvinoSG g A ASM 1.89 1.14 76 1.29 427 1.34 1.27 -3.7 AvisBudg Q CAR 14 50.88 21.38 1402 41.27 9814 43.38 39.32 +1.96 -5.9 Avista N AVA 1.49f 2.8 29 52.87 41.21 622 52.79 2342 52.85 52.46 +.21 +2.5tAvistaHl un Q AHPAU 10.45 10.00 10.25 2 10.25 10.00 +.11 -.5 AvistaHl n Q AHPA 10.20 9.28 0 10.04 219 10.05 10.02 +.02 +1.2 Avnet Q AVT .76 1.8 10 44.85 35.67 2713 42.72 6821 43.25 39.35 +3.14 +7.8tAvon N AVP 16 3.89 1.48 13800 1.57 59522 1.64 1.48 -.04 -27.0 Aware Q AWRE 36 5.40 3.70 2 3.95 16 4.00 3.85 +.05 -12.2 Axalta N AXTA 38.20 27.77 2194 31.00 7402 31.89 30.72 -.85 -4.2 Axcelis rs Q ACLS 6 37.05 18.60 475 20.40 2223 21.40 20.05 -.10 -28.9 AXIS Cap N AXS 1.56 2.8 66.44 47.43 759 56.55 2349 58.34 56.09 -1.39 +12.5 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 7 25.11 64 25.27 24.93 +.14 -.5 AxisCap pfE N AXSpE 25.85 23.39 57 24.99 255 24.99 24.80 +.06 -.7 AxoGen Q AXGN 51.70 14.25 440 49.50 1598 51.10 47.15 +1.10 +74.9 AxonEntpr Q AAXN 69.09 20.57 1919 64.40 5379 66.42 61.57 -.88 +143.0 Axovant n Q AXON 27.98 1.02 3405 3.79 43009 5.17 3.61 -1.01 -28.1 AxsomeT n Q AXSM 6.45 2.05 414 3.23 816 3.60 3.05 -.23 -42.4 AytuBioSc n Q AYTU 6.82 .29 939 .36 41192 .52 .30 +.06 -83.9 Azul n N AZUL 35.05 17.19 655 18.46 3660 19.89 18.06 -.35 -22.5 AzurRx n Q AZRX 5.25 2.25 38 3.25 545 3.39 2.92 -.02 -10.6 AzurePwr n N AZRE 18.10 12.53 8 14.90 68 15.16 14.12 +.03 +4.9B -:tB Comm Q BCOM 3.58e 21.50 9.79 1 9.91 11 11.31 9.79 -.54 -46.1 B&G Foods N BGS 1.90f 6.3 9 39.75 22.00 1519 29.95 5116 30.38 28.50 +.55 -14.8 BRileyFn Q RILY .49e 2.4 21 22.00 15.15 59 20.75 366 21.03 20.35 -.10 +14.6 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 4 25.54 32 25.56 25.48 +.04 -1.8 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 10 25.18 44 25.22 25.12 -2.7 BRileyF27 n Q RILYG 25.90 24.49 1 24.98 31 25.02 24.92 -.02 -1.6 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 7 25.49 49 25.60 25.45 +.01 +1.6 B2gold g A BTG 63 3.30 2.31 9449 2.53 25045 2.71 2.53 -.16 -18.4 BB&T Cp N BBT 1.50a 2.9 16 56.31 43.00 8705 52.32 24621 54.96 51.72 -2.28 +5.2 BB&T pfD N BBTpD 25.80 24.87 7 25.63 48 25.75 25.60 -.15 +.7 BB&T pfE N BBTpE 1.41 5.6 25.68 24.49 39 25.40 240 25.59 25.40 -.14 +.6 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 7 25.03 59 25.14 24.76 -.04 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 20 24.95 100 25.06 24.65 -.06 -.8 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 13 26.21 102 26.35 26.03 -.14 -2.9 BBVABFrn N BFR .25e 1.7 27.45 14.11 650 14.71 2609 17.54 14.17 -2.40 -41.6 BBX Cap n N BBX .03 .3 10 10.17 5.87 318 8.80 1279 9.12 8.80 -.27 +10.4 BCB Bc Q BCBP .56 3.9 15 16.10 12.05 74 14.45 236 15.68 13.85 -1.15 -.3tBCE g N BCE 3.02 49.06 41.01 856 41.27 4013 42.68 40.98 -.48 -14.0 BFC Cp pf Q BANFP 1.80 6.5 29.45 26.05 27.64 2 27.79 27.57 -.06 +.4 BG Staffing A BGSF 1.20f 5.8 24 22.49 14.26 44 20.65 354 20.99 19.60 +1.14 +29.5 BGC Ptrs Q BGCP .72 6.1 16.97 10.65 3042 11.80 22301 12.30 11.51 +.29 -21.9 BGCPtrs 42 N BGCA 2.03 7.8 26.73 25.25 6 26.05 38 26.13 25.68 +.28 +.6 BHP BillLt N BHP 1.66e 3.4 52.17 33.42 3312 48.70 9819 52.02 48.33 -2.97 +5.9 BHPBil plc N BBL 1.66e 3.7 47.92 28.73 1181 44.54 5153 47.59 44.23 -2.77 +10.5 BIO-key n Q BKYI 3.67 1.20 32 2.42 223 2.54 2.17 +.10 +36.7sBJsRest Q BJRI .44 .7 24 58.65 28.00 482 59.00 1669 59.63 56.10 +1.95 +62.1 BMC Stock Q BMCH 23 25.70 17.10 646 21.40 2130 21.90 21.30 -.30 -15.4 BOK Q BOKF 1.80 1.8 18 107.00 77.10 587 101.91 1192 106.07 101.00 -3.03 +10.4 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.47 5 25.28 33 25.57 25.18 +.09 -1.3 BOS Ltd Q BOSC 2.97 1.53 32 2.24 147 2.37 2.19 -.11 +2.3 BP MidPt n N BPMP 23.00 16.83 1434 21.46 2344 22.39 20.82 -.07 +4.3 BP PLC N BP 2.38 5.3 24 47.83 33.90 7556 45.13 36265 47.32 45.03 -1.91 +7.4 BP Pru N BPT 3.60e 14.0 4 31.80 18.65 160 25.70 1198 28.45 25.48 -2.75 +27.9tBRF SA N BRFS 15.50 5.25 3810 5.44 17146 5.98 5.25 -.43 -51.7 BRT N BRT .80f 6.1 11 13.99 7.36 67 13.03 207 13.15 12.71 +.34 +10.5 BSB Bcp Q BLMT 22 34.45 27.25 15 33.80 44 34.05 33.15 +.25 +15.6 BT Grp s N BT .99e 7.0 21.16 13.53 1649 14.09 6221 14.37 13.72 +.21 -22.7 BWX Tech N BWXT .64f 1.0 33 72.18 45.79 439 65.39 2193 68.03 65.25 -1.97 +8.1 B&W Ent n N BW 12.06 1.61 1917 2.41 9372 2.47 2.37 -.04 -57.6 BabShDHi N BGH 1.84 9.8 20.83 18.35 132 18.86 476 18.95 18.73 +.12 -2.7 BadgerMtr s N BMI .52 1.1 41 52.10 39.10 255 46.55 707 46.65 43.85 +2.35 -2.6 Baidu Q BIDU 10 284.22 173.52 5913 272.97 18057 273.61 262.52 +9.38 +16.5 BakHuGE n N BHGE .72f 2.2 38.59 25.53 8200 32.57 25994 34.80 32.53 -2.13 +2.9sBalchem Q BCPC .42f .4 46 99.93 70.23 212 100.40 755 100.72 97.37 +1.19 +24.6 BaldwLy Q BWINA 1.12 4.8 53 24.76 21.31 23.49 16 23.49 22.60 +1.11 -3.1 BaldLyB Q BWINB 1.12 4.6 55 25.35 21.20 39 24.40 167 24.50 23.22 +.95 +1.9 BallCorp s N BLL .40 1.1 19 43.24 35.60 4260 36.65 14391 37.98 36.34 -.95 -3.2 Ballanty A BTN 7.15 3.95 5 5.40 35 5.45 5.05 +.10 +16.1 BallardPw Q BLDP 5.94 2.63 744 2.97 5801 3.20 2.85 +.04 -32.7 BanColum N CIB 1.27e 2.7 51.38 36.38 516 46.55 1443 47.85 45.92 +.30 +17.4 BancCalif N BANC .52 2.6 15 23.40 17.10 1326 19.75 2818 20.45 19.35 -.42 -4.4 BcCalif pfC N BANCpC 2.00 7.6 27.03 25.46 1 26.20 10 26.21 25.98 +.30 -.1 BcCalif pfE N BANCpE 28.59 24.70 4 25.93 17 25.93 25.58 +.28 -1.9 BcCal pfD N BANCpD 1.84 7.1 27.08 25.58 1 26.04 18 26.08 25.86 +.13 -1.9 BncFstOK s Q BANF .84 1.4 22 63.55 46.78 73 61.70 280 62.90 60.75 -.90 +20.6 BcBilVArg N BBVA .27e 3.9 9.54 6.65 2620 6.95 11366 7.35 6.88 -.17 -18.2tBcoBrades s N BBDO .02r .3 11.90 6.02 26 6.88 63 6.88 5.95 +.16 -18.4tBcoBrad s N BBD .06a .9 11.98 6.66 18793 6.84 71193 7.47 6.56 -.52 -26.6tBcoLatin N BLX 1.54 6.0 13 30.50 25.31 128 25.63 624 26.12 25.31 -.35 -4.7tBcoMacro N BMA 24 136.10 66.55 849 64.56 2185 83.62 63.39 -16.88 -44.3 BcoSantSA N SAN .21e 3.9 7.57 5.25 10948 5.45 45283 5.74 5.39 -.10 -16.7 BcoSBrasil N BSBR .29e 3.7 5 12.11 7.33 2605 7.76 14884 8.59 7.56 -.73 -19.8 BcSanChile N BSAC .85e 2.7 35.09 24.84 494 31.84 3982 32.33 30.58 +.02 +1.8 BcoChile N BCH 2.12e 2.2 106.50 74.23 82 95.99 255 96.70 94.01 -.21 -.6 Bancorp34 n Q BCTF 1.25e 17.25 13.24 4 16.37 33 16.37 14.78 +1.27 +11.0 BncpBnk lf Q TBBK 12.00 6.37 838 11.32 1554 11.51 10.90 -.17 +14.6 BcpSouth N BXS .56 1.6 35.55 27.20 1700 34.00 4092 35.20 33.40 -.91 +8.1 Bcp NJ A BKJ .24 1.4 27 18.55 15.15 16 17.30 23 17.65 17.30 -.35 -5.2 BancrftFd A BCV 1.27e 5.8 24.19 19.66 12 22.03 52 22.50 22.00 +.17 +1.2 Bandwith n Q BAND 32 40.83 18.05 171 39.44 838 40.19 38.50 -.47 +70.6 BkofAm N BAC .48 1.6 17 33.05 22.73 103780 29.28 352779 30.41 28.87 -.73 -.8 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 218 25.55 682 25.75 25.51 -.13 -1.7 BkAML pfJ N BMLpJ 1.02 4.2 24.60 22.64 6 24.39 48 24.44 24.11 +.15 +4.4 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 259 25.61 646 25.66 25.33 +.19 -.9 BkAm pfE N BACpE 1.02 5.0 25.09 23.03 13 24.08 113 24.18 23.93 +.07 +1.1 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 2 1270.00 10 1274.58 1262.60 +4.63 -3.7 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 262 26.33 745 26.47 26.30 -.02 -3.0 BkAm pfY N BACpY 1.63 6.1 27.39 25.82 35 26.68 231 26.70 26.55 +.05 -1.3 BkAm wtA N BAC/WS/A 19.88 10.68 19.73 +12.4 BkAm pfA N BACpA 27.51 25.25 107 26.02 300 26.15 26.02 -.08 -4.3 BkAm pfC N BACpC 27.83 25.41 84 26.10 418 26.20 26.09 -.05 -4.9 BkAML pfL N BMLpL 1.02 4.3 25.30 22.14 26 23.49 368 23.49 23.05 +.35 BkAML pfH N BMLpH .77 3.4 23.11 20.09 52 22.46 839 22.51 22.11 +.14 +3.9 BkAML pfG N BMLpG .77 3.4 22.97 20.31 4 22.47 22 22.67 22.33 +.11 +3.8 Bk of But n N NTB 1.28 2.7 49.36 31.36 354 47.96 1331 48.77 46.85 +.75 +32.2 BkCmcCA Q BOCH .12 1.0 16 12.40 9.90 35 11.85 89 12.10 11.80 -.20 +3.0 BkHawaii N BOH 2.40f 2.8 19 89.09 74.72 464 84.95 1332 88.49 84.19 -3.38 -.9 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 16, 2018

PAGE 53

BankMarin Q BMRC 1.24 1.6 22 82.40 60.20 39 78.45 126 81.20 77.50 -1.90 +15.4 BkMont g N BMO 3.84e 84.71 69.27 424 77.33 1561 78.79 77.10 -1.61 -3.4 BkMont36 n Q BMLP 3.50e 6.8 53.32 43.00 51.75 0 +8.4 BkNYMel N BK .96 1.7 14 58.99 49.01 6607 56.93 20430 58.02 56.09 -.63 +5.7 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 20 25.20 212 25.41 25.13 -.11 +.2tBkNova g N BNS 3.28f 9 66.78 57.97 1327 57.68 5179 58.74 57.51 -1.33 -10.6 BkPrince n Q BPRN 34.95 29.43 46 32.70 92 32.95 32.40 +.10 -4.8 BankSC Q BKSC .60 2.9 20 22.50 15.77 13 20.35 31 20.50 19.64 +.15 +15.9 BkofJames Q BOTJ .24 1.5 16 17.30 13.87 2 15.69 11 15.94 15.28 +.39 +5.1 BkOzarks Q OZRK .78f 1.6 15 53.70 40.15 1499 47.75 5341 50.39 47.49 -2.07 -1.4sBankFncl Q BFIN .36f 2.0 27 18.62 14.66 65 18.03 218 18.62 17.71 -.12 +17.5sBankUtd N BKU .84 1.9 16 44.97 30.37 4098 43.71 9044 44.97 42.73 -.25 +7.3 BankwellF Q BWFG .48 1.5 15 37.95 30.11 29 31.31 63 31.95 30.97 +.15 -8.8 Banner Cp Q BANR 1.40f 2.3 20 62.98 52.20 351 60.26 1118 62.19 59.43 -1.71 +9.3sBaozun n Q BZUN 67.41 19.01 2185 62.83 10242 67.41 61.86 +.79 +99.1 BarHarbr s A BHB .80f 2.7 20 32.48 25.09 47 29.80 144 30.30 29.29 -.31 +10.3 Br iPthCrd N OILB 72.40 42.69 4 64.40 10 66.64 64.20 -1.06 +8.9 BarcSPVeq N VQT 181.89 144.10 165.66 3 165.93 165.02 +.66 +4.6 BarSelMLP N ATMP 1.17e 5.9 22.97 17.78 22 19.95 189 20.82 19.95 -.40 -3.9 BiP Cmdty N DJP 25.80 21.61 167 24.47 1201 25.23 24.47 -.74 +.2 BarcGsci36 N GSP 17.81 11.96 13 16.38 33 17.10 16.38 -.56 +5.4 BrcEnEu n N FLEU 180.26 138.40 1 145.82 97 150.04 145.65 -.75 -8.4 BiPSPBWrt N BWV 80.07 74.34 77.50 -1.3 BiP Plat N PGM 21.50 17.86 18.68 -.8 BiP Cocoa N NIB 35.77 21.37 68 30.01 406 30.11 27.71 +1.44 +31.5 BarcBk prD N BCSpD 2.03 7.7 27.24 25.76 142 26.24 658 26.29 26.16 +.03 -1.6 BiPEngy N JJE 6.92 4.67 6.54 +3.9 BiPTrLBear Q DLBS 22.73 13.54 4 19.62 19 21.04 19.39 -.74 +20.1 BiP10yTBear Q DTYS 24.96 13.93 46 23.04 170 23.88 22.66 -.01 +26.2 BiPTrSteep Q STPP 35.49 29.08 3 30.44 4 31.50 30.23 -.81 -1.0sBiP2yrTBear Q DTUS 40.28 29.63 0 38.80 7 40.28 38.80 +.09 +10.8 BarcCAPE N CAPE 126.10 106.03 2 123.65 11 124.33 123.36 +.45 +6.1 BiPSPMLP N IMLP 1.22e 6.7 19.89 15.44 18.32 6 18.32 18.05 +.26 +1.9 Barclay N BCS .15e 1.4 12.55 9.29 2532 10.58 11438 10.95 10.51 -.29 -2.9 BiP SPVix N XVZ 24.56 17.32 18.81 0 -18.0 Bar ef N VXA BrVxMdT rs N VXZ 23.59 16.42 42 17.85 511 17.97 17.53 -.01 +2.0 B iPVxST rs N VXX 56.64 25.59 33401 31.67 140075 32.77 30.91 -.93 +13.4 BarcWomLd N WIL 70.29 60.92 66.63 0 66.83 66.63 +.63 -.7 BarIvrsUST Q TAPR 30.68 19.30 1 26.57 15 28.34 26.50 -1.12 +21.0 BaringsCp s N MCI 1.20 7.8 16.36 14.70 17 15.36 125 15.37 15.03 +.11 +.7 BaringsPt N MPV 1.08 7.2 15.65 13.83 3 14.98 72 14.98 14.51 +.28 +6.2tBarHilc rt Q BHACR .45 .10 .12 41 .12 .10 -.02 -25.6 B&N Ed n N BNED .60 9.3 11.12 4.99 471 6.46 1104 6.66 6.34 -.11 -21.6 BarnesNob N BKS .60 9.8 8.41 4.10 1113 6.15 3844 6.35 5.80 +.05 -8.2 Barnes N B .64f 1.1 54 72.87 52.42 296 58.68 1046 60.18 57.97 -1.01 -7.3 Barnwell A BRN 2.95 1.62 17 1.68 38 1.85 1.63 -.03 -19.2 BarrettB lf Q BBSI 1.00 1.1 37 90.78 44.52 50 87.20 266 87.95 82.00 +.23 +35.2 BarrickG N ABX .12 .9 27 18.35 11.07 23707 12.81 57072 13.24 12.70 -.21 -11.5 BasicEnS N XYZ .45 BasicEn n N BAS 29.58 11.94 1330 12.62 3004 13.25 12.29 -.12 -46.2tBassettF Q BSET .44 1.6 24 41.30 26.90 39 27.25 162 30.05 26.85 -1.45 -27.5sBaxter s N BAX .76f 1.0 35 75.62 58.22 3173 75.22 16459 75.62 74.46 +.44 +16.4sBayCom n Q BCML 25.99 22.50 200 23.55 685 25.99 23.25 -1.11 +1.9 BaytexE g N BTE 6 4.85 2.13 2659 3.86 9507 4.38 3.82 -.35 +28.7 BeacnRfg Q BECN 22 66.48 38.71 644 43.92 5050 45.28 42.69 +.06 -31.1 BeasleyB Q BBGI .20 1.7 4 14.40 8.55 27 12.10 59 12.32 11.10 +.65 -9.7 BeazerHm N BZH 17 23.24 12.68 333 15.09 1675 16.04 14.85 -.85 -21.4 BectDck N BDX 3.00f 1.3 94 248.39 191.53 1537 232.16 5311 235.19 230.47 +.32 +8.5 BectDk pfA N BDXA 63.84 54.18 118 60.37 720 60.92 60.08 +.03 +4.3 BedBath Q BBBY .64f 3.2 6 37.49 16.52 3801 20.19 22536 20.74 19.54 +.79 -8.2 BeiGene n Q BGNE 220.10 38.14 1076 168.49 3423 218.74 163.40 -48.28 +72.4 BelFuse A Q BELFA .24 1.2 22 29.90 15.24 1 20.75 4 20.75 18.77 +.90 -4.9 BelFuseB Q BELFB .28 1.3 21 33.45 17.10 35 21.55 85 21.55 19.68 +1.55 -14.4 Belden N BDC .20 .3 12 87.15 53.65 1142 62.06 3233 62.14 58.55 +3.52 -19.6 Belden pfB N BDCpB 114.45 74.97 3 86.41 402 86.41 82.38 +3.73 -16.1 Belltrx g rs N BXE 1 3.16 .99 218 1.00 713 1.08 1.00 -.05 -41.9 Belleroph n Q BLPH 2.74 1.00 786 2.45 2808 2.71 2.30 -.08 -5.0 BellicumP Q BLCM 14.49 5.02 832 9.93 4486 10.26 8.39 +1.50 +18.1 Belmond N BEL 14.20 10.30 575 12.05 1859 12.15 11.90 +.10 -1.6 Bemis N BMS 1.24 2.9 17 49.84 40.60 1388 42.58 2926 43.32 42.54 -.11 -10.9 BenchElec N BHE .60 2.0 20 35.80 25.75 684 29.45 2115 29.80 29.10 +.25 +1.2 BenefBncp Q BNCL .24a 1.5 17.50 14.40 352 16.40 860 16.95 16.25 -.50 -.3 Benefitfoc Q BNFT 37.05 21.75 220 35.15 1108 35.40 32.80 +1.60 +30.2 BenitecB n Q BNTC 4.20 1.85 1 2.40 26 2.50 2.13 -.09 -18.9 Berkley N WRB 1.52e 2.0 16 79.74 62.00 728 75.36 1986 78.59 74.25 -2.80 +5.2 Berkley pfB N WRBpB 1.41 5.6 26.21 23.67 53 25.31 275 25.40 25.11 -.06 +.4 Berkly pfC N WRBpC 27.24 24.45 2 25.34 50 25.43 25.00 +.05 -3.2 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 30 25.00 120 25.09 24.70 +.08 -3.6 BerkHa A N BRK/A 23 326350.03 250000.00 0 287626.03 1 295302.50 286200.00 -6428.99 -3.4 BerkH B N BRK/B 26 217.62 166.64 7285 191.76 23451 196.74 190.52 -4.25 -3.3 BerkHBcp N BHLB .88 2.1 18 44.10 32.85 936 41.40 3640 43.00 41.15 -1.60 +13.1tBerryPlas N BERY 17 61.71 45.70 3935 46.53 10490 48.12 45.62 -.76 -20.7 BestBuy N BBY 1.80f 2.4 27 79.90 51.61 6386 74.81 21122 74.98 71.93 +2.95 +9.3sBest Inc n N BSTI 13.54 8.08 6983 12.55 28461 13.54 11.90 +.58 +39.8 Beyondsp n Q BYSI 48.49 19.55 5 26.88 31 27.50 26.25 -.53 -7.6 Big 5Sprt Q BGFV .60 6.8 9 14.55 5.05 788 8.80 4613 9.75 8.60 +.20 +15.8 BigLots N BIG 1.20 2.9 13 64.42 36.20 2060 41.23 7872 43.51 40.85 -1.23 -26.6 BigRockP n Q BRPA 10.93 9.58 9.89 0 9.89 9.89 -.04 +2.2 BigRock un Q BRPAU 11.00 9.99 10.48 8 10.48 10.48 -.10 +2.3 Biglari B N BH 5 269.58 176.19 12 202.83 48 204.99 194.00 +1.97 -19.4 Biglari A N BH/A 1036.79 961.00 1 980.14 9 997.19 964.06 -15.20 sBilibili n Q BILI 70 22.70 9.62 14035 19.65 63028 22.70 17.36 +.70 +74.8sBioRadA N BIO 80 304.36 208.95 190 303.88 622 304.36 297.56 +4.29 +27.3sBioTechne Q TECH 1.28 .8 55 164.24 109.12 351 165.58 1056 166.60 159.08 +5.85 +27.8 BioDlvry lf Q BDSI 3.60 1.70 328 2.88 2113 3.00 2.74 +.08 -2.5sBioHiTch n Q BHTG 5.76 2.68 46 4.25 444 5.76 3.88 +.45 -6.6sBioLifeSol Q BLFS 12.00 2.13 406 12.87 1244 12.93 10.14 +2.66 +114.5 BioLneRx h Q BLRX 1.34 .78 583 1.01 5361 1.08 .91 +.09 -7.3 BioXcelT n Q BTAI 11.94 6.76 132 8.50 335 11.14 8.37 -1.85 -22.9 BioanlySys Q BASI 32 2.95 1.37 16 1.61 343 1.88 1.53 +.10 -34.3 Bioblast rs Q ORPN 5.99 1.81 29 2.00 152 2.38 1.98 -.25 -12.5 Biocept rs Q BIOC 1.64 .17 599 .26 8345 .27 .21 +.04 -62.7 Biocryst Q BCRX 6.67 3.95 2226 5.73 4690 6.05 5.59 -.03 +16.7 Biofront n Q BFRA 30 17.98 11.25 2 13.07 9 13.95 12.80 -.87 +7.3 Biogen Q BIIB 19 370.57 249.17 1876 305.03 6957 310.91 302.74 +1.74 -4.3sBiohvnPh n N BHVN 39.69 16.50 3212 40.87 4817 41.58 34.63 +5.20 +51.5 BioMarin Q BMRN 100.03 75.81 4726 97.60 9044 98.80 88.20 +6.96 +9.5 Biomeri n Q BMRA 9.32 2.30 1 3.63 47 3.87 3.58 +.03 -2.9 BiondVax n Q BVXV 10.75 4.60 10 6.56 33 6.77 6.20 +.16 +22.4 BioPhrmX A BPMX .50 .10 2378 .25 17344 .27 .24 -.01 +127.3 BioScrip Q BIOS 3.39 1.80 1144 2.69 3689 2.73 2.49 +.16 -7.6 BioSpecif Q BSTC 25 53.77 38.05 50 42.12 217 44.48 40.78 -.87 -2.8 BiostrPh rs Q BSPM 5.97 1.18 13 2.21 110 2.35 2.14 -.09 +24.9 BioTelem Q BEAT 47.10 23.30 370 45.20 1899 45.35 43.00 +.90 +51.2 BioTime A BTX 3 3.21 2.08 447 2.30 1558 2.35 2.24 +.04 +7.0 BirksGrp A BGI 2.77 1.01 14 1.46 297 1.69 1.40 -.01 +12.3 BisnCap n Q BCAC 10.05 9.67 9.98 +1.1 BisnCap rt Q BCACR .52 .25 1 .38 1 .39 .38 +.05 +.3 BitautoH N BITA 12 54.42 18.47 2310 24.66 14900 30.72 23.01 -1.00 -22.5 BlackBox Q BBOX .48 18.5 8.90 1.80 80 2.60 440 2.60 2.35 +.23 -26.8 BlkHillsCp N BKH 1.90f 3.3 17 72.02 50.49 776 56.98 2454 57.09 55.07 +.92 -5.2 BlkHCp un N BKHU 78.74 56.40 0 61.58 3 62.06 60.71 +.80 -6.9 BlKnight n N BKI 48 53.00 42.70 791 52.10 4353 52.75 51.40 +.15 +18.0sBlRidgAc n Q BRAC 9.80 9.52 9.79 406 9.80 9.75 +.01 +1.5 BlRidgAc rt Q BRACR .43 .22 2 .32 187 .34 .30 -.01 +12.5 BlRidgA un Q BRACU 10.60 9.97 10.42 61 10.42 10.30 +.07 +2.8 BlkStMin n N BSM 1.25 6.9 21 19.03 15.15 74 18.05 648 18.86 18.00 -.47 +.6sBlackLin n Q BL 50.31 28.79 439 49.79 3586 50.31 43.57 +6.17 +51.8 BlkRkCap Q BKCC .72 11.4 90 7.78 5.48 570 6.33 1861 6.52 6.25 +.08 +1.6 Blckbaud Q BLKB .48 .4 72 116.07 81.64 551 108.27 1346 108.51 102.51 +5.64 +14.6 BlackBerry N BB 21 14.55 8.47 3681 12.31 14697 12.47 12.02 +.21 +10.2 BlkhwkNet Q HAWK 47.00 32.60 1 45.15 2356 45.20 45.10 +26.6 BlackRock N BLK 11.52 2.2 22 594.52 408.62 731 524.52 3400 552.50 516.00 -24.89 +2.1tBlrk22Gl n N BGIO 10.20 8.99 21 9.01 528 9.17 8.99 -.06 -8.1 BlkBldAm N BBN 1.58 7.3 23.96 21.26 73 21.66 451 21.86 21.63 +.04 -6.6 BlkCA18 N BJZ .33 2.2 15.35 14.37 1 14.85 11 14.85 14.81 +.02 +2.0 BlkCAIT N BFZ .87 6.7 14.81 12.83 9 13.02 308 13.13 12.99 +.03 -5.5tBlkCorBd N BHK .78 6.1 14.26 12.67 139 12.69 776 12.84 12.67 -.07 -9.6 BlkCpHiY N HYT .84 8.0 11.47 10.41 198 10.52 1360 10.66 10.52 -.03 -3.8tBlkCrdAllo N BTZ .97 7.9 13.66 12.22 110 12.23 716 12.35 12.22 -.05 -8.2tBlkDbtStr rs N DSU .82 7.3 11.86 11.26 112 11.26 493 11.39 11.25 -.04 -3.8 BlkEngyRs N BGR 1.32 9.0 15.63 12.32 64 14.63 388 15.18 14.59 -.34 +3.2 BlkEnhC&I N CII 1.20 7.3 17.08 14.46 81 16.52 459 16.66 16.37 +.18 +.9 BlkEEqDv N BDJ .56 6.1 9.65 8.03 313 9.22 1848 9.34 9.16 +.02 -.1 BlEnhGvIn N EGF .66 5.2 14.14 12.69 2 12.80 6 12.89 12.79 -.02 -4.5 BlkFltRtInc N FRA .81 5.7 14.63 13.70 209 14.14 794 14.15 13.98 +.07 +2.5tBlkFloatR N BGT .70 5.3 14.33 13.17 116 13.27 479 13.43 13.17 -.07 -4.7 BlkFL2020 N BFO .37 2.6 15.18 13.46 1 14.24 46 14.28 14.21 +.04 -1.2 BlkGlbOp N BOE 1.16 10.4 13.08 10.09 163 11.17 1091 11.34 11.10 +.02 -10.7sBlkHlthSci N BME 2.40 6.1 39.83 32.81 31 39.42 179 39.83 37.67 +1.94 +8.0 BlkIT N BKT .37 6.5 6.40 5.70 83 5.74 451 5.78 5.70 -7.0 BlkIntlG&I N BGY .59 10.1 6.85 5.63 369 5.82 1931 5.93 5.78 -.02 -10.7 BlkIQM N BKN .74a 5.4 15.75 13.49 22 13.67 121 13.96 13.66 -.23 -8.4tBlkLtdD N BLW .95 6.4 16.30 14.85 124 14.87 484 14.99 14.85 -.02 -6.4 BlkLTMu N BTA .65a 5.8 12.54 11.09 23 11.25 104 11.36 11.23 -.03 -6.3 BlkMultSec N BIT 1.40a 8.2 18.77 16.56 113 17.14 494 17.55 17.14 -.14 -5.6 BlkMuIntD N MUI .59a 4.5 14.41 12.92 46 13.10 285 13.23 13.04 -.10 -5.9 BlkMuNYInt N MNE .69 5.5 14.45 12.53 5 12.55 45 12.73 12.53 -.16 -7.8 BlkMunihCA N MUC .64 4.8 15.19 12.99 40 13.20 324 13.35 13.20 -.01 -7.0 BlkMunHIQ N MFL .86 6.7 15.33 12.64 36 12.82 340 13.02 12.82 -.13 -12.3 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 71 12.35 205 12.50 12.35 -.07 -7.8tBlMunhNJQ N MUJ .71a 5.4 14.96 13.08 61 13.10 298 13.25 13.08 -.07 -9.5 BlkMunihQ N MUS .81 6.6 14.22 12.28 42 12.34 193 12.56 12.33 -.05 -7.8 BlkMunHQ2 N MUE .82 6.8 14.33 12.03 53 12.08 368 12.27 12.06 -.08 -13.2 BlMunyCAQ N MCA .88 6.6 15.69 13.18 63 13.33 742 13.40 13.29 +.05 -9.1tBlkMunyInv N MYF .97 7.1 17.50 13.60 44 13.64 165 13.84 13.59 -.13 -8.1 BlkMunyIQ N MFT .85 6.5 15.32 12.83 20 13.02 87 13.19 12.98 -.06 -6.6 BlkMYMIQ N MIY .83 6.3 14.35 12.95 23 13.10 98 13.16 13.04 -6.4 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 41 11.90 323 12.02 11.88 -.05 -7.9tBlkMunyPaQ N MPA .86 6.4 14.91 13.35 15 13.35 78 13.54 13.34 -.13 -7.0 BlMunyQlty N MQY .96 6.9 16.10 13.66 36 13.86 290 14.02 13.84 -.10 -8.6 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 80 12.53 1063 12.68 12.45 -.08 -9.3 BlkMuniast N MUA .65a 5.0 15.84 13.04 33 13.09 230 13.26 13.08 -.12 -12.6 Blk2018 N BPK .06 .4 15.07 14.71 11 14.99 182 15.01 14.99 +.01 +1.5 BlkMu2020 N BKK .47a 3.1 15.84 14.92 29 15.11 162 15.17 15.10 -.03 +.7 BlkMuBdT N BBK .76a 5.4 16.47 13.95 9 14.19 82 14.40 14.19 +.01 -6.3 BlkMuIIQ N BAF .82 6.0 15.58 13.68 20 13.80 113 14.07 13.70 -.03 -6.8 BlkMunIIT N BBF .87 6.7 15.80 12.75 24 13.03 168 13.15 12.99 +.02 -7.1 BlkMuIQT N BYM .86 6.6 15.24 12.92 40 13.08 166 13.17 13.05 -.03 -7.9 BlkMuIT N BFK .78 6.1 14.72 12.67 117 12.78 397 12.97 12.76 -.08 -9.3 BlkMuTTT N BTT .86a 4.0 23.60 20.98 41 21.59 680 21.65 21.39 +.21 -3.4 BlkMunienh N MEN .73a 6.9 12.46 10.34 29 10.45 174 10.62 10.44 -.07 -10.4 BlkMunihld N MHD .89a 5.7 18.25 14.90 22 15.60 95 15.76 15.49 +.04 -5.6 BlkMunihd2 N MUH .81a 5.9 16.63 13.58 19 13.76 120 13.95 13.75 -.08 -6.9 BlkMunvst A MVF .64a 7.4 10.02 8.58 8.71 -9.4 BlkMuniv2 N MVT .88a 6.3 16.13 13.84 49 14.00 163 14.20 13.98 -.05 -9.4 BlMunyldCA N MYC .74a 5.9 15.72 13.10 56 13.30 240 13.46 13.27 -.04 -10.1 BlkMuniyld N MYD .80a 6.1 15.73 13.04 76 13.22 419 13.39 13.19 -.07 -9.0tBlkMunyNJ N MYJ .90 6.5 17.48 13.49 60 13.76 302 13.89 13.49 -.12 -12.9 BlMunQlt2 N MQT .80 6.7 13.91 11.88 6 11.97 139 12.08 11.96 -.05 -8.6 BlkNY18 N BLH .03 .2 14.98 14.66 4 14.84 7 14.86 14.83 +.02 +1.0 BlkNYMB N BQH .74 5.7 15.65 12.96 8 13.01 33 13.17 13.01 -.05 -11.6 BlkNYIQT N BSE .69 5.6 14.00 12.14 5 12.37 66 12.51 12.28 -.02 -6.0 BlkNYIT N BNY .83 6.5 15.50 12.60 24 12.79 110 13.00 12.74 -.14 -10.6 BlkRsCmdy N BCX .79 8.4 10.50 7.76 210 9.36 1063 9.67 9.35 -.16 -4.2sBlkSciTch N BST 1.20 3.5 35.75 22.06 204 34.28 642 35.75 34.12 -.04 +28.4 BlkStMT N BSD .78a 6.2 15.61 12.41 29 12.50 113 12.74 12.44 -.12 -8.6 BlkU&Inf N BUI 1.45 7.4 21.74 19.08 18 19.66 160 20.04 19.60 -.01 -9.1 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 52 18.00 277 18.15 17.77 -.03 BlkstGSOSt N BGB 1.26 7.9 16.22 15.51 97 15.95 630 15.96 15.86 +.09 +1.5 Blackstone N BX 2.70e 8.1 15 37.52 29.58 3443 33.26 17214 33.54 32.75 +.51 +3.9 BlkstnMtg N BXMT 2.48 7.7 14 33.08 29.51 1954 32.34 5803 32.72 31.62 +.64 +.5 BlkLSCrInc N BGX 1.18 7.0 17.05 15.45 12 16.75 208 17.01 16.63 -.10 +5.2 BlinkCh n Q BLNK 8.65 1.28 929 5.46 4669 6.35 5.32 -.09 +75.0tBlockHR N HRB 1.00f 4.2 8 31.80 23.33 6736 23.66 59855 29.81 23.33 -5.49 -9.8 BlonderT A BDR 2.20 .38 76 1.03 484 1.14 1.00 -.11 +70.8 BloominBr Q BLMN .36 1.6 18 25.00 16.11 2102 22.30 6544 22.42 21.25 +.78 +4.5 Blucora Q BCOR 40.60 19.05 1161 37.45 3734 39.00 35.75 -1.85 +69.5 BlueAprn n N APRN 10.10 1.72 2841 3.03 14648 3.24 2.92 -.17 -24.8 BlueBird Q BLBD 9 24.99 15.66 198 20.80 965 21.05 18.75 +1.80 +4.5tBlueCapRe N BCRH 1.20 11.5 20.20 9.50 38 10.45 214 10.50 9.50 +.25 -13.3 BlueHBcp Q BHBK .60a 2.8 27 22.05 17.35 74 21.35 329 21.70 21.05 -.20 +6.2 BluebBio Q BLUE 236.17 85.65 1905 183.10 4592 197.25 178.15 +.95 +2.8 BluegVac n N BXG .60 2.7 24.55 13.00 108 22.40 391 23.07 21.15 +.90 +22.7 BlueknEP Q BKEP .58 15.7 6.80 3.30 181 3.70 1322 3.90 3.50 +.15 -27.5 Bluekn pf Q BKEPP .72 11.5 8.05 6.02 26 6.21 229 6.44 6.21 -.26 -20.1sBlueLinx rs N BXC 14 46.42 7.57 133 44.46 944 46.42 41.04 +2.95 +355.5 BlueprtM n Q BPMC 109.00 34.67 1291 69.41 3102 75.32 66.04 +2.54 -8.0 BluerkRsd A BRG 1.16 12.7 13.77 7.02 199 9.11 720 9.22 8.90 +.07 -9.9 BluerkRs pf A BRGpA 2.06 8.1 27.00 24.53 2 25.57 11 25.60 25.41 +.15 -3.1 BluerkR pfD A BRGpD 1.78 7.9 26.25 20.84 92 22.62 128 22.90 22.31 +.11 -10.2 BluerkR pfC A BRGpC 1.91 7.6 26.50 22.48 5 25.00 31 25.00 24.19 +.60 -1.8 BdwlkPpl N BWP .40 4.0 9 18.29 9.10 2297 9.94 6733 10.55 9.85 -.55 -23.0 Boeing N BA 6.84 1.9 37 374.48 196.45 9909 357.88 23061 373.33 353.47 -11.62 +21.4sBofI Hld s Q BOFI 19 45.18 22.08 662 42.44 3085 45.18 41.66 -1.94 +41.9 BofI pf Q BOFIL 1.56 6.0 28.33 24.25 26.00 10 26.10 25.51 +.40 +.7 Boingo Q WIFI 28.34 14.33 1035 24.45 2670 24.72 23.20 +1.22 +8.7 BoiseCasc N BCC .28 .6 16 49.30 27.60 494 45.90 2511 49.15 44.75 -2.70 +15.0 Bojangles n Q BOJA 8 17.35 11.35 402 14.20 1199 14.85 13.95 -.65 +20.3 BonanzaCE N BCEI 37.50 23.33 479 31.82 1304 34.83 31.55 -1.96 +15.3 BonsoElec Q BNSO 4.10 1.96 3 3.35 14 3.35 3.20 +.11 +36.7 BookingHl Q BKNG 30 2228.99 1630.56 499 2141.45 1988 2145.82 2103.12 +4.91 +23.2 BootBarn N BOOT 12 26.25 6.10 964 22.64 4113 23.84 22.26 -.85 +36.3 BoozAllnH N BAH .76 1.7 22 45.73 31.06 841 45.03 4608 45.62 44.57 +.55 +18.1 BorgWarn N BWA .68 1.4 14 58.22 40.00 1914 48.23 10232 50.70 47.63 -1.79 -5.6 BorqsTch Q BRQS 92 10.50 4.00 5.50 20 6.45 5.45 -.20 +.9sBostBeer N SAM 36 286.40 128.70 195 291.05 904 291.85 259.00 +31.90 +52.3 BosOma n Q BOMN 35.49 12.15 187 21.88 546 24.49 21.72 -2.16 -32.4 BostPrv Q BPFH .48 2.8 19 17.85 13.95 478 17.00 1612 17.58 16.75 -.55 +10.0 BostPrv wt Q BPFHW 11.39 8.18 8.54 -11.2 BostProp N BXP 3.20 2.7 29 131.84 111.57 1132 120.08 3417 123.06 119.46 -2.57 -7.7 BosProp pfB N BXPpB 1.31 5.4 26.94 22.69 8 24.20 64 24.23 24.00 +.10 -4.2sBostonSci N BSX 23 37.30 24.54 12738 32.96 104221 37.30 31.55 +1.01 +33.0sBttmlnT Q EPAY 66 50.32 24.60 669 48.50 2433 50.32 47.69 -1.44 +39.9 BldrG&IFd N BIF .11a 1.0 11.84 9.54 102 10.66 505 10.80 10.61 -.03 -3.9 BovieMed A BVX 4.29 2.17 40 3.80 286 4.01 3.68 -.01 +46.2 BowlA A BWL/A .68 4.3 44 16.64 13.43 0 15.75 1 15.75 15.05 +.60 +5.0 Box Inc n N BOX 28.68 17.25 5431 26.78 21321 27.25 25.74 +.95 +26.8 Boxlight n Q BOXL 17.40 3.00 767 5.76 1385 6.66 5.40 -.01 -.5 BoydGm N BYD .20 24 40.44 24.17 1273 36.57 4813 37.59 35.83 -.01 +4.3 BradyCp N BRC .83 2.1 25 40.60 31.70 291 40.10 847 40.15 39.60 +.35 +5.8 BraemHot N BHR .64 6.0 8 11.34 8.44 856 10.62 1547 10.87 10.30 +.18 +9.1 Brainstorm Q BCLI 5.35 2.88 132 4.41 549 4.70 4.24 -.21 +12.5 Brandyw N BDN .72 4.4 15 18.69 15.21 3286 16.28 12440 16.52 16.01 -.15 -10.5 BrasilAgro N LND 4.55 3.21 2 3.58 9 3.78 3.48 +.08 +2.2 Braskem N BAK .78e 2.9 33.73 19.01 2963 26.69 4081 26.71 21.52 +3.52 +1.6 BridgeBcp Q BDGE .92 2.5 18 38.00 29.80 73 36.10 221 37.45 35.65 -1.20 +3.1tBridglne rs Q BLIN 4.45 1.12 62 1.23 672 1.29 1.12 -.04 -49.3 BridgptEd N BPI 30 15.40 5.31 195 7.18 1027 7.43 7.11 -.08 -13.5 BridgBcs n Q BWB 13.87 12.60 332 12.80 1006 13.14 12.64 +.04 +1.4 BridgfdFds Q BRID 14 21.55 11.05 2 14.07 7 14.54 13.70 -.44 +12.1 BrigStrat N BGG .56 3.0 11 27.34 17.11 333 18.58 1441 19.01 18.41 +.01 -26.8sBrightHrz N BFAM 51 108.40 75.65 434 105.12 1420 108.40 104.52 -2.37 +11.8 BrghtSch n N BEDU 28.18 11.59 334 17.93 2214 19.50 17.23 -.68 -4.0stBrghtSph N BSIG 16.21 15.94 859 16.27 1216 16.31 15.94 +.5sBrightcove Q BCOV 10.65 5.98 513 10.55 1069 10.75 9.97 +.40 +48.6tBrghtFn n Q BHF 70.00 44.72 11278 45.05 17031 47.90 44.62 -1.65 -23.2sBrinker N EAT 1.52 3.0 16 50.00 29.50 1376 51.09 5372 51.26 47.58 +3.19 +31.5 Brinks N BCO .60 .8 88.10 65.70 557 79.40 1876 81.45 77.95 -.80 +.9 BrMySq N BMY 1.60 2.9 54 70.05 49.96 14494 54.80 40135 54.81 52.86 +1.64 -10.6 BristowGp N BRS .28 2.2 18.91 6.36 878 12.90 3100 13.44 12.52 +.12 -4.2 BritATob s N BTI 2.24e 4.5 71.87 48.71 3058 49.34 9150 50.53 49.10 +.03 -26.3 BrixmorP N BRX 1.10 6.4 14 20.59 13.74 3735 17.25 22596 18.00 16.84 +.45 -7.6 BroadcInc Q AVGO 7.00 2.6 11 285.68 221.98 6094 270.23 20482 271.81 256.32 +12.26 +5.2 BroadrdgF N BR 1.46 1.3 35 119.99 71.58 25083 114.38 32137 118.91 113.81 -4.65 +26.3 BroadVis Q BVSN 4.50 1.77 7 1.95 61 2.10 1.90 -.15 -45.8 BrdwyFn h Q BYFC 75 2.67 1.91 6 2.24 54 2.44 2.04 +.14 -5.1 BroadwdE Q BWEN 5.24 2.10 22 2.53 128 2.61 2.37 +.07 -7.0 Brookdale N BKD 15.32 6.28 3405 9.27 12667 9.51 8.99 +.25 -4.4 BrkfdAs g s N BAM .60 1.4 14 44.33 37.22 954 41.50 3754 42.37 41.01 +.23 -4.7 BrookBus n N BBU .25 .6 41.42 26.30 48 40.64 129 41.10 40.18 +.03 +17.7 BrkfDtla pf N DTLAp 1.91 8.0 31.31 23.62 3 24.00 99 24.84 23.95 -.77 -16.7 BrkGblInf N INF 1.40 11.6 13.87 11.02 39 12.05 238 12.39 12.02 -.05 -6.8 BrkfInfra s N BIP 1.88 4.9 27 46.88 37.27 316 38.74 1377 39.34 37.64 +.92 -13.5 BrkfldPrp Q BPY 1.26 6.3 24.96 18.13 198 20.13 1486 20.65 19.90 +.20 -9.2 BrkRlAs n N RA .20p 24.39 21.06 83 22.92 522 23.10 22.80 +.13 -1.9 BrkfReEn N BEP 1.96 6.5 36.00 29.74 131 30.20 579 30.93 30.19 -.68 -13.5sBrklneB Q BRKL .40f 2.1 22 19.30 13.60 1082 18.80 2627 19.30 18.55 -.25 +19.7sBrooksAuto Q BRKS .40 1.1 40 35.00 21.61 2447 36.36 5491 36.45 31.08 +4.78 +52.5sBrwnBrn s N BRO .30 1.1 28 28.64 21.15 1689 28.26 4618 28.64 28.07 -.22 BrownFA s N BF/A .79 1.5 30 57.70 35.69 70 51.33 318 52.18 49.89 +.07 +2.7 BrownFB s N BF/B 30 59.58 37.71 3187 53.39 9702 53.42 51.40 +.42 BrukerCp Q BRKR .16 .5 30 36.53 26.98 389 32.25 3172 32.56 31.73 +.47 -6.0sBrunswick N BC .76 1.1 19 69.15 48.04 862 68.77 3968 69.27 67.32 +.08 +24.5 BrynMawr Q BMTC .88 1.9 29 48.90 38.75 112 47.45 348 48.40 46.95 -.60 +7.4 Bsquare Q BSQR 5.84 2.90 36 3.05 73 3.30 2.90 -.10 -34.4 Buckeye N BPL 5.05 14.1 11 65.90 35.24 1560 35.71 5308 37.85 35.59 -.74 -27.9sBuckle N BKE 1.00e 3.8 14 28.80 13.50 824 26.20 2980 28.80 25.95 -1.85 +10.3 Buenavent N BVN 16.80 10.87 5218 14.71 9083 16.00 14.30 -1.10 +4.5 BldBear N BBW 27 11.00 7.25 71 7.75 394 8.00 7.70 -15.8 BldrFstSrc Q BLDR 18 23.28 14.39 1406 18.88 5859 20.79 18.55 -1.40 -13.4 BungeLt N BG 2.00f 2.9 31 83.20 63.87 2488 70.08 15051 71.60 68.43 +.91 +4.5sBurlStrs N BURL 33 158.23 79.07 2590 154.20 5703 158.23 150.98 -2.21 +25.3 BusinFst n Q BFST .08p 87 30.00 23.10 106 25.19 501 25.33 24.50 +.66 -.3 BylineBc n N BY 24.80 19.02 51 21.86 197 22.18 21.58 -.12 -4.8C -:C&F Fnc Q CFFI 1.36 2.3 18 65.05 45.28 39 58.10 78 61.65 56.85 -2.61 +.2tC&J Eng n N CJ 36.57 22.99 1488 23.45 6069 25.76 22.50 -1.76 -29.9 CTrkMH23 N MLPC .89e 6.0 16.87 12.85 14.83 4 15.18 14.83 -.12 -2.6sCA Inc Q CA 1.02 2.7 17 37.30 30.45 4249 37.27 15970 37.35 36.19 +.99 +12.0sCAE Inc g N CAE .36 21.70 15.66 471 20.97 1064 21.70 20.69 -.33 +13.0 CAI Intl N CAI 7 40.11 19.35 147 23.89 594 24.57 23.50 -.17 -15.6sCAS Med Q CASM 1.93 .59 70 1.86 1449 1.93 1.68 +.19 +141.6 CASI Phr h Q CASI 8.42 .91 666 5.94 3132 6.59 5.19 -.50 +82.8 CB FnSvcs Q CBFV .88 2.5 24 36.95 25.50 26 35.75 126 36.00 34.45 +.75 +19.2 CBAK Eng Q CBAK 2.35 1.20 9 1.21 159 1.35 1.21 +.01 -18.0sCBIZ Inc N CBZ 26 22.55 14.05 377 22.30 1757 22.55 21.20 +.80 +44.3 CBL Asc N CBL .80 14.9 3 9.67 3.80 4395 5.36 28588 6.05 5.32 -.36 -5.3 CBL pfD N CBLpD 1.84 9.5 24.96 16.30 24 19.27 508 19.85 18.79 +.28 -11.8 CBL pfE N CBLpE 1.66 9.6 25.08 15.06 17 17.28 165 17.84 16.98 +.16 -21.6 CBOE Glb Q CBOE 1.08 1.1 42 138.54 88.18 1621 102.82 6981 106.08 102.47 -1.13 -17.5 CBRE GRE N IGR .60 7.9 8.05 7.17 220 7.57 1109 7.64 7.52 -4.4sCBRE Grp N CBRE .05p 19 48.95 34.38 2692 48.64 8915 48.95 47.88 +.05 +12.3 CBS A N CBS/A .72f 1.3 17 68.86 47.98 12 56.90 39 56.90 51.54 +5.47 -4.8 CBS B N CBS .72 1.3 13 68.75 47.54 4651 56.11 21257 56.35 51.05 +4.98 -4.9sCBTX Inc n Q CBTX .20 .6 33.45 27.00 310 32.91 1024 33.45 31.79 +.80 +11.0 CCA Inds A CAW 13 3.81 2.75 7 2.80 20 3.00 2.80 -.15 -11.1 CDK Globl Q CDK .60 .9 26 76.04 59.33 1970 66.15 7492 66.40 64.33 +1.16 -7.2sCDW Corp Q CDW .84 1.0 30 85.49 58.57 1797 85.47 5908 85.55 81.75 +.76 +23.0 CEVA Inc Q CEVA 26 51.80 27.35 184 34.70 536 35.00 33.52 +.65 -24.8sCF Inds s N CF 1.20 2.7 45.08 26.51 5347 44.58 18425 45.08 42.73 +1.40 +4.8 CGG rs N CGG 1 7.50 1.88 29 2.56 139 2.63 2.45 +.11 -42.7 CGI g N GIB 63.19 49.02 252 62.56 1035 62.70 61.73 +.26 +15.1 CH Robins Q CHRW 1.84 2.0 27 100.18 63.41 1414 90.09 6530 91.75 87.44 +1.77 +1.1 CHF Sol rs Q CHFS 32.60 2.50 83 2.71 588 2.97 2.63 +.03 -21.7 CHS Inc pf Q CHSCP 2.00 6.6 31.47 28.89 21 30.08 64 30.50 29.81 +.33 -.2 CHS pfB Q CHSCO 1.97 6.9 29.86 27.78 15 28.49 79 28.94 28.32 +.20 -1.1 CHS pfB2 Q CHSCN 1.78 6.5 29.99 26.16 13 27.38 41 27.98 27.31 -.10 +.1 CHS pfB3 Q CHSCM 1.69 6.3 28.99 25.56 18 26.79 100 27.27 26.65 +.05 +1.2 CHS pfB4 Q CHSCL 1.88 6.8 29.90 27.15 19 27.80 102 28.29 27.72 -1.2 CIM CmTr Q CMCT .50a 3.5 39 20.45 11.75 10 14.35 31 15.06 14.35 -.57 -24.9 CIT Grp N CIT .64 1.3 21 56.14 43.25 2448 50.99 7303 52.93 50.46 -1.09 +3.6 CKX Lands A CKX .12m 1.2 43 12.00 9.60 2 10.30 11 10.89 10.30 -.55 +1.2sCLPS Inc n Q CLPS 6.50 4.70 14287 8.90 15721 12.05 4.95 +3.70 +61.5 CM Finan Q CMFN 1.00 10.9 7 10.80 7.40 50 9.20 462 9.90 8.20 -.15 +12.9sCM SevSt n Q CMSS 9.90 9.59 202 9.90 584 9.90 9.85 +.05 +2.6 CM SvSt un Q CMSSU 10.50 9.93 10.40 18 10.41 10.35 +.05 +4.4 CM SevSt rt Q CMSSR .40 .01 2 .36 5 .36 .35 +.01 +12.5 CME Grp Q CME 2.80a 1.6 37 174.36 119.30 2075 169.83 8770 172.21 167.21 -1.14 +16.3 CMS Eng N CMS 1.43 3.2 27 50.83 40.48 4199 44.08 15284 44.17 42.52 +.73 -6.8 CNA Fn N CNA 1.20a 2.5 13 55.62 46.09 188 47.65 894 48.66 46.89 -.86 -10.2 CNBFnPA Q CCNE .66 2.1 17 31.87 22.46 44 31.02 109 31.34 30.21 +.01 +18.2 CNH Indl N CNHI .14e 1.2 15.65 10.87 1852 11.52 8633 12.07 11.44 +.03 -14.0 CNO Fincl N CNO .40f 2.0 13 26.47 19.32 1983 20.14 6863 20.16 19.57 +.35 -18.4 CNOOC N CEO 4.92e 3.0 185.72 108.05 125 161.97 490 173.85 161.34 -6.79 +12.8 CNX Midst N CNXM 1.30f 6.5 12 21.05 15.25 1388 19.94 1741 19.94 18.50 +1.43 +18.9 CNX Resc N CNX .04 .2 18.08 11.30 4451 16.78 13415 17.40 16.67 -.55 +14.7 ConslCoal n N CCR 2.05 12.8 16.65 13.15 14 16.00 66 16.35 15.95 +2.2 CONSOL n N CEIX 19 48.12 19.51 987 42.23 3050 44.85 42.01 -1.91 +6.9 CPFL Eng N CPL .12e 1.0 17.69 10.63 43 11.50 112 12.13 11.33 -.56 sCPI Aero A CVU 17 11.75 7.80 14 11.10 137 11.75 11.00 +24.0 CPI Crd rs Q PMTS 18.50 2.23 32 2.53 131 2.94 2.45 -.32 -31.1 CPS Tech Q CPSH 33 2.20 1.04 27 1.65 85 1.70 1.51 +.06 -.6 CRA Intl Q CRAI .68 1.3 28 58.74 33.97 96 53.09 339 56.10 52.85 -1.86 +18.1 CRH Med A CRHM 6.00 1.46 29 3.47 142 3.65 3.45 -.08 +30.9 CRH N CRH .72e 1.9 39.32 32.47 342 37.61 1953 38.39 37.45 -.39 +4.2 CRISPR n Q CRSP 73.90 14.00 1741 59.31 17401 70.00 53.56 -8.84 +152.6 CSG Sys Q CSGS .84 1.9 27 48.82 37.21 299 43.24 1082 43.34 41.70 +1.33 -1.3 CSI Comp Q CCLP .75 13.7 8.05 4.12 139 5.46 495 5.91 5.37 -.29 -.2 CsopChiA50 N AFTY 1.17e 6.9 20.51 14.76 5 16.91 18 17.29 16.82 -.05 -4.0 Csop ChInt N CNHX 31.99 26.82 1 27.32 1 27.32 27.32 -.33 -6.2 Csop Csi300 N HAHA 36.52 28.98 31.72 1 31.72 31.72 -.12 -5.8 CSP Inc Q CSPI .44 4.6 21 18.89 8.75 2 9.62 14 10.04 9.47 +.12 -39.2 CSS Inds N CSS .80 4.9 30.29 15.13 56 16.27 271 17.06 16.10 -.73 -41.5sCSW Ind n Q CSWI 37 52.85 36.10 161 52.90 560 53.45 50.95 +1.80 +15.1sCSX Q CSX .88 1.3 10 67.69 47.99 8030 66.65 27046 67.69 65.26 -.42 +21.2sCTI BioP rs Q CTIC 4.99 2.45 696 5.10 1654 5.19 4.84 +.13 +90.3 CTI Inds Q CTIB 6.12 3.25 0 4.55 0 +11.8sCTS N CTS .16 .5 28 33.95 20.80 290 34.05 711 34.05 32.85 +.80 +32.2 CUI Glbl Q CUI 4.35 2.44 116 2.69 433 2.82 2.67 -.04 -2.2 CURO Gp n N CURO 47 24.87 13.50 179 23.26 821 23.45 22.60 +.03 +65.2 CVB Fncl Q CVBF .56 2.4 22 25.49 19.58 854 23.47 2251 23.96 22.98 -.39 -.4 CVD Eqp Q CVV 18 13.50 6.85 5 7.35 85 7.73 7.21 -.18 -36.7 CVR Engy N CVI 3.00f 7.8 47.67 16.75 820 38.29 4257 40.41 37.22 -1.96 +2.8 CVR Ptrs N UAN .71e 25.0 4.20 2.58 1209 2.84 3241 2.87 2.71 +.04 -13.4 CVR Rfng N CVRR 2.95e 20 26.00 6.70 1085 22.95 5180 24.15 21.85 -1.15 +38.7 CVS Health N CVS 2.00 2.9 12 84.00 60.14 12945 70.09 54075 70.25 65.45 +4.06 -3.3 CWA Inco n N CWAI 26.93 24.45 24.65 2 24.65 24.64 -.08 -3.5 CYS Invest N CYS .88 12.0 7 8.98 6.25 3993 7.35 9649 7.42 7.25 +.07 -8.5 CYSInv pfA N CYSpA 1.94 7.7 25.73 24.01 2 25.32 14 25.35 25.26 +.03 +1.2 CYSInv pfB N CYSpB 1.88 7.5 25.32 23.40 7 24.88 57 24.97 24.86 -.02 +.4 CabGS flt34 N GYB .83 3.6 23.75 22.03 1 22.81 14 22.88 22.64 +.07 -.8 CabcoJCP97 N PFH 1.91 13.9 18.74 11.00 1 13.72 35 13.75 13.17 +.41 -7.0 CabAT&T34 N GYC .83 3.6 24.90 21.30 1 23.23 6 23.50 23.17 +.29 +3.0 CableOne n N CABO 7.00 1.0 35 788.00 597.40 67 702.23 321 703.42 680.01 +20.61 -.2 Cabot N CBT 1.32f 2.1 18 68.63 50.56 654 63.85 2442 64.77 63.52 -.25 +3.7 CabotMicro Q CCMP 1.60 1.4 42 119.32 68.00 258 113.20 957 118.79 113.02 -3.27 +20.3 CabotO&G N COG .24 1.0 44 29.57 21.71 9386 23.50 31287 24.07 23.22 -.04 -17.8sCACI N CACI 14 170.90 118.10 283 167.60 696 170.90 163.53 -1.40 +26.6 Cactus n N WHD 37.50 19.18 885 31.45 1838 33.52 30.66 -1.55 +55.3 CadencB n N CADE .13 .4 65 31.44 20.00 1787 30.00 6085 31.38 29.51 -1.24 +10.6 Cadence Q CDNS 56 46.00 32.85 3119 45.02 9948 45.17 43.91 +.95 +7.7 Cadiz h Q CDZI 14.75 9.65 340 12.95 903 13.18 12.00 +.95 -9.1 CaesarStne Q CSTE .29e 35 37.70 12.50 275 16.40 2010 17.40 16.15 -.55 -25.5 CaesarsEnt Q CZR 14.50 10.48 15440 11.35 51997 12.15 11.30 -.40 -10.3 CafePress Q PRSS 2.68 1.26 23 1.45 71 1.45 1.34 +.07 -21.4sCal-Maine Q CALM 2.49e 4.9 100 51.20 33.40 384 50.75 1458 51.50 49.00 +1.40 +14.2 Caladriu rs Q CLBS 6.35 2.63 9 4.07 248 4.15 3.86 +.19 +16.0sCalaCvHi Q CHY 1.20 9.4 12.76 10.60 157 12.74 762 12.76 12.58 +.16 +7.5sCalaCvOp Q CHI 1.14 9.7 11.86 10.01 116 11.80 765 11.86 11.71 +.09 +5.5sCalaCv&Inc Q CCD 2.00 9.1 22.19 18.15 71 21.95 336 22.19 21.75 +.08 +9.4 CalaGDyIn Q CHW .84 9.1 9.87 8.28 114 9.21 628 9.25 9.12 +.07 +1.4 CalaGTR Q CGO 1.20 8.5 16.34 12.36 19 14.17 109 14.34 13.81 +.19 -5.9sCalaStrTR Q CSQ .99 7.7 13.07 11.00 298 12.91 1630 13.07 12.88 +.06 +6.9 CalAmp Q CAMP 49 25.45 17.52 326 22.56 1100 22.76 21.75 +.80 +5.3 CalavoGr h Q CVGW .95f 1.0 41 98.85 65.75 181 91.60 1088 91.80 83.45 +6.50 +8.5 CaledoMn n A CMCL .28 3.2 9.94 5.17 14 8.73 36 9.04 8.44 -.12 +18.1 Caleres N CAL .28 .8 16 37.06 22.39 581 33.56 2488 35.36 33.44 -1.37 +.2sCalifRes rs N CRC 41.33 6.47 4512 35.06 11605 41.33 34.40 -5.31 +80.3 CalifWtr N CWT .75 1.9 28 46.15 35.25 301 39.55 1078 39.60 38.45 +.50 -12.8tCalithera Q CALA 20.05 4.70 517 5.05 2278 5.35 4.70 -39.5sCalix N CALX 8.00 4.65 202 7.90 912 8.00 7.70 +.10 +32.8sCallGolf N ELY .04 .2 43 20.71 12.04 1008 20.37 3945 20.71 19.84 +.47 +46.2 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 4 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 54

CallonPet N CPE 22 14.65 9.34 11578 9.88 38303 10.76 9.81 -.26 -18.7 Callon pfA N CPEpA 5.00 9.7 53.07 47.11 1 51.34 37 52.49 51.25 +.90 +.1 CalumetSp Q CLMT 9.95 3.95 221 8.05 868 8.20 7.80 -.20 +4.5 Calyxt n Q CLXT 31.89 9.26 321 20.02 658 20.33 18.42 +1.06 -9.1 CambLrn Q ABCD 1.36 12.5 35 13.77 4.67 102 10.85 585 11.00 10.55 +.24 +91.0 Cambrex N CBM 18 62.30 42.55 378 46.65 2117 47.25 45.35 +.95 -2.8 CambriaYld N SYLD .49e 1.2 41.00 33.28 2 39.39 27 40.15 39.17 -.35 +2.6 CambFgnY N FYLD .75e 2.8 27.94 23.28 0 26.43 7 26.98 26.35 -.38 +.2 CambGblV N GVAL .54e 2.2 28.50 23.13 63 24.16 125 24.93 24.07 -.70 -5.7 CamGblMo N GMOM .56e 2.1 29.42 24.76 24 27.23 83 27.88 27.17 -.57 -.6 CambGlAss A GAA .55e 2.0 28.60 25.73 16 27.17 49 27.49 27.16 -.24 -1.1 CambrEmS N EYLD 38.25 29.46 0 34.75 3 35.22 34.68 +.29 +.2 CambEq n N CCOR 26.18 24.39 16 24.79 86 24.88 24.74 -.08 -4.0tCambTail n N TAIL 24.75 20.75 7 21.00 174 21.05 20.75 +.02 -7.0 CamValMom N VAMO 28.07 22.55 10 26.35 59 26.86 26.22 -.35 +5.6 CambrBc n Q CATC 1.92 2.2 90.95 70.00 41 87.58 76 88.50 84.99 +1.93 +9.7 CamdnN s Q CAC 1.00f 2.2 24 47.41 37.10 57 46.11 202 46.55 44.78 -.45 +9.4 CamdenPT N CPT 3.08f 3.4 24 96.39 78.19 907 90.31 2709 91.46 88.67 -.82 -1.9sCameco g N CCJ .40 12.19 7.68 1876 11.82 9862 12.19 11.59 +.14 +28.1 CampSp N CPB 1.40 3.8 12 55.32 32.63 10083 37.10 41862 37.26 34.16 +3.05 -22.9 CampWrl n N CWH .54 2.2 47.62 18.16 2318 24.68 12989 25.60 22.78 +.24 -44.8sCamtek h Q CAMT .56 7.2 12 8.74 4.17 198 7.75 598 8.74 7.73 -.67 +35.5tCan-Fite A CANF 13 2.75 1.22 949 1.26 8912 1.55 1.18 -.03 -14.9sCdaGoose n N GOOS 46.33 16.96 13785 61.02 17437 61.69 43.30 +17.79 +93.3 CIBC g N CM 5.32 9 100.01 78.85 297 87.29 1509 89.34 87.17 -1.78 -10.4 CdnNR gs N CNI 1.33 85.73 70.59 748 83.16 6038 84.24 82.50 -.19 +.8 CdnNRs gs N CNQ 1.34 38.20 27.61 3378 31.22 17688 33.76 30.91 -2.26 -12.6sCP Rwy g N CP 2.60f 196.34 150.91 386 194.24 1837 196.34 191.13 +1.86 +6.3tCdnSolar Q CSIQ 5 19.09 12.04 3852 11.95 10157 12.76 11.37 -.39 -29.1 CancerGen Q CGIX 4.25 .82 39 1.07 613 1.15 1.01 +.05 -42.2 CannaeHl n N CNNE 21.34 16.16 722 20.14 4445 21.04 20.13 -.42 +18.3 Canon N CAJ 40.67 32.20 357 33.73 1503 34.33 33.55 -.38 -9.8 CantelMed N CMD .14e .1 43 130.92 72.82 455 100.01 1566 100.99 97.83 +.03 -2.8 CantbryPk Q CPHC .28 1.8 24 17.72 10.50 1 15.85 7 16.00 15.55 -.10 -2.5 CpStarFn n Q CSTR .04p 56 22.22 16.00 50 19.43 111 20.27 19.08 -.62 -6.5 CapellaEd Q CPLA 1.72 1.8 27 98.20 65.15 74 95.20 356 98.10 93.60 -1.80 +23.0 CapCtyBk Q CCBG .28 1.1 24 26.50 18.96 48 24.35 157 24.51 23.49 +.58 +6.1 CapOne N COF 1.60 1.6 21 106.50 76.98 4244 97.26 13144 98.25 95.58 +.29 -2.3 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 225 25.88 609 26.07 25.88 -.09 -1.1 CapOne pfD N COFpD 1.68 6.3 27.67 25.82 256 26.76 559 26.98 26.76 -.12 -.2 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 13 26.39 134 26.44 26.27 +.05 -2.4 CapOne pfB N COFpP 1.50 5.9 25.61 24.91 242 25.50 550 25.54 25.41 +.10 +.8 CpOne pf H N COFpH 27.19 25.12 24 26.08 120 26.22 26.05 -.20 -3.1 CapOne pfG N COFpG 25.55 23.25 57 24.35 293 24.37 24.21 -2.7 CapProd Q CPLP .32 10.6 17 4.00 2.98 1022 3.02 3122 3.11 3.01 -.07 -10.1 CapSenL N CSU 16.72 9.15 342 11.33 1171 11.57 11.01 +.12 -16.0sCapSwst Q CSWC 1.16a 6.1 19 19.20 14.85 12 18.98 160 19.20 18.24 +.11 +14.7 CapitalaF Q CPTA 1.00 11.8 13.68 6.88 45 8.47 205 8.60 8.33 +.10 +16.3 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 3 24.86 9 25.35 24.75 -.40 -1.3 CapFedFn Q CFFN .34a 2.6 22 15.11 12.19 618 13.33 2277 13.57 13.00 +.07 -.6 CapInv n N CIC 10.10 9.60 0 9.79 13 9.79 9.76 +.03 +1.1 Capricor Q CAPR 4.25 .63 260 1.43 3271 1.57 1.30 +.17 -9.5 CapsteadM N CMO .64 7.0 13 11.14 8.17 1233 9.08 3419 9.17 8.99 -.02 +5.0 Capstd pfE N CMOpE 1.88 7.4 25.85 24.62 4 25.43 91 25.56 25.20 +.14 +.3 CpstnTur rs Q CPST 1.90 .58 941 1.54 4525 1.60 1.46 -.04 +100.0 CarGurus n Q CARG 40.60 25.85 1212 34.75 5083 36.42 34.31 -.20 +15.9 CaraThera Q CARA 28.50 11.11 2158 16.80 5932 17.43 16.02 +.54 +37.3 CarboCer N CRR 12.69 5.83 849 8.12 3097 9.31 7.87 -1.01 -20.2sCarbBlk n Q CBLK 30.99 22.56 2235 34.10 5761 34.58 25.95 +8.42 +42.4sCarbonite Q CARB 41.25 18.55 1053 38.90 5066 41.25 38.60 -.35 +55.0 CardnlHlth N CAH 1.90f 3.5 13 80.37 50.79 5363 54.75 16547 55.08 53.08 +1.40 -10.6 CardiovSys Q CSII 33.11 20.58 360 31.77 1080 32.14 29.43 +2.11 +34.1 Cardlytc n Q CDLX 23.45 11.10 228 22.22 635 22.94 21.21 +.45 +66.2 Cardtronic Q CATM 11 34.90 15.80 754 23.85 2946 26.30 23.48 -1.77 +28.8 CareTrust Q CTRE .82f 4.9 33 19.86 12.73 795 16.83 2488 17.00 16.33 +.15 +.4 Care.com N CRCM 22.92 12.80 219 21.93 2073 22.48 20.70 -.15 +21.6sCareDx h Q CDNA 15.51 .98 610 15.79 2357 15.85 14.75 +.66 +115.1sCareerEd Q CECO .30f 1.8 16.58 8.10 553 16.24 1592 16.58 15.66 +.01 +34.4 Carlisle N CSL 1.48 1.4 19 119.21 92.09 574 108.58 3472 111.72 106.06 -2.56 -4.5 CarlyleGp Q CG 1.41e 6.3 9 25.90 17.70 357 22.55 1935 23.20 22.35 -.20 -1.5 CarlGp pfA Q TCGP 1.47 6.3 25.85 23.17 24 23.32 325 23.64 23.19 -.32 -8.1 CarMax N KMX 20 77.64 57.05 3372 72.39 10061 74.46 72.13 -1.40 +12.9 Carnival N CCL 2.00 3.1 16 72.70 60.30 5510 65.18 26316 65.42 61.00 +4.24 -1.8 CarnUK N CUK 1.80f 2.8 72.29 61.14 320 65.34 1838 65.48 61.65 +3.79 -1.4 CaroFin s Q CARO .24 .6 23 45.58 30.65 255 42.97 834 43.30 41.50 +.27 +15.7 CarolTrBk Q CART 30 10.00 7.00 8 8.15 16 8.26 8.10 +.05 -14.7 CarpTech N CRS .72 1.3 43 61.49 35.58 402 56.10 1668 57.62 55.19 +.23 +10.0 CarrSrv N CSV .30 1.2 17 28.96 23.15 82 24.64 358 25.28 24.40 -.51 -4.2 Carrizo Q CRZO 27 28.72 11.10 4014 26.16 12160 28.37 25.97 -.43 +22.9 CarrolsRst Q TAST 17 13.58 9.90 235 13.00 1004 13.20 12.73 -.10 +7.0 Cars.cm N CARS 32.28 20.94 1612 29.62 6508 30.22 27.46 +2.02 +2.7 Carters N CRI 1.80 1.7 17 129.00 83.84 937 108.14 4342 112.92 106.13 -4.46 -8.0sCarvana A n N CVNA 41.13 12.17 2094 42.82 9693 44.12 35.88 +6.78 +124.0 CarverBc lf Q CARV 56 11.94 2.01 13 5.55 177 6.12 4.83 +.40 +90.9 CasaSys n Q CASA 94 34.21 13.25 5038 17.82 14501 20.34 17.46 -2.55 +.3 CasellaW Q CWST 27.50 15.20 525 25.13 1200 25.58 23.52 +1.47 +9.2tCaseys Q CASY 1.16f 1.2 27 128.51 90.42 602 100.83 5055 101.02 90.42 +4.22 -9.9sCassInfo Q CASS 1.04f 1.5 33 67.32 53.23 122 68.49 259 68.90 64.31 +2.88 +17.7 CastleBr A ROX 1.93 .98 950 1.20 1807 1.30 1.18 -.06 -1.6 CastlightH N CSLT 4.75 3.15 1591 3.85 5226 3.90 3.60 +.10 +2.7 Catabasis n Q CATB 3.78 1.09 253 1.34 1532 1.51 1.32 -.14 -10.1 Catalent N CTLT 72 47.87 33.42 1689 41.47 4749 41.68 39.63 +1.33 +.9 CatalstB rs Q CBIO 37.00 3.11 350 25.25 1337 26.20 23.28 +1.29 +85.1 CatalystPh Q CPRX 4.51 2.09 942 3.57 3013 3.60 3.36 +.19 -8.7sCatasys n Q CATS 8.03 3.30 115 8.65 472 8.71 6.60 +2.04 +130.7 CatchMTim N CTT .54 4.3 13.73 10.81 324 12.48 1620 12.93 12.28 -.41 -5.0 Caterpillar N CAT 3.44f 2.3 18 173.19 102.31 8752 150.02 25209 159.19 148.43 -5.30 -4.8 CathayGen Q CATY .96 2.3 20 45.59 34.00 1370 42.59 3166 43.84 41.83 -1.09 +1.0 CatoCp N CATO 1.32 5.2 25 25.66 10.76 760 25.20 2118 25.50 23.92 +1.06 +58.3 CavcoInd Q CVCO 36 224.95 107.05 87 211.90 280 219.90 209.05 -4.95 +38.9 Cavium Q CAVM 92.66 56.96 549 84.90 3292 85.73 83.60 -.20 +1.3 CecoEnv Q CECE .30 4.9 10.69 4.00 126 6.15 711 6.45 5.86 -.19 +19.9 CedarF N FUN 3.56 5.4 17 72.37 59.66 233 65.46 649 67.35 65.39 -1.01 +.7 CedarRlty N CDR .20 4.6 11 6.29 3.54 789 4.38 3419 4.65 4.37 -.15 -28.0 CedarR pfB N CDRpB 1.81 7.9 25.64 22.03 1 23.00 46 23.58 22.66 -.40 -9.0 CedrRT pfC N CDRpC 1.63 7.9 25.39 18.82 13 20.55 43 20.73 20.21 +.09 -17.9 Cel-Sci rs A CVM 3.69 1.30 413 3.35 1220 3.42 2.65 +.55 +77.2 Celanese N CE 1.84 1.6 14 118.40 91.15 1198 116.96 4463 117.59 114.36 -.15 +9.2 Celcuity n Q CELC 22.73 11.10 53 20.49 185 20.65 18.91 +1.02 +8.1 Celestic g N CLS 10 14.06 9.79 458 12.06 1432 12.46 12.05 -.32 +15.1 Celgene Q CELG 23 147.17 74.13 14870 78.08 44564 79.32 77.09 -.98 -25.2 Celgene rt Q CELGZ 1.61 .11 8 .37 54 .37 .26 -61.5tCellcom N CEL 7 10.62 6.24 6 6.28 32 6.78 6.24 -.47 -38.4 CelldexTh Q CLDX 3.26 .58 3778 .58 14629 .69 .58 -.07 -79.5 CellectBio n Q APOP 13.50 6.12 4 7.30 42 7.44 7.02 +.15 +4.3 Cellectar rs Q CLRB 2.06 .84 124 .95 1020 1.04 .90 -.06 -30.7 Cellectis n Q CLLS 38.85 21.25 100 30.48 606 31.42 29.75 +.53 +4.6 CallularBio Q CBMG 22.75 6.85 25 17.80 172 18.50 16.55 -.30 +58.2 Celsion rs Q CLSN 6.06 1.24 243 2.65 962 2.72 2.56 +.10 -1.1 CelsiusH n Q CELH 7.00 3.42 96 4.89 527 5.07 4.78 +.03 -6.9 Celyad n Q CYAD 64.75 25.55 13 27.49 55 29.88 27.20 -2.31 -36.2 Cementos N CPAC .50e 4.2 14.11 10.80 12.03 1 12.30 12.00 -.27 -3.0 Cemex N CX .29t 10.37 5.72 3977 6.25 34507 6.26 6.00 +.22 -16.7 Cemig pf N CIG .08e 4.5 2.93 1.66 4331 1.78 16718 1.86 1.71 -.04 -13.6tCemig N CIG/C .08e 4.8 3.16 1.59 2 1.66 42 1.83 1.58 -.09 -10.3 Cemtrex rs Q CETX .02p 7 3.71 1.90 25 2.28 149 2.51 2.22 -.17 -10.6 Cemtrx pf Q CETXP .58t 7.62 4.20 1 4.76 7 5.07 4.76 -.17 -5.9 CenovusE N CVE .20 7 11.52 6.76 2970 9.22 12091 10.04 9.20 -.78 +1.0sCentene s N CNC 19 126.04 77.97 3017 123.77 10703 126.04 119.81 +3.96 +22.7 CntRsDvA Q CDEV 22.14 14.10 3935 16.29 16504 17.82 16.01 -.64 -17.7 CC MLPInf N CEN 1.25 13.9 11.62 8.12 378 9.00 1183 9.54 8.94 -.38 -9.6 CenterPnt N CNP 1.11 4.3 18 30.45 24.81 5972 25.89 23463 26.27 25.10 +.54 -8.7 CntrStBk Q CSFL .40 1.3 32.27 21.77 2160 30.32 5476 32.05 30.00 -1.46 +17.8 CentElBr B N EBR/B 9.06 3.76 27 4.02 183 4.58 3.94 +.02 -40.8 CentElecBr N EBR 7.86 3.35 414 3.54 2648 3.99 3.50 +.06 -37.9 CEurMed Q CETV 5.20 3.70 240 3.95 596 4.05 3.85 -15.1 CnEurRusT N CEE .56e 2.4 28.32 20.88 5 23.27 22 23.65 23.11 -.39 -4.6 CentrlFedl Q CFBK 27 2.75 2.00 18 2.45 135 2.48 2.36 +.09 -10.9sCentGard lf Q CENT 24 44.16 30.26 98 44.12 344 44.41 42.45 +1.37 +13.4sCenGrdA lf Q CENTA 41.34 28.69 296 41.30 957 41.54 39.17 +1.44 +9.5 CenPacFn N CPF .84f 2.9 19 33.15 27.34 195 29.22 586 30.29 28.94 -.97 -2.0 CentSecur A CET 1.78e .7 29.00 24.12 11 28.60 76 28.70 28.33 -.02 +4.4 CntlVyCm Q CVCY .28 1.3 17 23.28 18.05 44 21.66 109 22.00 21.33 -.16 +7.3 CentrusEn A LEU 5.14 3.30 14 3.42 35 3.59 3.41 -.17 -14.7 CentAl Q CENX 25 24.77 12.94 2107 16.39 7266 17.52 15.92 -.80 -16.5 CntyBcMA Q CNBKA .48 .6 89.40 61.95 12 76.80 41 79.00 75.45 -2.10 -1.9 CentCas Q CNTY 40 9.85 6.28 158 8.71 612 8.79 8.40 +.16 -4.6 CentCmtys N CCS 17 36.00 21.90 709 34.20 2628 35.50 30.35 +2.65 +10.0 CntryLink N CTL 2.16 12.0 8 25.81 13.16 13067 18.02 52571 18.11 17.54 +.37 +8.0sCeragonN Q CRNT 4.15 1.64 473 3.88 7225 4.15 3.45 +.39 +96.0 Cerecor n Q CERC 5.74 .46 76 4.79 465 4.98 4.16 +.50 +49.7sCerdHCM n N CDAY 41.02 29.68 1403 38.45 4732 41.02 35.40 +1.05 +26.0 Cerner Q CERN 31 73.86 52.05 2712 61.87 8720 62.05 60.00 +1.18 -8.2 CerusCp Q CERS 6.99 2.10 1804 6.77 4680 6.78 6.53 +.16 +100.3 Cervecer N CCU .35e 1.4 30.35 24.98 175 25.35 888 26.35 25.12 -.05 -14.3 CescaTh rs Q KOOL 6.44 .42 699 .53 14173 .58 .49 +.02 -82.4 Chaisma n Q CHMA 2.95 1.25 44 1.55 108 1.60 1.45 +.05 -8.8sChampO hrs Q CSBR 5.98 2.19 43 5.95 86 6.05 5.50 +.34 +53.4tChangyou Q CYOU 6 30.35 17.07 447 18.19 1415 18.27 17.07 +.73 -26.7sChannAdv N ECOM 15.35 8.30 225 15.00 541 15.63 14.30 +.35 +66.7 Chantic rs Q BURG 5.15 1.81 8 2.98 80 3.22 2.90 -.24 +13.3stCharahSol n N CHRA 12.00 11.10 270 11.70 3112 12.00 11.10 -2.5 CharlsCol h Q CTHR 1.60 .80 35 1.12 149 1.12 1.05 +.02 -17.0 ChRvLab N CRL 23 119.05 94.15 692 117.25 2375 118.53 113.54 +3.13 +7.1 ChartInds Q GTLS 56 74.27 32.04 530 67.61 4028 74.04 66.96 -5.80 +44.3 ChartCm n Q CHTR 96 408.83 250.10 2405 297.20 13488 298.72 275.98 +19.94 -11.5 CharterFn Q CHFN .34f 1.4 24 25.64 15.81 326 24.45 648 25.51 24.04 -.94 +39.4 ChaseCorp A CCF .80f .7 36 129.55 83.35 30 119.95 115 122.35 117.05 -.35 -.5 ChathLTr N CLDT 1.32 6.5 28 23.91 17.90 376 20.36 1406 20.78 19.99 -.05 -10.5 ChkPoint Q CHKP 20 119.20 93.76 1899 99.97 4934 100.99 98.55 +.87 -3.5 CheckC nrs Q CHEK 24.00 3.12 202 3.99 765 4.40 3.88 -.23 -61.8 ChckPnt n Q CKPT 10.50 2.97 75 3.09 185 3.36 3.00 +.01 -20.4 Cheesecake Q CAKE 1.16 2.0 18 59.04 38.34 3228 57.86 6616 58.83 53.23 +3.80 +20.1 CheetahM N CMCM 18.18 7.54 673 12.15 4735 12.33 11.65 +.50 +.6 ChefsWhs Q CHEF 56 30.32 11.85 301 28.20 844 28.25 26.50 +1.75 +37.6sChegg N CHGG 29.55 11.63 1542 29.04 8780 29.55 28.21 +.57 +77.9sChembio Q CEMI 10.50 5.70 21 10.30 90 10.50 10.10 +.10 +25.6 Chemed N CHE 1.12 .3 48 335.99 186.09 2522 323.68 3196 327.96 318.87 -3.31 +33.2 ChemFinl Q CHFC 1.12 1.9 20 59.83 43.61 933 58.10 2320 59.44 57.06 -.78 +8.7 ChemoCntx Q CCXI 46 15.08 5.42 402 12.53 2353 12.70 11.65 +.51 +110.6 Chemours n N CC .68 1.4 13 58.08 34.84 2711 49.46 8616 51.46 48.23 -1.82 -1.2 ChemungF Q CHMG 1.04 2.0 25 56.83 37.24 7 51.39 39 53.99 49.85 +.14 +6.8 CheniereEn A LNG .56p 68.04 40.36 3069 64.34 10822 66.65 63.79 -1.05 +19.5 ChenEnLP A CQP 2.20 6.1 36.82 26.41 5418 35.84 6931 36.40 34.34 +1.17 +20.9 ChenEnHld A CQH 2.04f 6.8 29 30.74 24.03 112 30.07 609 30.43 29.50 +.37 +8.6 Cherokee h Q CHKE .20 25.6 7.75 .62 236 .78 1180 .90 .76 -.07 -58.9 CherHMtg N CHMI 1.96 10.6 4 19.43 16.01 507 18.43 1149 18.49 18.15 +.04 +2.4 ChrHMt pfA N CHMIpA 2.05 8.1 25.89 24.47 5 25.45 41 25.55 25.32 -.05 -1.4 ChesEng N CHK 8 5.20 2.53 37380 4.64 169528 5.05 4.55 -.17 +17.2 ChesEn pfD N CHKpD 4.50 8.5 55.98 45.99 3 52.89 14 54.34 52.55 -1.47 +6.4 ChesGranW N CHKR .32e 21.0 1 2.50 1.20 37 1.50 468 1.65 1.50 -.05 -18.9 ChespkLdg N CHSP 1.60 5.0 33 32.84 24.08 517 31.80 1507 32.29 31.32 -.38 +17.4 ChespkUtil N CPK 1.48f 2.0 21 86.35 66.35 67 75.65 283 77.20 73.55 -.18 -3.7 Chevron N CVX 4.48 3.6 55 133.88 102.55 13213 124.04 36047 128.38 123.84 -2.40 -.9 ChiRivet A CVR .84 2.7 38.09 26.50 1 31.55 2 32.10 31.36 +.52 -.8 ChkSoup n Q CSSE 13.26 6.19 12 10.68 136 10.69 9.49 +1.03 +18.7 Chicos N CHS .34f 4.0 11 10.90 6.96 2796 8.44 14917 9.18 8.14 -.53 -4.3 ChildPlace Q PLCE 2.00 1.5 30 161.65 94.95 777 132.50 3068 140.20 126.90 -2.65 -8.8 Chimera rs N CIM 2.00 10.8 8 19.93 15.77 1764 18.58 5216 18.65 18.27 -.02 +.5 Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 11 25.77 52 25.78 25.54 +.25 -.2 Chimer pfB N CIMpB 2.00 7.8 26.47 24.88 8 25.70 71 25.99 25.61 -.10 -.4 Chimerix Q CMRX 5.94 4.17 338 4.59 1072 4.64 4.34 +.16 -.9 ChAdvCns Q CADC 9.75 1.55 17 3.50 111 3.70 3.10 -.20 -18.6 ChinAutLog Q CALI 8.77 1.50 23 2.63 289 2.88 2.52 -.19 -17.8 ChinaAuto Q CAAS 7 5.90 4.04 14 4.36 85 4.40 4.23 +.08 -9.2 ChinaBio Q CBPO 20 114.82 71.85 530 82.04 1480 85.63 81.83 -2.32 +4.2 ChinCer rs Q CCCL 4.28 1.25 132 1.74 166 1.75 1.53 +.15 -27.2 ChiCmCr h Q CCCR 4.00 .97 16 1.12 55 1.16 1.11 -.03 -18.8 ChiCustR n Q CCRC 23.40 10.75 168 19.06 785 19.46 17.54 +1.02 +11.8 ChinaDEd N DL .45e 8 10.71 6.61 30 7.15 134 7.70 7.13 -.52 -22.9 ChinaEAir N CEA 45.33 24.44 42 42.78 89 43.88 42.11 +.19 +18.4 ChiFnOnl Q JRJC 4.14 1.32 26 2.05 105 2.09 2.01 -.02 -23.5 ChinaFd N CHN .55e 2.5 24.76 18.13 18 21.93 75 22.67 21.76 -.73 +1.3tChinaGreen N CGA .10e 8.5 2 2.11 1.20 154 1.17 311 1.24 1.16 -.04 -5.6 ChinaHGS Q HGSH 3 4.48 1.18 13 1.95 364 2.38 1.93 -.15 +58.8 ChnaIntNt n Q CIFS 66.10 10.81 137 16.90 619 20.45 16.06 -2.27 -59.7 ChinaJJ h Q CJJD 1.82 1.17 3 1.50 62 1.64 1.47 +21.0 ChinLend h Q CLDC .32e 16.9 6.24 1.66 6 1.89 41 2.12 1.85 -.17 -39.2 ChinaLife s N LFC .14e 1.0 17.85 13.48 462 14.01 1889 14.55 13.87 -.21 -10.2 ChinaMble N CHL 3.50e 7.8 56.93 44.49 1048 44.94 3169 45.91 44.68 -.88 -11.1 ChinaNRes Q CHNR 4.23 1.88 5 2.13 85 2.28 2.10 -.13 -20.4 ChiNBorun N BORN 2 1.57 1.10 3 1.31 88 1.36 1.28 -.02 +4.3 ChOnlEd n N COE 19.82 9.25 26 11.10 77 12.00 11.07 -.90 -11.2 ChinaPet N SNP 3.73e 4.1 105.61 69.60 162 90.60 673 96.13 90.19 -4.89 +23.5 ChinaPhH A CPHI 1.45 .15 120 .25 767 .26 .25 -.01 +39.2 ChinRap n N XRF 12.86 2.61 348 2.96 1410 3.06 2.65 +.31 -48.3 ChiRecy rs Q CREG 9.39 .95 36 1.67 235 1.77 1.63 -.02 -40.4 ChinaSoAir N ZNH .64e 1.1 70.52 34.27 47 56.22 167 57.27 54.94 +1.52 +8.5 ChnaTcF rs Q CNTF 3.60 1.75 1.92 19 1.96 1.81 +.04 -25.9 ChinaTel N CHA 1.21e 2.6 53.78 41.28 92 46.24 250 47.06 45.73 -1.19 -2.6 ChinaUni N CHU 16.55 11.87 200 12.90 804 13.17 12.77 -.37 -4.7tChXDPlas Q CXDC 3 5.00 3.40 4 3.73 316 3.90 3.40 -.13 -19.0 ChinaYuch N CYD .90e 4.2 7 27.98 16.16 145 21.23 809 23.49 20.88 -1.45 -11.5 ChinZenix N ZX 2.31 .86 1.38 37 1.38 1.30 +.05 +13.4 ChiCache lf Q CCIH 4.75 .72 112 1.18 661 1.31 1.13 -.11 -30.2 ChinaNt rs Q CNET 11.90 .90 201 2.72 670 2.97 2.69 -.24 +149.5 ChipMOS Q IMOS 1.97e 12.9 20 21.98 13.49 41 15.25 181 15.46 14.93 +.12 -13.6sChipotle N CMG 470.00 247.52 545 462.01 3480 470.00 452.82 +8.63 +59.8 ChoiceHtls N CHH .86 1.1 40 85.35 59.60 268 81.20 980 82.40 80.50 -.20 +4.6 ChrisBnk N CBK 1.55 .75 260 .91 1008 .95 .80 +.10 -28.6 ChromaDx n Q CDXC 7.24 2.86 114 3.71 1113 3.97 3.53 -.06 -36.9 ChubbLtd N CB 2.86e 2.2 17 157.50 128.82 3668 130.88 11241 134.00 129.63 -2.64 -10.4 ChungTel N CHT 1.29e 3.6 39.33 33.10 76 36.07 292 36.76 36.01 -.64 +1.8 ChurchDwt s N CHD .87f 1.7 54.18 43.21 2945 50.26 15094 50.35 48.08 +2.07 +.2 ChrchllD Q CHDN 1.52f .5 36 314.60 173.40 118 300.45 363 306.13 293.45 -4.90 +29.1 ChuysHldg Q CHUY 32 31.35 18.00 148 30.70 494 30.85 29.65 +.20 +9.4 CideraTh n Q CDTX 8.80 3.70 119 5.75 634 5.75 5.15 +.35 -15.4 CienaCorp N CIEN 6 27.73 19.40 3348 25.01 12713 25.29 24.21 +.69 +19.5 Cigna N CI .04 17 227.13 163.02 3594 175.05 13013 182.10 174.55 -2.76 -13.8 Cimarex N XEC .64 .8 18 130.16 82.45 2184 85.06 8898 92.42 84.79 -.53 -30.3 Cimpress Q CMPR 171.76 80.61 277 150.14 912 150.15 139.85 +6.02 +25.2 CincB pfB N CBBpB 3.38 6.9 52.37 48.15 4 49.15 27 50.90 49.03 +.09 -3.6 CinciBell rs N CBB 59 22.20 11.65 746 13.60 3386 13.65 11.85 +1.30 -34.8tCinnFin Q CINF 2.12 3.1 20 81.98 68.28 1111 68.99 2817 71.47 68.15 -2.29 -8.0 Cinedigm rs Q CIDM 3.00 1.11 78 1.47 386 1.53 1.40 -.01 -2.0 Cinemark N CNK 1.28f 3.6 16 44.00 32.03 1337 35.81 5750 35.91 34.30 +1.58 +2.8 CinerRes N CINR 2.27 8.7 13 29.36 22.61 10 25.98 62 26.10 25.11 +.59 +3.5sCintas Q CTAS 1.62f .9 36 194.09 123.42 931 190.51 2481 194.09 189.31 -.97 +22.3 Circor N CIR .15 .4 24 66.92 39.84 392 41.08 4051 48.17 40.71 -7.70 -15.6 Cirrus Q CRUS 15 66.87 34.78 1471 39.32 4631 39.58 37.21 +1.79 -24.2 Cisco Q CSCO 1.32f 3.0 22 46.37 30.36 49302 44.25 136087 44.81 43.44 +.77 +15.5sCision N CISN 40 17.07 9.90 7773 15.01 9903 17.07 14.85 -1.27 +26.5 CitiTrends Q CTRN .32 1.2 22 32.49 17.43 246 27.82 684 30.88 27.05 -2.64 +5.1 CitGBP Dl n N UGBP 32.62 23.23 24.05 1 24.10 24.05 -.13 -9.1 CitCHF Dl n N UCHF 32.08 22.60 2 22.80 3 23.97 22.73 -1.36 -14.1 Citi GBP n N DGBP 24.92 18.65 24.52 2 24.52 24.49 -.05 +15.0 CitEUR Dl n N UEUR 31.62 21.93 22.25 24 23.92 22.25 -1.42 -19.3 Citi EUR n N DEUR 27.48 18.78 1 26.77 60 26.89 24.95 +1.48 +16.7 Citi AUD n N DAUD 26.05 18.62 24.27 3 24.42 23.63 +.33 +21.4 CitAUD Dl n N UAUD 32.65 23.10 23.72 12 25.11 23.72 -1.75 -11.2sCiti JPY n N DJPY 23.00 18.17 1 22.81 5 23.00 22.42 +.85 CitJPY Dl n N UJPY 39.22 25.89 6 26.20 13 26.95 26.20 -1.18 -10.4 Citigp pfN N CpN 1.97 7.3 27.81 25.85 359 26.92 891 27.14 26.88 +.04 -2.0 CgpVelLCrd N UWT 42.11 10.01 3529 28.85 13074 32.35 28.68 -1.51 +17.7 CgpVelICrd N DWT 44.68 6.84 6230 9.54 23289 9.56 8.57 +.41 -32.1 Citigroup N C 1.28 1.9 12 80.70 63.16 29197 66.34 100169 69.17 65.24 -2.13 -10.8 Citigrp pfC N CpC 1.45 5.7 26.16 24.70 29 25.39 118 25.45 25.30 +.03 -.3 Citigp pfJ N CpJ 1.78 6.3 30.16 27.59 224 28.19 498 28.33 28.15 -.12 -2.3 Citigp pfK N CpK 1.72 6.3 29.99 26.85 85 27.35 447 27.42 27.26 -.01 -4.1 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 52 26.17 212 26.27 26.15 -.09 -2.8 Citigrp pfL N CpL 1.72 6.7 27.36 25.71 184 25.85 361 25.93 25.78 -.10 -2.7 CitiusPh n Q CTXR 5.49 2.25 3 2.69 51 2.77 2.64 -29.2 Citiz&Nthn Q CZNC 1.08 4.2 22 26.75 22.00 30 26.02 84 26.59 25.41 -.19 +8.4 CtzCmtyBc Q CZWI .20f 1.5 17 14.43 12.73 12 13.72 23 13.85 13.50 +.21 +1.6 CitizFincl N CFG .52 1.2 12 48.23 31.51 8035 41.70 29869 42.87 40.50 -.28 -.7 CitizFst Q CZFC .23e .9 18 26.83 20.15 2 26.55 6 26.76 26.00 -.05 +10.6 CitizHold Q CIZN .96 4.2 17 26.00 21.18 4 22.70 6 22.70 22.01 +.59 -1.7 CitizInc N CIA 8.87 6.67 175 8.10 408 8.16 7.60 +.47 +10.2 CitrixSy s Q CTXS 30 109.43 73.34 2044 106.94 16105 108.41 104.99 -1.00 +21.5 CtyHld Q CHCO 1.84f 2.4 21 78.75 58.80 117 76.48 281 78.62 75.29 -1.96 +13.4 CityOffce g N CIO .94 10 13.93 10.03 223 12.22 1132 12.49 12.09 -.18 -6.1 CityOff pfA N CIOpA 1.66 6.9 26.47 22.78 24.10 8 24.42 24.10 -.09 -4.3 Civeo N CVEO 4.20 1.57 465 3.67 1572 4.09 3.59 -.37 +34.4sCivistaBcsh Q CIVB .28 1.1 18 25.71 18.82 59 24.83 173 25.71 23.91 -.14 +12.9 Civista pf Q CIVBP 1.63 2.3 80.00 60.51 0 72.00 1 72.00 72.00 -8.00 -2.6 CivitasSolu N CIVI 32 19.90 11.15 266 16.95 477 17.00 16.40 +.45 -.9 Clarus Q CLAR 8.00 5.20 90 7.45 329 7.50 7.25 +.20 -5.1 ClaudeR g A CGR .18 ClayGSCn N GCE 1.43e 8.9 17.55 14.85 16.15 16 16.54 15.51 -.15 -3.0 CleanEngy Q CLNE 3.52 1.31 3055 2.91 9781 3.10 2.80 -.07 +43.3 CleanHarb N CLH 58.28 44.75 368 53.03 1622 54.49 52.68 -1.32 -2.2 ClearChan N CCO 5.75 3.60 137 4.70 389 4.78 4.55 +.10 +2.2 ClrBrEnTR N CTR 1.35e 12.2 13.18 9.50 64 11.03 318 11.65 11.03 -.42 -5.1tClearOne Q CLRO .28 6.9 10.20 4.40 28 4.05 120 5.92 4.00 -1.60 -54.7sClrAllCGr n Q CACG 30.85 24.95 15 30.64 82 30.85 30.41 +.27 +10.0sClrLgCap n N LRGE 32.49 26.78 0 32.49 4 32.49 32.21 +.61 +10.5 ClrDvStr n Q YLDE 29.07 25.33 0 28.02 3 28.15 27.93 -.01 +1.3 ClrbrgMLP N CBA .80m 10.6 9.58 6.53 99 7.55 527 8.00 7.54 -.25 -8.8 ClearEnFd N CEM 1.76f 12.3 17.36 12.10 86 14.35 546 15.02 14.27 -.29 -6.0 ClrbEOpFd N EMO 1.47e 13.4 13.36 9.56 78 10.97 341 11.56 10.95 -.31 -7.0 Clearfield Q CLFD 25 15.30 10.35 51 11.35 206 11.45 10.50 +.90 -7.3 ClearsBio n Q CLSD 15.33 5.30 504 10.70 2023 10.72 9.54 +.84 +52.9 ClearSign Q CLIR 4.70 1.65 53 2.13 228 2.20 2.05 +.05 -41.0 ClearwPpr N CLW 13 50.60 22.51 160 23.75 731 25.40 23.50 +.10 -47.7 ClemPhr n Q CMTA 20.15 11.72 97 14.06 404 14.68 13.28 +.06 -25.9 CleBio hrs Q CBLI 4.25 2.24 6 2.53 46 2.72 2.51 -.20 -36.9 ClevCliffs N CLF 7 9.15 5.60 11789 8.66 47303 9.00 8.33 +.18 +20.1 ClipRlty n N CLPR .38 12.88 7.62 46 9.53 373 10.14 9.45 +.11 -4.6 Clorox N CLX 3.84 3.0 21 150.40 113.57 1886 128.85 7083 129.79 126.34 +2.10 -13.4 CloudPeak N CLD 5.70 2.76 600 3.67 2505 3.95 3.58 -.04 -17.5 Cloudera n N CLDR 22.43 12.57 3720 15.16 16371 16.00 14.95 -.98 -8.2 CloughGA A GLV 1.44 11.1 14.39 12.25 26 12.96 162 13.20 12.81 +.11 -2.8sCloughGEq A GLQ 1.38 9.4 14.61 12.33 27 14.64 358 14.69 14.19 +.44 +9.5 ClghGlbOp A GLO 1.20 10.6 11.67 10.40 140 11.27 747 11.28 11.07 +.17 +3.6tClovisOnc Q CLVS 99.45 41.31 1852 45.56 7294 46.10 41.31 +1.82 -33.0 CoDiagn n Q CODX 6.85 1.45 346 4.34 2399 4.70 4.00 +.03 +64.4 CoBizFncl Q COBZ .40f 1.8 35 23.48 15.79 174 22.15 638 23.07 21.70 -.77 +10.8sCoStar Q CSGP 95 415.69 242.76 261 413.97 1331 415.69 400.79 +12.12 +39.4sCoastwayB Q CWAY 75 27.90 19.55 8 27.85 32 27.90 27.70 +.15 +31.4tCCFemsa N KOF 1.75e 3.0 91.85 57.01 172 57.62 606 59.66 56.50 -1.35 -17.2 CocaBtl Q COKE 1.00 .7 34 249.54 125.08 82 134.18 321 135.49 126.84 +4.48 -37.7 CocaCola N KO 1.56 3.5 75 48.62 41.45 21276 44.12 71408 44.52 43.45 +.56 -3.8 CocaCEur n N CCE 1.04 2.6 44.75 36.17 2900 40.19 10081 40.19 38.35 +1.77 +.9 CocrystP n Q COCP 6.45 1.61 500 3.33 1774 3.79 2.35 +.83 -27.7 CodaOct n Q CODA 6.56 3.28 23 3.65 77 4.08 3.40 -.22 -23.5 Codexis Q CDXS 15.60 4.55 367 15.30 1654 15.50 13.83 +.70 +83.2 CdrsVlly Q CVLY .62b 2.0 18 33.46 22.82 34 30.29 65 30.67 29.81 -.04 +10.0 Coeur N CDE 99 9.87 6.71 5919 7.95 21048 8.25 7.77 +.18 +6.0sCoffeeH Q JVA 44 5.75 3.65 56 5.67 540 5.75 5.00 +.67 +33.2 CogentC Q CCOI 2.08f 3.9 54.85 35.75 458 53.85 1531 53.95 52.00 +2.10 +18.9 Cognex s Q CGNX .18 .4 35 72.99 39.90 2020 45.68 6109 47.33 44.97 -1.84 -25.3 CognizTch Q CTSH .80 1.0 25 85.10 65.59 9439 80.70 22437 80.75 76.61 +3.59 +13.6sCohBar n Q CWBR 10.79 4.44 1171 10.09 2912 10.79 7.48 +1.85 +103.0 Cohen n A COHN .80 7.7 12.00 7.50 10 10.45 74 11.15 10.45 -.46 +30.3 CohSClosed N FOF 1.04 8.0 13.52 11.60 71 13.01 396 13.07 12.79 +.14 -2.3 CohStGlbI N INB 1.12 11.6 10.44 9.05 47 9.65 335 9.65 9.46 +.22 -2.3 Cohen&Str N CNS 1.32f 3.2 20 47.83 36.29 214 41.90 891 42.12 40.76 +1.20 -11.4 CohStInfra N UTF 1.60 7.0 24.61 20.88 201 22.78 1095 22.93 22.53 +.33 -5.1 C&SLtDP&I N LDP 1.87 7.4 27.25 24.85 32 25.37 250 25.78 25.25 -.27 -2.7 C&SIncEgy N MIE 1.32 13.1 11.40 8.86 75 10.09 273 10.65 10.08 -.41 -1.6 CohStQIR N RQI .96 8.1 13.19 10.55 211 11.81 1095 11.97 11.65 -.14 -6.6 CohStRE N RNP 1.48 7.7 21.98 17.91 84 19.16 529 19.39 19.02 -9.9 CohStSelPf N PSF 2.06 7.5 29.16 25.16 20 27.34 168 27.89 26.90 +.18 -3.2 CohenStTR N RFI .96 7.7 13.03 11.50 46 12.44 291 12.65 12.35 -.12 -2.6tCoherent Q COHR 23 329.00 157.47 1103 158.43 4195 171.56 152.34 -12.09 -43.9 CoherusBio Q CHRS 17.05 8.05 1005 14.80 3378 16.70 14.75 -1.08 +68.2 Cohu Q COHU .24 1.0 33 26.17 15.55 308 25.22 1344 25.37 24.33 +.31 +14.9 Colfax N CFX 24 43.29 28.80 1295 30.65 4989 32.46 30.17 -.96 -22.6 ColgPalm N CL 1.68f 2.6 23 77.91 61.28 9729 64.73 25451 64.77 62.67 +1.39 -14.2 CollPlant n Q CLGN 8.99 4.70 4 5.65 33 6.10 5.51 -.83 -36.9 CllctUnv Q CLCT .70 4.7 11 30.82 13.50 57 15.00 253 15.35 14.54 -.15 -47.6 Collegium n Q COLL 29.90 9.01 461 26.45 2971 28.00 24.68 +1.09 +43.3 Colliers Q CIGI .10 .1 25 78.60 46.60 34 72.35 103 73.60 71.55 -1.50 +19.9 ColonyBk Q CBAN .20 1.2 16 19.50 11.10 1 16.75 12 16.86 15.80 +1.20 +14.7 ColNthSC n N CLNC 21.20 18.16 890 19.32 3408 19.38 18.75 +.54 -5.9 ColNrthS n N CLNS 14.74 5.28 25234 6.17 51629 6.19 5.78 +.35 -45.9 ColNrth pfB N CLNSpB 2.06 8.2 25.76 22.26 4 25.25 39 25.31 25.23 +.02 -.7 ColNrth pfE N CLNSpE 2.19 8.5 27.52 23.86 6 25.77 27 25.85 25.75 +.02 -3.0 ColNrth pfG N CLNSpG 1.88 7.8 27.25 22.49 5 24.18 20 24.18 23.75 +.43 -3.9 ColNrth pfJ N CLNSpJ 24.84 21.48 13 22.85 131 22.97 22.72 -.06 -7.0 ColNrth pfI N CLNSpI 1.79 7.9 25.94 21.81 27 22.77 89 22.98 22.67 -.09 -9.6 ColNrth pfH N CLNSpH 1.78 7.8 26.00 21.61 1 22.83 27 22.98 22.63 -.05 -8.7 ColBnkg Q COLB 1.04f 2.4 22 48.06 35.67 1023 42.62 1854 44.65 42.25 -1.74 -1.9 Col Sust n N ESGW 32.13 27.20 30.27 1 30.34 30.26 +.10 +.4 Col SusInt n N ESGN 32.31 27.17 0 29.72 1 30.19 29.72 -.40 -2.7 Col SusUS n N ESGS 32.51 28.62 30.27 2 30.67 30.25 +.38 +2.3 ColumFn n Q CLBK 17.73 15.30 3182 17.34 6707 17.45 17.12 +.08 +12.5 Col Bey N BBRC .50e 2.8 20.47 16.86 0 17.72 7 18.24 17.72 -.34 -3.8tColEmxChi N XCEM 30.22 25.66 1 25.42 4 26.16 25.26 -.75 -8.1 ColQualDv N HILO .32e 2.2 17.10 13.72 14.86 14 15.25 14.85 -.22 -6.5 Col EMCns N ECON .10e .4 29.87 24.69 37 25.36 939 25.83 25.15 -.27 -9.8 Col IndiaC N INCO .03e .1 51.06 41.00 29 46.63 70 47.74 46.58 -.70 -6.0tCol IndiaInf N INXX .10e .8 16.79 12.85 78 12.83 123 13.46 12.79 -.51 -19.1 Col IndSC N SCIN .17e .9 25.98 17.47 6 18.65 24 19.37 18.40 +.03 -20.4 ColumbPT N CXP .80 3.6 13 23.31 19.55 1099 22.13 3607 22.83 22.04 -.57 -3.6 ColSelTec N STK .92a 4.1 24.58 20.09 47 22.61 265 22.95 22.31 +.21 +1.6sColuSprtw Q COLM .88 1.0 31 93.22 54.54 391 91.67 1382 93.22 90.55 -.48 +27.5 Colmbus Q CMCO .20f .5 44.55 24.14 116 42.16 439 43.38 41.94 -.81 +5.5stcomScore n Q SCOR 25.56 22.76 153 25.38 437 25.60 22.76 +1.90 +3.7 Comcast s Q CMCSA .76 2.2 16 44.00 30.43 52955 33.88 205478 34.40 30.99 +1.80 -15.1 Comcst29 N CCZ 1.58e 2.8 64.00 50.00 1 56.52 1 57.04 55.47 +1.15 -10.1 Comerica N CMA 1.36f 1.4 18 102.66 64.04 2476 94.57 10830 97.79 93.17 -1.56 +8.9 ComfrtS N FIX .32 .7 30 48.95 31.90 240 47.90 762 48.10 47.02 +.45 +9.7 CommScpe Q COMM 31 41.60 26.29 1347 30.43 6135 30.68 29.75 +.63 -19.6 ComndSec A MOC 3.55 1.50 20 1.60 46 1.74 1.57 -.06 -47.9 CmcBMO Q CBSH .94f 1.4 20 67.42 49.43 1106 65.79 2559 67.19 64.68 -1.17 +17.8 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 2 25.90 19 26.03 25.74 -.06 -1.7 CmclMtls N CMC .48 2.0 48 26.72 17.05 2153 23.51 7524 24.65 23.16 -.87 +10.3 CmclVehcl Q CVGI 31 13.90 5.55 167 7.44 1025 8.06 7.23 -.37 -30.4 CommSys Q JCS .16 4.3 4.83 3.18 20 3.75 69 4.24 3.72 -.29 +5.3 CmtyBkSy N CBU 1.36 2.3 17 62.39 48.89 569 60.18 1266 61.78 59.44 -1.32 +12.0 CmtyBkTr Q ESXB 24 10.00 7.65 34 9.40 114 9.65 9.30 -.15 +15.3 CmtyFinCp Q TCFC .40 1.1 20 40.69 32.06 16 36.85 56 37.25 35.12 -.05 -3.8 CommuFt n Q CFBI 15.00 10.95 2 11.24 9 11.25 11.16 +.01 -3.1 CmtyHlt N CYH 10.18 3.69 4766 4.41 12510 4.70 4.25 +.14 +3.5 CmtyHlt rt Q CYHHZ .05 .01 1627 .01 2208 .01 .01 +.00 +42.9 CmtyHcT n N CHCT 1.60f 5.7 96 30.64 22.41 158 27.93 500 28.25 27.44 +.29 -.6 CmtyTrBc Q CTBI 1.32 2.6 18 52.62 40.33 80 50.25 290 52.15 49.55 -1.47 +6.7 CmtyWest Q CWBC .20f 1.7 17 12.97 10.00 50 11.75 115 11.80 11.50 +.25 +10.3sCommVlt Q CVLT 72.65 48.35 806 69.85 2560 72.65 69.60 -.40 +33.0 CBD-Pao N CBD .08e .4 25.90 18.36 284 20.23 1696 21.06 19.76 -.05 -14.2 CompDivHd N CODI 1.44 8.5 18.35 14.60 179 17.00 977 17.65 17.00 -.15 +.3 ComDivH pf N CODIpA 1.81 7.9 25.75 20.01 36 22.77 303 22.87 21.99 +.55 -7.7 CompssMn N CMP 2.88 4.3 24 76.65 56.50 550 67.00 2512 70.25 66.50 -1.35 -7.3 Compugn Q CGEN 5.00 2.25 286 3.85 856 4.05 3.65 +.15 +54.0 CmptrPr Q CPSI .40 1.2 54 34.60 27.60 216 33.60 570 33.65 32.65 +.75 +11.8 CmpTask Q CTG .24 3.1 9.62 4.90 74 7.63 220 8.00 7.09 +.25 +49.6 Compx A CIX .20 1.6 12 16.63 12.30 5 12.90 49 14.20 12.90 -.90 -3.0 CmstkH rs Q CHCI 6.58 1.20 20 3.38 195 3.59 3.16 +.02 +98.8 ComstkM rs A LODE 1.34 .21 507 .25 3400 .32 .24 -.06 -35.9 ComstkRs rs N CRK 11.70 4.01 786 9.71 2194 10.87 9.51 -.81 +14.8 Comtech Q CMTL .40 1.2 26 34.61 17.11 253 32.59 1204 32.92 31.34 +.78 +47.3 ConAgra N CAG .85 2.2 17 39.21 32.16 5902 38.50 17430 38.52 37.46 +.76 +2.2 ConatusPh Q CNAT 7.95 3.22 829 5.42 6790 5.59 4.40 +.95 +17.3 ConcertPh Q CNCE 30.71 12.67 191 19.70 768 19.93 18.81 +.93 -23.9 ConchoRes N CXO 19 163.11 106.73 3236 125.74 12434 135.05 124.75 -2.54 -16.3 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 55

ConcdMed N CCM 4.29 2.46 11 4.15 51 4.15 4.10 +.05 +24.6 CondHos rs A CDOR .78e 7.5 17 11.19 8.13 7 10.40 30 10.44 10.09 +.50 +4.5sConduent n N CNDT 21.06 14.95 1457 20.85 7271 21.06 20.12 +.75 +29.0 Conformis n Q CFMS 5.73 1.15 347 1.33 1438 1.40 1.28 +.05 -44.1 ConiferH n Q CNFR 7.45 5.00 6 5.60 19 6.93 5.60 -.71 -3.4sConmed Q CNMD .80 1.1 26 73.89 47.41 277 74.40 740 74.58 68.61 +1.98 +46.0sConns Q CONN 51 37.95 16.50 488 34.95 4277 37.95 33.71 +.60 -1.7 ConnectOne Q CNOB .30 1.2 23 31.40 21.04 505 26.00 1238 27.20 25.50 -1.00 +1.0 ConnWtrSv Q CTWS 1.25f 1.9 41 69.72 48.86 199 65.00 507 66.44 63.65 +.85 +13.2 ConocoPhil N COP 1.14f 1.7 52 71.71 42.27 15755 65.36 43199 70.99 65.21 -4.07 +19.1 ConsolCom Q CNSL 1.55 12.1 22.17 10.31 2143 12.79 4692 12.93 12.10 +.68 +4.9tConEd N ED 2.86 3.9 15 89.70 71.12 3219 73.73 13200 73.78 71.12 +.98 -13.2 CnsTom A CTO .24 .4 8 67.97 51.02 23 59.81 62 61.47 58.68 -1.02 -5.8 ConsolWtr Q CWCO .34 2.6 38 15.35 11.20 41 13.00 165 13.05 12.55 +.30 +3.9sConstAlph n Q CNAC 9.99 9.55 9.99 281 9.99 9.95 +.04 +2.5 ConstAlp un Q CNACU 11.21 8.22 10.00 2 10.51 9.90 +.18 -1.8 ConstAl rt Q CNACR .95 .25 .33 3 .33 .32 -.01 +6.5 ConstellA N STZ 2.96f 1.3 20 236.62 180.13 2371 233.02 7452 233.07 225.14 +5.74 +1.9 ConstellB N STZ/B 2.68f 1.2 27 234.00 181.90 0 225.00 1 231.76 225.00 -2.50 -1.1 Constellm N CSTM 14.10 6.60 691 12.40 2865 12.60 12.00 +.30 +11.2sConstPrt n Q ROAD 14.06 10.86 453 13.27 1983 14.06 12.02 +1.13 +9.7 ConsuPtf Q CPSS 6 4.91 3.27 30 4.20 265 4.48 4.08 -.09 +1.2 CnE pfB N CMSpB 4.50 4.4 105.95 101.10 0 103.00 1 103.25 101.77 +1.18 -.9sContainStr N TCS 18 8.56 3.53 483 8.74 1471 8.85 7.85 +.52 +84.4 Contango A MCF 6.93 2.22 459 4.93 1994 5.00 4.15 +.73 +4.7sContlBldg N CBPX 22 32.40 21.00 348 32.50 1101 32.60 31.41 +.80 +15.5tContMatls A CUO 24.60 16.00 0 16.35 6 16.64 16.00 +.05 -13.9 ContlRescs N CLR 69.91 29.08 2683 60.79 8495 66.50 60.51 -5.05 +14.8sContraFect Q CFRX 2.31 .80 728 2.34 1170 2.38 1.80 +.46 +131.7 ContraV rs Q CTRV 6.60 1.30 89 1.52 1175 1.73 1.44 -47.2 Control4 Q CTRL 42 35.99 18.32 351 25.45 1705 26.49 24.40 +.80 -14.5 ConvrgOn n Q CVON .02p 10.83 8.01 911 8.84 2446 9.86 8.78 +.08 -11.4 Cnvrgys N CVG .44f 1.8 17 26.66 21.13 1045 25.02 4007 25.02 23.82 +1.18 +6.5 CooperCo N COO .06 90 260.26 216.47 1025 237.03 3656 237.66 221.50 +4.82 +8.8 CooperTire N CTB .42 1.6 20 40.78 22.58 7887 26.90 10808 27.10 26.55 -23.9sCooperStd N CPS 15 140.69 95.33 154 139.02 799 140.69 135.90 +2.97 +13.5tCopaHold N CPA 3.48f 3.5 12 141.34 99.76 353 100.03 1872 105.33 98.55 -1.08 -25.4sCopart s Q CPRT 37 58.24 30.30 3611 58.22 10872 58.32 57.29 +.59 +34.8 Copel N ELP .26e 4.4 9.69 5.47 571 5.97 3701 6.22 5.86 -.11 -21.8 CorbusPhm Q CRBP 9.96 5.05 556 6.10 2439 6.40 5.75 +.35 -14.1 Corcept Q CORT 19 25.96 10.40 1711 19.38 5691 19.82 18.43 +.86 +7.3 CoreLabs N CLB 2.20 1.8 68 130.34 86.55 584 123.52 1680 127.34 122.15 -3.84 +12.8 CoreMold A CMT .05 24.50 13.53 35 14.87 152 15.17 14.09 +.70 -31.5 CoreMrk s Q CORE .40 1.9 26 38.20 17.10 884 20.94 2350 21.25 19.88 +.45 -33.7 CorePtLd n N CPLG 28.30 25.25 531 25.89 4197 26.46 25.68 -.06 -7.2 Corecivic N CXW 1.72 8.0 13 29.23 18.61 1804 21.45 4318 21.92 20.78 +.01 -4.7sCoreLogic N CLGX 23 55.79 42.00 831 54.00 2750 55.79 53.80 -.76 +16.9 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 7 25.06 32 25.22 24.92 +.04 -2.6 CorEnInf rs N CORR 3.00 8.1 15 39.42 31.50 82 36.85 358 36.93 36.18 +.39 -3.5 CoreSite N COR 4.12f 3.8 40 120.85 89.76 548 108.42 1669 109.00 104.60 +1.05 -4.8 Corindus n A CVRS 2.25 .66 1910 .89 6602 .89 .70 +.06 -11.9 Corium Q CORI 13.93 6.77 273 9.29 1275 9.65 8.62 +.48 -3.3 CorMedix A CRMD .78 .17 2148 .31 15584 .34 .27 -.02 -38.2sCorOnDem Q CSOD 52.00 33.24 552 51.74 2400 52.00 48.88 +2.18 +46.4 CrnstTotR A CRF 3.35 23.7 16.72 13.62 1216 14.16 3166 15.02 13.85 -.45 -7.4 CrnrstnStr A CLM 3.40 24.1 16.59 13.10 2327 14.10 5304 15.07 13.97 -.56 -8.9 Corning N GLW .72 2.5 35.10 26.11 15131 29.09 29754 29.10 28.39 +.34 -9.1 CpBT JCP N JBN 1.75 14.1 16.50 9.92 21 12.43 46 12.73 11.88 +.43 -1.1 CorpCapT n N CCT 1.61 9.7 19.00 14.43 339 16.60 1952 16.78 16.51 -.11 +3.9 CorpOffP N OFC 1.10 4.0 14 35.93 24.55 965 27.43 3268 27.85 27.09 -.33 -6.1 Cort1Aon27 N KTN 2.05 6.4 35.11 30.31 1 31.92 4 32.00 31.55 -.08 -2.5 CortsJCP97 N KTP 1.91 13.8 18.00 11.06 2 13.82 41 13.96 13.16 +.51 -3.2 CortsJCP N JBR 1.75 13.9 16.49 9.82 11 12.55 23 12.55 11.73 +.61 +.5 CortsPE N KTH 2.00 6.3 34.50 30.26 1 31.95 12 33.85 31.95 -.91 -1.2 Corvel Q CRVL 28 61.20 44.81 96 51.55 282 52.10 50.10 -.15 -2.6 CorvusPh n Q CRVS 17.64 7.42 141 13.10 445 13.91 12.16 +.17 +26.4 Cosan Ltd N CZZ .26e 3.3 11.89 5.63 1767 7.86 8097 8.55 7.81 -.48 -19.0sCostamre N CMRE .40 5.3 8.00 5.45 504 7.58 2847 8.00 7.56 -.06 +31.4 Costam pfB N CMREpB 1.91 7.9 27.43 22.95 2 24.05 8 24.32 23.82 +.24 -3.9 Costmr pfC N CMREpC 2.13 8.5 26.24 23.61 6 25.14 24 25.23 24.91 +.06 -1.2 Costam pfD N CMREpD 2.19 8.5 26.89 24.36 3 25.81 16 25.89 25.62 -.01 -.1sCostco Q COST 2.28f 1.1 30 205.83 150.00 3828 207.32 10690 207.67 203.21 +3.56 +11.4 Cotiviti n N COTV 45.97 30.84 389 39.86 2137 40.14 38.84 +.87 +23.8 Cott Cp N COT .24 1.5 17.78 13.70 446 16.51 3513 16.64 15.95 +.51 -.9 Coty N COTY .50 3.4 21.68 12.92 8897 14.50 37123 14.51 13.86 +.61 -27.1 CountrP rs Q CPAH 7.30 1.75 14 2.32 69 2.59 2.30 -.19 -27.7 CountyBcp Q ICBK .28 1.1 16 33.94 23.30 7 26.59 37 26.79 25.94 +.22 -10.7sCoupaSft n Q COUP 63.24 28.52 1019 63.38 5686 63.41 59.88 +3.06 +103.0sCousPrp N CUZ .26f 2.7 15 9.88 8.23 5369 9.63 24966 9.88 9.52 -.15 +4.1 CovantaH N CVA 1.00 6.0 17.30 13.00 822 16.70 3555 16.70 16.10 +.60 -1.2sCovenant Q CVTI 37 35.19 15.86 188 33.46 1271 35.19 32.07 +.96 +16.5 CowenInc s Q COWN 41 18.25 11.63 213 15.15 1079 15.45 14.34 -.10 +11.0 Cowen27 n Q COWNZ 1.84 7.4 26.24 24.76 14 25.01 185 25.10 24.88 -.07 -2.7stCowen33 n Q COWNL 1.94 7.7 24.95 24.88 227 25.05 323 25.06 24.88 +.5 CrackerB Q CBRL 5.00f 3.0 18 179.12 141.75 327 164.42 1394 164.87 157.61 +6.78 +3.5sCraftBrew Q BREW 35 20.40 16.50 301 20.75 757 20.90 19.49 +1.05 +8.1 Crane N CR 1.40 1.7 28 102.65 71.23 379 83.39 1254 86.50 82.66 -2.23 -6.5 CrwfdA N CRD/A .28 3.4 59 9.95 6.78 35 8.26 224 8.26 7.64 +.51 -2.8 CrwfdB N CRD/B .20 2.4 59 12.40 7.54 26 8.29 127 8.42 7.73 +.43 -13.8 Cray Inc Q CRAY 70 28.60 17.20 320 26.00 1131 27.60 25.63 -.70 +7.4 Credicp N BAP 8.57e 3.8 239.54 175.91 495 223.54 1518 232.36 221.35 -6.46 +7.8 CreditAcc Q CACC 17 377.82 231.59 105 361.15 545 370.83 356.10 -4.27 +11.6 CS EnEur50 N FIEU 153.69 109.31 128.36 2 129.92 127.98 +.89 -6.5 CSVixMd rs Q TVIZ 18.12 7.93 5 8.47 36 8.58 8.25 -.01 -5.6 CSVixST rs Q VIIX 23.92 10.84 109 13.37 401 13.83 13.08 -.40 +13.5sCS FILgCG N FLGE 268.92 174.54 3 268.13 14 268.92 263.10 +3.04 +17.6 CSSilvCC Q SLVO .58e 7.5 8.63 7.28 27 7.71 66 7.91 7.67 -.02 -2.4 CSGoldCvC Q GLDI .55e 6.3 9.49 8.55 170 8.75 218 8.91 8.72 -.10 -3.1 CSVS3xInSlv Q DSLV 34.67 20.03 1643 23.68 4120 24.25 21.07 +.47 +.3 CSVS3xInG Q DGLD 55.21 37.83 104 46.19 349 46.70 43.50 +1.92 +5.9 CS VS3xGld Q UGLD 12.72 9.19 2171 10.04 4408 10.71 9.91 -.47 -9.9 CSVIVxMT Q ZIV 94.42 60.60 63 77.86 409 79.20 77.19 +.07 -12.2 CrSuisInco A CIK .26 8.4 3.50 3.13 432 3.15 1777 3.18 3.14 -.01 -4.8 CS InvBr n N DBRT 85.47 24.48 0 29.48 0 29.48 29.48 +3.10 -41.2 CS LgBrnt n N UBRT 316.38 115.89 0 248.59 1 272.83 248.59 -46.81 +39.3 CrS Crd n Q USOI 2.45e 8.9 33.00 21.21 4 27.56 15 28.75 27.55 -.21 +3.4 CS MthlMtg N REML 33.50 22.00 7 26.80 30 27.29 26.54 -.11 -12.4 CS MthlyP A AMJL .99e CS CrdeOil N OIIL 43.86 25.46 40.07 3 40.17 39.88 +.70 +13.8 CS MAsHi N MLTI 1.30e 29.48 27.00 28.05 3 28.05 28.04 +1.22 +.2 CS VSSilv Q USLV 14.96 9.03 8925 10.02 20380 11.45 9.79 -.44 -13.7 CredSuiss N CS 1.22e 7.9 19.98 13.71 2376 15.42 10951 15.98 15.24 +.03 -13.6 CrSuiHiY A DHY .29 11.0 2.91 2.56 221 2.63 1155 2.66 2.61 +.02 -7.4sCree Inc Q CREE 50.68 20.50 1858 49.18 6949 50.68 48.34 +.21 +32.4 CrescPtE g N CPG .12 1.7 40 9.25 6.40 1029 7.23 5409 7.78 7.17 -.46 -5.1 CrestEq rs N CEQP 2.40 7.7 35.65 20.00 7246 31.30 9652 34.50 30.70 -2.45 +21.3 InergyM wi N NRGM/WI 22.72 Cresud Q CRESY .45e 2.7 23.69 15.53 198 16.66 819 18.00 16.62 -.67 -24.6 Criteo SA Q CRTO 23 53.79 21.00 541 29.29 5171 30.05 27.95 +1.44 +12.5sCrocs Q CROX 19.54 7.14 1046 18.66 4413 19.54 18.44 -.43 +47.6 CronosGp n Q CRON 10.39 5.12 2307 7.02 18069 7.32 6.62 -.21 -7.9tCrossAmer N CAPL 2.10m 13.3 36 29.80 15.50 75 15.84 769 17.00 15.50 -.55 -33.3 CrssCtryHl Q CCRN 22 14.65 9.07 553 12.44 3169 12.56 11.61 +.55 -2.5 CrosTim N CRT 1.02e 7.3 14 15.72 12.99 18 13.99 61 14.20 13.86 -.02 -4.7 CrwnCstle N CCI 4.20 4.2 114.97 93.14 3324 101.09 14440 104.71 99.99 -.90 -8.9 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 0 1033.37 19 1049.00 1033.37 -1.63 -8.8 CrownCfts Q CRWS .32 5.6 18 8.05 5.40 219 5.75 668 6.25 5.40 +.33 -10.9 CrownHold N CCK 18 62.27 42.63 2626 45.32 8540 46.02 44.35 +.74 -19.4sCryolife N CRY .12 .4 70 29.30 16.80 364 29.35 918 29.40 27.20 +1.85 +53.3sCryoPort rs Q CYRX 14.85 4.01 644 14.72 3567 14.85 12.78 +.92 +71.4 Ctrip.com s Q CTRP 31 60.65 40.13 8770 51.72 32582 51.91 48.70 +2.83 +17.3 CubeSmart N CUBE 1.20 3.8 29 31.77 22.83 2108 31.29 6672 31.74 30.97 -.06 +8.2 Cubic N CUB .27 .4 72.43 39.58 391 66.50 1097 71.35 65.95 -4.00 +12.8 CueBioph n Q CUE 17.99 10.30 87 13.25 499 14.66 13.22 -.97 +13.9 CullenFr N CFR 2.68f 2.4 21 121.66 81.09 958 113.55 2360 117.88 112.08 -3.93 +20.0 CullnF pfA N CFRpA 1.34 5.3 25.96 24.11 4 25.11 19 25.19 25.05 -.06 tCulp Inc N CULP .36 1.4 16 34.05 25.02 93 26.20 441 31.95 25.02 -5.50 -21.8 CumbldPh Q CPIX 7.96 5.53 14 6.01 231 6.47 5.80 -.18 -18.3tCummins N CMI 4.32 3.0 40 194.18 140.60 1732 143.13 6160 145.19 139.68 -.55 -19.0 Curis rs Q CRIS 11.35 2.07 416 2.42 1309 2.43 2.22 +.12 -30.9 CurShSinga N FXSG 75.87 70.87 73.59 +.4 CurtisWrt N CW .60 .5 27 143.38 89.63 388 128.12 1341 131.59 126.70 -2.60 +5.1 CushTRet rs N SRV 1.08 8.9 13.05 10.00 19 12.08 96 12.33 11.94 -.01 +1.2 CushngRen N SZC 1.64 9.4 21.30 15.35 40 17.51 225 17.90 17.46 +.06 -13.8 CushRoy rs N SRF .48 5.4 10.10 7.81 6 8.96 33 9.32 8.95 -.26 -4.3 CustomBcp N CUBI 11 33.85 24.75 494 30.48 1334 31.65 29.79 -1.07 +17.3 CustBcp 18 N CUBS 1.59 6.3 26.50 25.08 25.10 8 25.10 25.09 -.03 -2.4 CustBc p C N CUBIpC .57p 27.32 26.05 3 26.53 15 26.53 26.17 +.26 -.1 CustBc pfD N CUBIpD 28.20 24.60 0 26.09 2 26.09 25.92 +.17 -2.1 CustBc pfE N CUBIpE 27.15 25.35 5 26.05 25 26.24 25.81 +.06 -1.9 CustoBc pf F N CUBIpF 27.71 25.02 2 25.70 13 25.90 25.57 +.03 -2.0 Cutera Q CUTR 43 56.05 22.65 410 43.40 1592 46.85 43.05 -2.15 -4.3 Cyanotch h Q CYAN 5.78 3.25 9 4.20 17 4.25 4.01 +.10 +7.4 CybrOpt Q CYBE 97 25.69 11.35 68 18.45 224 19.20 18.15 -.35 +23.0sCyberArk Q CYBR 89 67.07 39.34 668 65.33 2144 67.07 63.72 +.68 +57.8 Cyclacel pf Q CYCCP .60 8.9 8.75 5.11 1 6.75 5 6.75 6.50 +.47 -8.8 Cyclacel rs Q CYCC .15p 4.56 1.28 24 1.48 309 1.55 1.36 +.13 -14.9 CymaBay Q CBAY 15.59 4.25 990 13.81 4617 13.83 12.10 +.92 +50.1 CynergT n A CTEK 5.45 2.70 8 3.84 45 3.98 3.60 -.07 -5.2sCypressEn N CELP .84 10.6 14 8.50 5.50 22 7.95 254 8.50 6.75 +1.21 +32.5 CypSemi Q CY .44 2.5 30 18.87 12.50 10031 17.89 29806 17.90 17.07 +.82 +17.4 Cyren Ltd Q CYRN 3.15 1.35 35 2.80 163 2.90 2.75 +.05 +12.0 CyrusOne Q CONE 1.84 3.2 90 65.73 43.49 1491 57.88 4396 59.46 57.36 -.75 -2.8 CytRx rs Q CYTR 5.99 1.23 440 1.25 1534 1.36 1.25 -.09 -26.0 Cytokinetic Q CYTK 15.95 6.75 1482 9.90 3247 10.00 8.55 +1.35 +21.5 CytomX n Q CTMX 35.00 13.00 1179 24.94 2816 25.66 23.76 +.22 +18.1tCytoriTh rs Q CYTX 12.10 2.07 147 1.95 454 2.47 1.84 -.40 -35.4sCytosorbnt Q CTSO 12.00 3.30 648 12.35 1667 12.35 11.00 +.65 +90.0D -:DBV Tech Q DBVT 50.57 20.08 190 20.29 403 21.57 20.25 -1.09 -17.5 DCP Mid N DCP 3.12 8.1 54 42.79 29.70 688 38.37 4175 41.15 38.31 -2.23 +5.6 DCT IndlTr N DCT 1.44 2.2 31 67.26 52.06 783 65.32 2917 66.93 65.15 -1.42 +11.1 DDR Corp rs N DDR 11 43.47 15.14 3031 17.24 15660 17.43 16.62 +.64 DDR pfJ N DDRpJ 1.63 6.8 25.55 21.38 3 23.84 16 23.85 23.50 +.29 -5.1 DDR pfK N DDRpK 1.56 6.8 25.98 21.04 21 23.05 208 23.05 22.62 +.14 -10.2 DDR Cp pfA N DDRpA 27.09 22.40 4 24.41 28 24.66 24.30 -.01 -7.2sDFB Hlt n Q DFBH 9.75 9.70 9.75 634 9.75 9.70 +.05 +.5 DFB Hlt un Q DFBHU 10.20 10.00 10.12 14 10.13 10.07 +.01 +1.2 DGSE A DGSE 1.73 .70 86 .81 185 .81 .70 +.09 -13.0 DHI Grp N DHX 8 3.25 1.25 596 2.70 3129 2.80 2.55 +.15 +42.1 DHT Hldgs N DHT .20e 4.9 31 4.44 3.27 1271 4.08 3561 4.32 4.04 -.22 +13.6 DLH Hldgs Q DLHC 50 6.83 4.99 16 5.54 47 5.58 5.25 +.09 -10.1 DMC Globl Q BOOM .08 .2 46.50 12.40 194 43.40 536 45.05 42.85 -.95 +73.3 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 20 35.60 65 36.70 34.65 +.10 +5.6 DNP Selct N DNP .78 7.1 11.57 9.71 209 10.96 1325 10.98 10.77 +.15 +1.5 DR Horton N DHI .50 1.2 16 53.32 33.46 6098 42.84 24033 45.00 42.01 -1.35 -16.1 Drdgold N DRD .03e 1.0 4.11 2.23 286 2.89 561 2.95 2.70 +.16 -11.3 DSP Gp Q DSPG 13.95 10.80 260 11.80 898 13.10 11.70 -1.30 -5.6 DSW Inc N DSW 1.00 3.9 26 26.45 15.14 1844 25.60 9239 25.69 24.69 +.76 +19.6tDTE N DTE 3.53 3.6 17 116.74 94.25 2361 97.06 8901 97.34 94.25 +.97 -11.3 DTEEn 62 N DTQ 1.31 5.2 25.61 23.59 6 24.97 31 25.05 24.76 -.04 -.5 DTE En76 n N DTJ 1.34 5.3 26.04 23.99 15 25.06 140 25.37 24.87 -.19 -1.6 DTE En27 n N DTW 1.31 5.3 25.75 23.34 13 24.79 115 24.85 24.52 -3.5 DTE F76 n N DTY 1.50 5.6 27.90 25.37 9 26.58 35 26.73 26.27 -.09 -.7 DTE En un N DTV 58.42 48.68 56 49.90 645 50.78 49.49 +.33 -7.5 DTF TxF N DTF .84 6.4 14.86 13.03 4 13.18 61 13.38 13.15 -.06 -6.2 DXC Tch n N DXC .76f .9 93.28 64.78 2662 83.86 12888 85.84 83.45 -1.68 +2.2 DXP Ent Q DXPE 41 43.21 24.86 146 40.31 407 40.99 38.86 +.54 +36.3 DailyJourn Q DJCO 250.95 195.00 2 231.39 4 231.39 226.48 +3.90 +.5 Daktronics Q DAKT .28 3.3 37 10.86 7.85 394 8.61 1304 8.65 8.11 +.51 -5.7 DanaInc N DAN .24 1.1 17 35.27 20.93 2780 21.81 9434 23.19 21.61 -1.25 -31.9 Danaher N DHR .64 .6 26 104.82 78.97 4504 102.31 17153 104.13 100.63 -.69 +10.2 Danaos N DAC 1 3.20 1.05 50 1.35 168 1.35 1.25 +.03 -6.9 DaqoNEn N DQ 4 72.50 19.00 1128 35.12 6200 41.58 33.87 -4.84 -40.9 Darden N DRI 2.52 2.7 20 100.11 76.27 1903 94.10 7391 94.18 91.34 +2.65 -2.0 DareBio rs Q DARE 12.40 .74 263 1.36 2605 1.55 1.28 -.06 -37.2 DarioHlth Q DRIO 3.64 1.32 22 1.48 187 1.58 1.48 -.03 -7.6 DarlingIng N DAR 25 19.50 15.44 1541 19.49 4324 19.49 18.78 +.50 +7.5 DasanZ rs Q DZSI 11.75 5.45 16 10.16 69 10.68 10.10 -.07 +9.7 Daseke n Q DSKE 14.52 8.16 460 9.88 1891 10.09 9.49 +.40 -30.9 Data IO Q DAIO 20 16.49 6.04 48 6.67 320 7.22 6.38 -.32 -44.6 Datawatch Q DWCH 12.65 7.40 84 9.55 275 9.65 9.15 +.20 +.5 DaveBuster Q PLAY 19 70.15 37.85 1369 55.40 17987 56.40 47.20 +7.78 +.4 DavidsT g n Q DTEA 6.45 3.20 81 3.95 327 4.20 3.55 +.25 +1.3 DavSelFn n Q DFNL 25.62 21.15 14 24.28 56 24.52 23.97 -.21 +1.4 DavSelEq n Q DUSA 25.32 20.62 28 24.49 57 24.92 24.36 -.12 +4.6 DavSelW n Q DWLD 28.88 21.90 18 27.00 282 27.39 26.90 -.23 +2.9 DaVita Inc N DVA 18 80.71 52.51 3350 73.47 11999 73.50 70.21 +2.42 +1.7 DawsonGeo Q DWSN .05p 8.11 3.52 86 7.77 548 8.00 7.14 +.39 +64.2 Daxor A DXR .15 2.2 21.66 3.40 38 6.94 134 7.45 6.40 +.07 +51.8 DeanFoods N DF .36 3.6 13 18.21 8.14 1728 10.01 6255 10.07 9.67 +.30 -13.4sDeciphera n Q DCPH 42.78 15.15 405 41.86 1392 43.65 35.03 +6.73 +84.6sDeckrsOut N DECK 122.21 61.37 828 118.81 3159 122.21 118.32 -2.84 +48.0 Deere N DE 2.76f 1.9 30 175.26 112.87 5991 148.75 15999 158.60 145.69 -8.37 -5.0 DelFriscos Q DFRG 18.85 11.70 210 12.85 1076 13.45 12.50 -.40 -15.7 DelTaco Q TACO 11 15.99 10.00 151 13.15 1076 13.25 12.59 +.16 +8.5 DE EnhGlb N DEX .90 7.7 12.70 10.71 39 11.68 239 11.86 11.64 +.03 -3.7 DelaCO A VCF .72 4.8 16.50 14.00 3 14.95 27 15.00 14.56 +.47 -3.7sDelaDvInc N DDF .62 5.4 11.58 10.18 53 11.45 459 11.58 11.39 +.13 +6.7 DelaNatl A VFL .72 5.8 13.94 12.25 4 12.42 12 12.53 12.35 -.04 -6.3 DelaMN2 A VMM .63 5.0 15.05 12.39 7 12.49 45 12.59 12.47 -.03 -7.3 DelekLogis N DKL 3.00f 10.9 13 35.54 26.60 42 27.50 210 28.90 27.15 -.65 -13.2 Delek N DK 1.00f 1.9 37 61.57 20.65 2110 51.58 12637 56.37 50.75 -5.11 +47.6 DellTch n N DVMT 92.40 60.98 1503 88.39 6297 89.32 86.24 +.06 +8.7 DelmarPh n Q DMPI 2.84 .78 165 .85 1187 .93 .83 -.05 -22.2 DelphiTc n N DLPH .68 1.3 29 60.39 45.66 854 50.62 3410 53.78 50.17 -2.48 -3.5 DeltaAir N DAL 1.22 2.2 12 60.50 44.59 8068 55.18 31493 55.84 53.98 +1.09 -1.5 DeltaAprl A DLA 23.47 16.90 39 18.62 134 19.17 18.25 -.26 -7.8 DeltaTch h Q DELT 4.70 .91 113 1.16 528 1.25 1.10 +.03 +9.4 Dltsh SPX n N DMRL 59.02 49.16 2 55.34 7 55.53 55.07 +.07 +2.0 Dlt SP400 n N DMRM 56.45 48.78 1 55.11 3 55.76 55.11 -.53 +1.9sDlt SP600 n N DMRS 58.48 47.73 1 57.82 6 58.48 57.82 -.34 +6.5 DltshInt n N DMRI 56.65 49.79 1 52.99 4 54.58 52.52 -.31 Deluxe N DLX 1.20 1.8 13 78.87 65.85 460 67.76 1486 69.61 66.66 +.25 -11.8 DenaliTh n Q DNLI 25.79 14.72 769 17.90 3590 19.64 17.34 -.06 +14.5 DenburyR N DNR 4.75 .92 15586 3.82 54563 4.47 3.80 -.57 +72.9 DenisnM g A DNN .64 .38 574 .53 6199 .58 .52 -.01 -3.6 Dennys Q DENN 29 17.75 10.87 307 15.78 1157 15.98 15.36 -.12 +19.2 Dentsply Q XRAY .35 .8 68.98 41.64 5258 44.94 16188 45.57 42.73 +1.98 -31.7 Depomed Q DEPO 11.27 4.31 2820 7.12 6631 7.25 6.56 +.53 -11.6 Dermira Q DERM 31.59 6.98 1735 10.02 4707 10.42 9.53 +.46 -64.0sDescSys Q DSGX 92 31.55 23.40 101 31.40 353 31.55 30.20 +1.05 +10.6tDespg.cm n N DESP 36.56 21.83 479 21.65 4542 23.40 20.33 -1.27 -21.2sDestMatrn Q DEST .80 15.1 5.47 1.02 2591 5.31 16656 5.47 3.10 +2.22 +78.8 Dest XL Q DXLG 2.75 1.45 42 1.75 384 1.89 1.70 -20.5 Deswell Q DSWL .28 8.3 3.64 1.94 103 3.38 228 3.40 3.07 +.28 +24.1 Determine Q DTRM 3.62 1.23 22 1.70 192 1.89 1.56 +.11 -5.6 DeutschBk N DB .83e 20.23 10.58 4682 11.10 20121 11.52 10.94 -.15 -41.7 DBDogs22 N DOD 30.43 18.95 1 22.40 13 22.75 22.40 -.13 -12.3 DBWMTR N WMW 32.46 26.75 0 31.46 3 31.60 30.82 +.77 +4.8 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 374 25.12 897 25.58 25.09 +.01 -1.3 DeutBCT5 pf N DKT 2.01 7.9 27.24 25.17 472 25.57 877 26.01 25.57 -.33 -2.1 DBCmdDL N DYY 4.09 2.08 4 2.85 4 2.98 2.80 -.01 -25.0stDBCmdDS N DEE 55.00 55.00 55.00 0 55.00 55.00 -22.00 -28.6 DB AgriLg N AGF 13.46 8.96 9.96 -1.0sDB AgriSh N ADZ 34.80 21.13 1 34.92 1 39.50 24.24 +13.79 +.3tDB AgriDL N DAG 3.81 2.60 11 2.60 54 2.80 2.58 -.19 -9.1 DBGoldSh N DGZ 14.68 13.01 45 14.06 56 14.11 13.76 +.26 +3.3 DBGoldDL N DGP 29.42 21.65 58 23.70 118 24.70 23.53 -.74 -5.2 DBGoldDS N DZZ 6.29 4.88 84 5.67 311 5.70 5.44 +.17 +5.8 DBGlbHY23 N FIEG 184.00 131.00 167.00 2 167.58 164.71 +36.00 -2.3 Deut HiOp N DHG .72 4.8 15.20 14.53 14.97 -.3 Deut Multi N KMM .51 5.8 8.99 8.59 30 8.81 103 8.85 8.79 +.02 -.5tDeut Muni N KTF .84 7.7 13.64 10.94 121 10.93 411 11.06 10.93 -.08 -8.2 Deut StInc N KST .66a 5.4 12.66 12.11 15 12.28 30 12.34 12.25 +.03 -1.3 Deut StMu N KSM .84 7.8 12.80 10.70 46 10.73 135 10.93 10.70 -.12 -8.9 DBXEmMkt N DBEM .36e 1.5 26.32 21.59 12 23.93 85 24.27 23.74 -.30 -.7 DBXEafeEq N DBEF .95e 2.9 33.05 29.64 444 32.41 2463 32.65 32.28 +.20 +2.0 DBXGerEq N DBGR .35e 1.2 29.78 25.97 2 28.88 11 29.08 28.36 +.53 +1.5 Deu HYBd n N HYLB 51.56 48.68 171 49.68 859 49.71 49.44 +.25 -1.5 DeutBarI n N IFIX 50.76 49.59 49.81 1 49.81 49.63 -.15 -.5 DeuBrcIn n N IGVT 50.12 48.32 49.09 2 49.09 48.80 +.32 +.5 DbXR1KECo N DEUS 33.87 28.87 4 33.05 83 33.10 32.79 +.08 +3.1 DeutEmCo N DEMG 30.95 26.30 9 26.60 104 27.29 26.60 -.82 -7.8 DBXJapnEq N DBJP .91e 2.1 46.61 37.94 403 43.93 952 44.30 43.71 +.10 -.4 DbXDvxEU N DEEF 31.76 26.99 3 29.95 31 30.33 29.83 -.28 -.2 Deut 300Ch N ASHX .74p 24.14 19.98 1 20.73 1 20.87 20.72 -.11 -6.1 Deut Austrl n N DBAU DbxAllWHiD N HDAW .27e 27.42 25.17 0 25.40 2 25.80 25.40 -.41 -5.1 DbxEafeHiD N HDEF .43e 1.1 25.41 23.42 68 24.03 179 24.33 23.73 -.12 -2.8 DbxNikk400 N JPN 31.67 25.97 15 29.56 106 29.93 29.47 -.24 +.8 DeuMunInf N RVNU .71 2.7 27.23 25.99 8 26.33 21 26.44 26.30 +.00 -3.0 DBX EMBd N EMIH .99e 4.1 25.69 24.06 1 24.13 1 24.17 24.08 -.31 -3.9 DBX IGBd N IGIH .77 3.2 24.99 23.33 1 23.97 18 24.19 23.76 +.07 -1.9 DBXHYCpB N HYIH 1.20 5.2 23.72 22.42 23.17 12 23.19 22.85 +.09 +.7 DBXChiSC N ASHS 37.50 30.65 19 30.97 37 32.59 30.85 -1.31 -11.1 DBXHrvChi N CN .30e .8 42.41 30.98 3 38.00 14 38.92 37.56 -.69 +1.8 DBXSKorH N DBKO .03p 32.94 28.67 0 30.36 0 30.95 30.36 -.98 -3.3 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.86 39 28.07 156 28.23 27.95 +.06 +1.0 DBXAsiaPH N DBAP .74e 2.6 31.53 26.30 1 29.01 7 30.07 29.00 -.60 +2.1 DBXEurHgd N DBEU .65e 2.2 29.80 26.57 421 29.27 2009 29.53 29.05 +.30 +3.0 DBXHvChiA N ASHR 34.89 26.04 944 29.06 3534 29.94 28.94 -.53 -6.3 DevonE N DVN .32f .8 26 45.16 28.80 9243 40.25 36246 43.11 40.04 -1.83 -2.8sDexCom Q DXCM 102.10 42.62 1059 99.72 5671 102.10 92.06 +6.72 +73.8sDiageo N DEO 3.20e 2.2 148.75 117.73 583 148.57 1891 148.85 146.23 +2.20 +1.7 DiamHill Q DHIL 7.00e 14 219.90 183.34 17 200.49 58 200.99 198.41 +1.34 -3.0 DiamOffsh N DO .50 2.7 30 20.98 10.06 1910 18.48 5363 19.69 17.94 -1.04 -.6 DiamRk N DRH .50 4.1 16 12.99 9.87 2832 12.17 11377 12.50 12.04 -.31 +7.8 DiambkEn Q FANG .13p 22 138.14 82.77 2475 115.58 8763 119.78 113.09 +1.62 -8.5 DianaCnt rs Q DCIX 3161.09 1.31 601 1.61 3259 1.81 1.52 +.01 -60.5 DianaShip N DSX 5.13 3.07 235 4.72 1093 4.86 4.55 +.15 +16.0 DianaS pfB N DSXpB 2.22 8.9 25.12 21.18 4 24.94 17 25.00 24.86 +.06 +.5 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 5 25.67 10 25.71 25.50 +.11 DicernaPh Q DRNA 15.80 2.69 450 12.74 3375 13.56 12.17 -.29 +41.1 DicksSptg N DKS .90 2.4 13 40.77 23.88 3378 37.94 13884 38.19 36.50 +.52 +32.0 Diebold N DBD .40 3.2 14 28.50 11.43 1565 12.40 6007 12.95 12.00 +.15 -24.2 DifferBr rs Q DFBG 2.20 .70 12 .88 139 1.04 .88 -.05 -7.4 DiffusP hn Q DFFN 3.04 .42 112 .55 3120 .66 .51 +.03 -53.4 DigiIntl Q DGII 44 12.50 8.50 116 12.20 377 12.25 11.75 +.15 +27.7 Digimarc Q DMRC 41.75 22.85 130 32.85 448 33.40 27.95 +4.70 -9.1 Digirad Q DRAD .22 13.3 4.45 1.25 34 1.65 207 1.75 1.65 -35.9 DigitalAlly Q DGLY 4.95 1.70 21 2.60 103 2.65 2.50 +.10 -1.9 DigitalPwr A DPW 5.95 .43 2.31 -28.0 DigitalRlt N DLR 4.04 3.8 51 127.23 96.56 1776 106.23 8367 110.13 105.10 -2.33 -6.7 DigitlR pfG N DLRpG 1.47 5.9 26.04 24.27 19 25.11 53 25.68 25.05 -1.5 DigtlR pfH N DLRpH 1.84 7.1 27.94 25.93 264 26.02 514 26.49 25.96 +.24 -2.4 DigitRlt pfJ N DLRpJ 25.30 22.13 31 23.44 86 24.14 23.33 -.39 -6.6 DigitalR pfI N DLRpI 1.59 6.1 28.18 25.48 8 25.97 27 26.38 25.82 +.03 -5.6 DigitlTurb Q APPS 2.59 .95 1004 1.62 7414 1.90 1.41 -.08 -9.5sDillards N DDS .40 .4 11 98.06 49.91 659 90.88 2990 98.06 87.84 -2.96 +51.3 Dillard38 N DDT 1.88 7.3 26.35 25.13 7 25.82 38 26.00 25.74 -.08 -.2 DimeCBc Q DCOM .56 2.8 19 22.65 17.75 373 19.80 986 20.60 19.60 -.65 -5.5 DineEquity N DIN 2.52m 3.3 5 81.78 36.71 441 76.04 2167 76.63 65.86 +10.72 +49.9 Diodes Q DIOD 39 37.37 23.51 323 36.58 1361 36.93 35.44 +.06 +27.6 DiploPhm N DPLO 80 27.78 14.23 924 27.17 3193 27.21 24.81 +2.32 +35.4 Dir SilMBl n N SHNY 12.28 7.00 26 7.53 65 7.96 7.50 -.28 -20.9 DirBrCm n N COM 26.10 23.23 12 24.78 46 25.44 24.78 -.62 +.9 DirChInt n N CWEB 69.08 41.71 35 61.16 288 61.93 59.00 +1.79 +19.7 Dirx Euro n N EUXL 33.40 21.45 4 24.29 9 24.90 23.82 +.33 -7.5 DirxAero n N DFEN 58.00 25.75 66 49.04 331 54.25 47.79 -4.81 +10.2 DrxTrnBl n N TPOR 43.11 23.47 5 36.80 42 37.24 35.63 +1.39 +6.6tDxEmMkt n N EMBU 26.61 20.45 20.45 1 21.12 20.45 -1.02 -20.8 DirxUtil n N UTSL 34.73 19.59 12 22.45 74 22.47 20.64 +1.62 -18.5 DirxInds n N DUSL 44.53 25.95 4 34.11 42 36.00 33.26 -1.37 -7.1 DirxMex n N MEXX 33.36 13.05 2 14.25 420 14.77 13.73 +.07 -30.8 DrxRBkBr rs N WDRW 56.13 19.69 0 21.96 6 21.96 20.22 +2.10 -28.3 DxRsaBr rs N RUSS 44.39 14.43 58 21.52 201 21.71 19.56 +1.92 -6.4 DxSOXBr rs N SOXS 33.69 8.83 2355 9.18 9914 9.53 9.02 -.18 -44.4 DxGBull rs N NUGT 44.03 21.25 9730 24.60 24919 26.12 24.30 -.40 -22.4 DrGMBll rs N JNUG .09e .7 25.76 11.34 12617 13.80 45442 14.53 13.44 -.09 -22.3 DirSPX Br N SPDN 34.16 28.53 10 29.21 25 29.33 29.06 -.02 -4.6 DxGlMBr rs N JDST 79.16 40.90 865 50.57 3704 52.22 48.02 +.04 -1.4 DirSPBear s N SPXS 42.18 24.22 3331 24.81 12587 25.29 24.51 -.04 -17.2 DrxDlySpxB N LLSP .10p 40.38 31.74 5 37.87 16 38.06 37.70 -.01 +5.2 DxChiABear N CHAD 37.95 27.67 13 32.32 128 32.47 31.54 +.48 +3.8 DrxNGBear rs N GASX 47.19 16.50 63 20.87 192 21.00 18.12 +1.19 -11.1 DxSPOGBr rs N DRIP 28.73 5.59 5015 7.35 22337 7.37 6.27 +.77 -38.0 DrxRBkBull N DPST 95.94 43.51 39 85.99 178 95.50 82.76 -8.11 +18.2 DirDGlBr rs N DUST 35.88 19.01 10715 24.42 22806 24.77 23.13 +.29 +3.0 DxSPXBll s N SPUU 57.21 40.57 8 53.17 27 53.56 52.62 +.01 +7.3 DxEuFnBl N EUFL 65.95 35.63 1 37.07 6 39.31 37.07 -.52 -22.0sDirSCBll s N SMLL .27e .5 60.04 39.39 3 59.20 7 60.04 59.13 +.33 +15.6 DxHiYldBr N HYDD 20.15 10.08 0 18.85 54 18.92 18.85 -.27 +.3 DrNsd100 rs N QQQE 47.40 39.20 18 46.90 81 46.90 45.81 +.93 +8.6sDrxDlySCB N LLSC .10p 41.19 31.20 4 40.67 6 41.19 40.54 +.09 +14.5 DxRusBll s N RUSL 73.38 29.06 299 37.95 982 41.85 37.59 -3.87 -24.8 DiEurBll3x N EURL .14e .4 47.12 30.11 36 35.38 104 36.90 35.05 -.32 -7.1 DrxEMBll rs N EDC 168.70 82.25 194 102.18 738 110.84 99.82 -7.63 -18.7 Dir MLPHi N ZMLP 1.60m 10.5 17.94 13.61 8 15.19 86 15.76 15.19 -.20 -5.0 DxLatBll s N LBJ 49.13 17.74 28 19.18 77 21.47 18.26 -1.61 -40.6 DirTotBBr N SAGG 32.31 30.87 0 32.03 1 32.09 32.03 -.03 +2.9 DxBrzBull s N BRZU 65.25 15.82 2115 18.82 13998 21.85 17.71 -2.09 -53.3 DxBiotBll rs N LABU 116.54 52.58 503 102.24 3009 104.49 96.50 +2.62 +31.3 DxIndiBll rs N INDL 120.64 69.14 26 77.17 123 80.50 75.81 -1.07 -24.4 DxNGBll rs N GASL 31.99 14.60 256 20.54 631 23.89 20.40 -1.50 -19.1 DrDevMBr N DPK 16.35 10.08 3 12.12 33 12.27 11.65 +.24 -1.6 DxSPOGBl s N GUSH 47.00 15.04 1755 34.08 5851 40.25 33.88 -4.35 +12.3 DxREBear N DRV 15.62 9.81 64 10.66 398 11.01 10.27 +.17 +1.8 Dir20yrTBr N TYBS 21.58 19.69 0 20.79 3 21.05 20.79 -.12 +4.4 DrxJpBull N JPNL 96.48 53.51 2 74.14 18 77.11 73.45 -1.85 -3.9 DrxSKBull N KORU 72.86 42.01 46 45.66 192 53.55 45.21 -6.84 -26.7tDxSCBear rs N TZA 18.57 8.70 7062 8.74 29279 8.96 8.70 -.18 -28.8 DxFnBr rs N FAZ 18.00 9.71 2041 10.42 7743 10.69 9.92 +.38 -10.9 DrxHmbBull N NAIL 110.62 41.70 31 61.54 353 69.38 59.55 -5.07 -33.3 Dx30TBear N TMV 22.45 17.07 1352 19.73 4672 20.59 19.36 -.39 +11.9 DxFnBull s N FAS 82.80 46.48 1575 67.35 7728 70.88 65.66 -2.68 -1.5 DrxACInsi N KNOW .48e 1.1 43.81 38.11 29 42.52 115 43.00 42.18 -.11 +2.5tDxMCBr rs N MIDZ 19.74 10.84 10 11.07 34 11.21 10.84 +.18 -17.8 Drx300Chin N CHAU 37.53 20.81 120 25.70 295 27.30 25.44 -.86 -13.5 DxHcrBll s N CURE 63.45 38.85 189 49.09 1089 49.09 47.42 +1.24 +5.3sDxTcBull s N TECL 150.96 69.95 143 148.28 722 150.96 145.35 +1.79 +32.2sDxRetlBll s N RETL 47.45 21.33 25 44.11 208 47.45 42.30 -.39 +22.4 DxSOXBll s N SOXL .12e .1 209.00 78.00 687 180.24 2712 183.32 173.68 +3.46 +30.7 Dir30TrBul s N TMF 23.46 16.93 323 18.85 1728 19.22 18.09 +.35 -14.7 Dir10TrBear N TYO 16.00 13.12 4 15.19 31 15.48 15.02 -.10 +8.0 Dx10yTBull N TYD 47.36 38.20 39.81 6 39.81 38.63 -.15 -9.3 DxMCBull s N MIDU 53.91 33.43 17 51.36 71 52.71 50.38 -.75 +10.6 DrxREBull s N DRN 24.73 14.68 31 20.11 280 20.90 19.47 -.39 -12.0 DirxChiBull N YINN .38e 1.2 53.89 21.22 1042 32.04 3125 34.86 30.86 -2.83 -5.8 DirxDMBull N DZK 100.54 64.37 4 77.00 14 80.50 76.50 -1.68 -6.6sDrxSCBull s N TNA .41e .5 89.16 48.17 3196 88.75 14365 89.16 86.64 +1.72 +26.3 DrxSPBull s N SPXL 54.49 33.37 2351 47.56 11505 48.16 46.64 +.07 +7.3 DirxEnBull N ERX 44.29 21.37 2321 35.96 7815 40.61 35.82 -3.60 +2.9 Discover N DFS 1.40 1.9 14 81.93 57.50 3149 74.57 9755 75.95 73.61 -.81 -3.1 DiscIncA Q DISCA 14 27.92 15.99 12340 27.17 40270 27.25 22.96 +4.15 +21.4 DiscIncB Q DISCB 14 48.85 19.25 27.25 0 27.25 27.25 +1.25 +9.9 DiscIncC Q DISCK 13 27.15 14.99 8767 25.31 28639 25.41 21.75 +3.51 +19.6 DishNetw h Q DISH 17 66.50 28.80 5673 34.61 21183 34.66 31.91 +2.53 -27.5 Disney N DIS 1.68f 1.5 15 113.18 96.20 15968 108.85 76221 109.49 102.67 +4.87 +1.2 Diversicre Q DVCR .22 3.3 18 12.25 6.45 2 6.75 49 7.22 6.73 -.10 -32.6 DivrsRest Q SAUC 2 3.33 1.12 25 1.20 111 1.23 1.20 -.02 -25.0 Div&Inco N DNI 1.63 13.0 14.25 11.61 37 12.51 204 12.68 12.43 +.12 -6.9tDixieGrp Q DXYN 5.21 2.25 10 2.40 107 2.40 2.25 -37.7 DrReddy N RDY .29e .8 42.97 28.13 905 35.06 3708 35.18 30.83 +4.15 -6.7sDocuSign n Q DOCU 65.82 37.00 3584 63.95 12172 65.82 58.20 +6.03 +61.0 DocuSec rs A DSS 3.16 .56 22 1.30 484 1.55 1.29 -.27 -27.8 DgssInt A n Q DOGZ 6.40 3.55 9 4.26 53 4.88 3.91 -.48 -27.8 DolbyLab N DLB .64 1.0 68 74.29 48.00 357 65.41 1684 65.51 63.53 +1.10 +5.5 DollarGen N DG 1.16f 1.2 16 105.82 68.69 3329 97.33 13937 97.40 94.35 +2.43 +4.6 DollarTree Q DLTR 13 116.65 65.63 4065 88.02 21059 88.78 82.47 +5.39 -18.0 DolphEnt hn Q DLPN 5.77 2.47 5 3.29 35 3.31 3.00 +.29 -8.6 DomMidst N DM 1.34f 10.3 9 34.85 12.55 7101 12.95 10455 13.65 12.85 -.30 -57.5 DomEngy N D 3.34 5.0 14 85.30 61.53 9725 66.31 34847 66.37 62.67 +3.71 -18.2 DomRes un N DCUD 53.58 42.50 138 45.25 823 45.25 43.29 +2.10 -12.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, June 16, 2018 2 0 1 8 0 6 1 6 m m 0 6 p d f 1 1 6 J u n 1 8 0 0 : 4 3 : 1 7

PAGE 56

DomRs76 n N DRUA 25.94 23.04 28 24.82 358 24.87 24.60 +.03 -2.9sDominos N DPZ 2.20f .8 47 276.12 166.74 559 277.34 2671 277.36 268.03 +7.85 +46.8 Domtar g N UFS 1.74 3.7 17 52.58 36.29 1031 47.31 4168 49.97 46.61 -1.73 -4.5 Donaldson N DCI .76f 1.6 25 52.20 42.59 808 47.95 2202 48.76 47.19 -.23 -2.0 DonegalA Q DGICA .57f 4.0 25 18.25 13.28 55 14.27 174 14.45 13.80 +.17 -17.5 DonegalB Q DGICB .50f 3.7 27 15.91 12.85 13.65 3 14.50 13.65 +.20 -10.3 DonlleyRR rs N RRD .56 8.2 8 12.99 6.15 1229 6.86 4294 6.94 6.60 +.25 -26.2 DonnlyFn n N DFIN 23.73 15.22 430 17.40 1564 17.99 16.90 +.20 -10.7 DorchMin Q DMLP 1.41e 7.4 19 20.93 13.90 341 19.05 771 19.35 18.80 +.40 +25.3sDorianLPG N LPG 8.79 6.20 480 8.36 1433 8.79 8.05 -.08 +1.7 Dorman Q DORM 23 83.60 56.36 237 70.31 670 70.50 68.95 +1.38 +15.0 DoubIncSol N DSL 1.80a 9.0 21.56 19.56 290 20.08 1599 20.36 20.08 -.05 -.5 DblLOppCr N DBL 2.00a 9.6 26.09 20.48 20 20.90 469 21.35 20.82 +.15 -5.8 DougDyn N PLOW 1.06f 2.2 34 48.10 30.20 110 47.65 451 47.93 46.25 +1.20 +26.1 DEmmett N DEI 1.00 2.6 25 41.59 34.72 1246 38.86 6014 39.41 38.25 +.33 -5.4 DovaPh n Q DOVA 37.00 16.98 589 30.31 1411 32.62 28.58 +1.50 +5.2tDover N DOV 1.88 2.4 20 109.06 75.59 2729 76.82 8876 79.48 75.08 -2.10 -23.9 DoverDG N DDE 2.40 .92 111 1.78 872 1.86 1.63 -.05 +74.5 DoverMot N DVD .08f 3.6 10 2.45 1.80 33 2.20 67 2.20 2.10 +.10 +12.8 DowDuPnt N DWDP 1.52 2.2 22 77.08 61.27 17283 67.75 48932 70.03 66.96 -1.74 -4.9 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 1799 121.50 7555 121.62 119.99 +.98 +25.2 DragVic n Q LYL 14.99 3.09 165 4.24 214 4.26 3.59 +.26 -2.8 DrprOkw n Q DOTA 10.00 9.71 9.95 1 9.96 9.95 +.05 +1.7 DrprOk wt Q DOTAW .90 .41 .90 +34.3 DrprOk rt Q DOTAR .65 .30 .50 5 .51 .50 Dry Gl24 n N DCF .22f 2.3 10.05 9.11 12 9.24 120 9.29 9.13 +.05 -1.7 DryHYSt N DHF .35 11.1 3.57 3.09 101 3.13 634 3.16 3.12 -6.3 DrMuBdInf N DMB .75 6.0 13.54 12.10 84 12.42 242 12.49 12.29 -.03 -4.5 DryfMu A DMF .54 6.7 10.00 7.93 31 8.04 203 8.11 8.03 -9.6 DryStrt N LEO .52 6.8 9.18 7.53 119 7.63 514 7.68 7.60 -.01 -11.7 DrySM N DSM .50 6.6 8.85 7.42 156 7.55 573 7.59 7.49 -11.7 Dril-Quip N DRQ 56.55 35.85 519 48.50 1816 49.20 46.85 -.25 +1.7sDriveShack N DS .48 6.7 19 7.18 2.41 902 7.12 3200 7.18 6.44 +.62 +28.8 DriveS pfB N DSpB 2.44 9.4 26.49 24.72 4 25.97 17 25.97 25.70 +.16 +1.0 DriveS pfC N DSpC 2.01 7.9 26.08 23.36 25.30 1 25.30 25.10 +.13 +.7 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 25.30 1 25.30 25.20 +.13 -.6 DropCar rs Q DCAR 13.52 1.42 67 1.45 528 1.64 1.42 -.04 -64.5sDropbox n Q DBX 38.09 27.75 19656 39.60 50788 40.09 29.90 +9.64 +39.0 DryShips s Q DRYS .14e 1 79.80 .98 1987 4.86 10075 5.34 4.15 +.69 +37.7 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 0 85.85 0 86.12 85.85 +.35 -7.1 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 2 102.20 3 102.98 101.11 +.01 -5.6sDucomun N DCO 20 35.89 25.06 35 34.80 176 35.89 34.21 -.04 +22.3 Df&PGblUt N DPG 1.40 9.9 17.17 13.50 84 14.11 479 14.79 14.07 -.12 -9.1 DufPUC N DUC .60 7.1 9.33 8.40 15 8.45 271 8.51 8.45 +.04 -4.5tDukeEngy N DUK 3.56 4.8 16 91.78 71.96 6487 74.30 27374 74.39 71.96 +1.18 -11.7 DukeEn 73 N DUKH 1.28 5.0 26.60 23.71 9 25.58 79 25.70 25.41 -.14 +.9 DukeRlty N DRE .80 2.8 22 30.14 24.30 3322 28.44 9639 28.94 28.08 -.28 +4.5 DuluthH n Q DLTH 30 21.77 15.13 298 20.48 1838 21.35 17.95 +2.39 +14.7sDunBrad N DNB 2.09 1.6 19 134.25 101.17 461 130.94 2030 134.25 130.73 -1.16 +10.6sDunkin Q DNKN 1.39 2.0 29 68.72 50.89 1076 68.53 4209 68.81 66.95 +1.15 +6.3 DurectCp Q DRRX 2.55 .75 1005 2.20 3464 2.25 2.06 +.11 +138.6 Dycom N DY 23 123.99 73.95 412 99.09 1732 99.24 95.29 +3.63 -11.1 Dynagas N DLNG 1.69 21.4 15.85 7.51 279 7.89 741 8.11 7.85 -.01 -27.3 Dynags pfA N DLNGpA 2.25 8.7 26.98 25.09 8 25.75 35 25.94 25.55 -.16 -1.0 Dynasil Q DYSL 9 2.06 1.09 5 1.45 60 1.48 1.44 +.01 +22.9 Dynatronic Q DYNT 3.55 2.10 3 2.90 6 3.05 2.90 -.15 +.6 DynavaxT Q DVAX 24.45 7.20 2807 16.15 7610 16.65 15.63 +.45 -13.6 DynexCap N DX .72 11.1 15 7.41 6.02 298 6.48 1400 6.52 6.41 +.02 -7.6 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 1 25.63 3 25.66 25.56 -.04 +.5 Dynex pfB N DXpB 1.91 7.8 25.16 23.25 8 24.44 30 24.47 24.35 +.11 -1.3E -:ETracBDC N BDCS 1.84e 9.0 23.41 18.72 4 20.36 73 20.56 20.24 -.15 -1.9 ETrAlerNG N MLPG 1.86e 8.2 26.25 19.00 1 22.60 2 23.65 21.92 -.66 -6.2 E-TrAlerInf N MLPI 1.88e 8.2 27.18 20.31 185 22.92 1049 24.08 22.91 -.58 -5.3 ETBbgCmd N DJCI 16.92 14.33 16.44 2 16.58 16.44 -.10 +2.5 ETrAlerian N AMU 1.45e 8.9 19.18 14.59 38 16.37 212 17.30 16.37 -.54 -5.5tE-TrFood N FUD 19.82 17.43 2 17.29 2 17.50 17.29 -1.05 -3.9 E-TrcEngy N UBN 10.00 5.67 1 9.00 2 9.24 9.00 -.14 +15.6 E-TrcIMet N UBM 22.54 13.55 0 18.20 0 18.20 18.20 -.58 +6.7 ETr2xBDC N BDCL 3.52e 22.3 20.09 13.13 81 15.77 326 15.82 15.40 -.08 -4.1 E-TrcCmci N UCI 16.37 12.85 14 15.60 75 16.34 15.60 -.48 +1.4 E-TrcSilv N USV 22.76 19.91 22.17 1 22.17 21.31 +1.16 +1.9 E-TrLvstk N UBC 21.19 16.05 18.09 -8.6 E-Trade Q ETFC 25 66.46 36.09 3898 64.31 12731 65.95 63.33 -1.10 +29.7 eBay s Q EBAY 26 46.99 33.89 12803 38.89 57375 40.76 38.43 -1.40 +3.0 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 40 26.42 199 26.42 26.23 +.10 -1.9 ECA MTrI N ECT .33e 16.3 5 2.55 1.45 43 2.00 186 2.10 2.00 -.09 -7.0 EDAP TMS Q EDAP 4.25 2.07 256 3.20 4948 3.65 3.08 -.40 +11.5 EG Fincl N FGEM 20.32 EG Tech N QGEM 21.71 EG MetMn N EMT 9.98 eHealth Q EHTH 28.59 13.61 192 23.30 609 23.46 21.81 +.90 +34.1 ELF Inc n N ELF 28.50 16.82 669 19.78 2157 20.19 19.12 +.45 -11.3 EMC Inc s Q EMCI .88 3.3 19 32.19 24.51 37 27.00 137 27.49 26.22 +.14 -5.9 EMCOR N EME .32 .4 23 85.08 62.15 462 77.70 1424 79.47 76.76 -1.22 -5.0 EMX Roy g A EMX 1.34 .67 252 1.15 706 1.25 1.08 -.04 +38.4tENDRA n Q NDRA 5.88 1.55 469 2.20 608 2.35 1.55 +.46 -54.7 ENGlobal Q ENG 5 1.47 .73 16 1.24 217 1.47 1.24 -.15 +42.5 ENI N E 1.29e 3.6 40.15 29.44 261 35.97 1102 37.27 35.86 -.03 +8.4 EOG Rescs N EOG .74f .6 128.03 81.99 4838 114.18 18573 119.73 113.93 -3.49 +5.8 EP Energy N EPE 4.06 1.27 603 2.63 3680 2.89 2.60 -.03 +11.4 EPAM Sys N EPAM 71 131.75 77.96 366 124.13 1580 128.36 123.54 -.72 +15.5 EPR Prop N EPR 3.84 6.0 17 75.55 51.87 1533 64.37 3694 64.44 61.78 +1.79 -1.7 EPR pfC N EPRpC 1.44 5.4 29.70 23.38 1 26.65 72 26.65 26.16 +.44 -1.0 EPR pfE N EPRpE 2.25 6.4 37.59 33.48 5 34.95 15 34.99 34.19 +.25 -5.2 EPR Pr pfG N EPRpG 1.44 6.3 25.23 21.60 27 23.00 69 23.75 22.67 -.67 -8.1 EQT Corp N EQT .12 .2 67.84 43.70 5333 55.46 18732 57.36 53.02 +2.34 -2.6 EQT GP n N EQGP 1.03e 4.2 12 31.77 21.05 152 24.47 719 25.93 24.13 -.33 -9.0 EQT Mid N EQM 4.26f 7.7 11 78.75 50.89 824 55.67 2265 59.62 55.32 -2.05 -23.8 ESSA Bcp Q ESSA .36 2.3 24 16.80 14.16 20 15.95 62 16.18 15.14 -.04 +1.8 ETF SITRis N RISE 25.18 22.59 56 24.85 80 24.97 24.71 +.19 +4.6 ETF JrSil N SILJ 13.81 9.79 124 11.04 363 11.54 11.02 -.11 -2.7sETF Cyber N HACK 39.67 28.38 311 39.02 2716 39.67 38.28 +.60 +23.3 ETF BigD N BIGD 28.47 26.82 27.78 sETF MobP N IPAY 40.29 29.36 54 39.98 581 40.29 39.40 +.52 +14.6 ETF M AlH N MJ 39.72 26.02 168 29.99 907 31.50 29.70 -1.51 +2.6sETF M Vid N GAMR 55.00 39.99 25 52.44 207 55.00 52.25 -1.63 +9.4 ETF Drone N IFLY 38.00 33.54 7 35.79 20 36.12 35.52 -.19 -4.2sETF AIPw n N AIEQ 28.78 24.03 80 28.68 359 28.78 28.42 +.18 +10.8 ETF MgT ef N WSKY 35.50 31.34 17 32.31 60 32.84 32.00 -.33 -5.5sBlStIsrTc n N ITEQ 35.77 30.11 7 35.36 56 35.77 35.08 +.12 +11.8 ETF Clim N ETHO 37.25 30.23 3 36.62 13 37.00 36.29 +.52 +7.7sETFAlpAlt N ALFA 49.46 39.50 0 48.97 39 49.46 48.41 +.79 +14.4 ChngFnDvr N CHGX 20.37 18.02 19.68 2 19.68 19.62 +.23 +5.1tETF EmM n N EEMD 28.41 24.44 1 24.24 17 24.73 24.24 -.77 -7.3 ETF spx H n N SPDV 28.19 25.00 4 26.88 21 27.29 26.83 -.16 +2.8 ETF AptF n N FTVA 30.36 24.74 2 28.56 31 28.56 28.27 +.30 +5.2 ETF GOP n N MAGA 29.82 24.92 1 27.78 7 28.15 27.67 -.21 -.5 NtDUSEq ef N MXDU 28.40 25.93 5 28.32 13 28.40 28.32 +.68 -.2 RsBsUSE ef N RBUS 27.19 24.83 5 26.47 12 26.56 26.47 +.24 -2.6 ETF RvCp n N RVRS 16.76 14.84 26 16.38 39 16.51 16.37 +.02 +3.0 ETF BrVl n N BVAL 16.70 14.46 81 15.73 85 15.73 15.66 +.17 -1.0sETFDeepV N DVP .66e 1.8 37.26 27.62 37 35.95 117 37.26 35.71 -.89 +9.6 GlGoGld n N GOAU 14.13 11.39 15 12.79 42 13.05 12.75 -.16 -1.7 ETF OCIO n N OCIO 27.81 25.44 1 26.76 11 26.96 26.75 -.11 sETF Seren N ICAN 28.96 25.35 1 28.91 3 28.96 28.56 +.41 +6.5 PremisCap N TCTL 31.57 27.65 9 30.29 14 30.74 30.08 +.04 +1.1 AmCusSat N ACSI 30.55 sAptBehMo N BEMO 35.92 27.21 14 35.76 55 35.92 35.11 +.66 +17.9 EtfAlphacln N ALFI 26.95 22.87 4 25.39 5 26.05 25.01 -.61 +1.8 EtfLonCanc Q CNCR 32.32 21.09 18 26.55 226 27.04 26.41 -.42 +11.7 EtfAlpSmC Q SMCP 27.10 23.22 0 26.85 4 27.09 26.82 +.04 +2.9 EtfUSGblJ N JETS 34.75 27.69 8 30.79 100 31.14 30.42 +.40 -5.4 EtfDiaHVal N DHVW .99e 3.0 33.86 30.05 3 32.99 17 33.17 32.86 -.02 -1.2sEtfValidea Q VALX 30.43 26.27 30.28 1 30.43 30.28 -.08 +4.4 EtfInfcMLP N AMZA 2.08 27.8 10.33 6.55 1737 7.49 4748 7.87 7.47 -.19 -13.0 ETF BioPr n N BBP 45.18 37.33 6 44.56 10 44.56 43.67 +.61 +9.9 ETF ClinT n N BBC 36.25 25.88 8 35.10 54 35.24 34.21 +.27 +23.5 InfrCpPfd N PFFR 26.27 23.61 1 24.75 12 24.87 24.70 -.04 -1.2 EtfNwfMSec N NFLT 1.13e 4.6 25.95 23.87 49 24.35 365 24.37 24.23 +.03 -3.5tEtf VirtEM N EMEM 28.57 23.53 23.53 1 23.92 23.53 -.52 -10.2 IsectPsGr ef Q PMPT 28.26 24.69 26.78 2 26.90 26.73 +.03 -1.6 ETF Virt n N CUMB 26.08 24.38 6 24.89 10 25.09 24.89 -.11 -2.3 ETF PrMtl N GLTR 68.06 59.21 65 63.19 169 64.90 62.93 -.94 -2.8 ETFS Com N BCI 25.95 18.58 14 24.51 90 25.28 24.51 -.63 +.1sETFS Comd N BCD 28.39 23.25 0 26.55 2 28.39 26.55 -.51 +3.1 ETFS EnCm N BEF 29.22 22.55 28.35 12 28.35 28.02 +.29 +11.7 ETFSGold N SGOL 132.10 117.19 329 123.99 1234 126.24 123.00 -1.46 -1.7 ETF Pall N PALL 107.47 79.11 13 94.23 49 97.45 94.07 -2.09 -7.2 ETF Plat N PPLT 97.94 83.35 64 84.47 183 86.55 84.18 -1.65 -4.5sEVO Pay n Q EVOP 22.61 19.00 592 23.00 2417 23.40 19.51 +2.52 +20.9 EXFO g Q EXFO 5.35 3.30 2 3.45 51 3.55 3.35 -20.7teXp Wrld n Q EXPI 19.00 14.05 34 14.38 340 15.50 14.05 -.96 -6.6 EagleBncp Q EGBN 18 69.80 46.20 371 61.60 662 63.75 60.60 -2.00 +6.4 EagBcMT Q EBMT .36 1.8 16 21.95 17.35 3 19.60 13 19.70 19.10 +.15 -6.4 EagleBkS rs Q EGLE 5.96 4.18 509 5.70 2182 5.93 5.64 +.02 +27.2 EagleCGr A GRF .50e 2.3 8.59 7.11 7.67 18 7.70 7.54 +.03 -3.4 EaglFnB n Q EFBI .22p 19.57 14.50 0 16.84 15 16.84 15.91 +.78 +4.1 EagleGrInc N EGIF 1.31 8.5 17.30 14.83 222 15.47 348 15.65 15.47 -6.8 EagleMat N EXP .40 .4 27 122.49 86.51 413 112.22 2656 115.75 110.72 +.48 -1.0 EaglePhm Q EGRX 36 84.20 45.05 623 71.97 1849 77.32 70.35 -.07 +34.7 EaglePtCr N ECC .80 4.5 21.60 17.28 69 17.95 316 18.06 17.86 -.03 -4.6 EagleP pfA N ECCA 1.94 7.7 26.36 24.96 25.25 8 25.28 25.10 +.08 -2.3 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 0 26.25 14 26.35 26.15 +.06 -.2 EagleP27 n N ECCY 26.75 24.80 25.29 5 25.78 25.21 -.04 -.4tEarthstone N ESTE 12.16 7.85 315 7.94 1283 8.67 7.80 -.11 -25.3 EstWstBcp Q EWBC .80 1.1 20 73.98 52.86 1861 69.81 4876 73.00 68.61 -2.85 +14.8 EastrAcq n Q EACQ 10.35 9.25 1 10.25 151 10.30 10.25 +1.5 EastGvP n N DEA 1.04 5.2 30 22.32 19.03 958 20.03 2532 20.16 19.63 +.12 -6.1 EasternCo Q EML .44 1.4 42 31.50 24.00 12 30.70 27 31.00 29.00 +1.00 +17.4 Eastgrp N EGP 2.56 2.7 33 96.30 77.74 348 94.70 991 95.72 93.21 -.33 +7.2 EastChem N EMN 2.24 2.1 15 112.45 81.91 1394 108.92 4703 110.17 107.18 +.41 +17.6 EKodak wt N KODK/WS 2.79 .01 1.15 +22900.0 EKodak N KODK 13.28 2.95 505 5.10 2334 5.30 4.85 -.05 +64.5 EastsDist n Q EAST 7.75 3.35 17 7.08 53 7.35 6.99 +.08 +75.7 Eaton N ETN 2.64f 3.3 18 89.85 69.82 3568 79.25 12238 81.18 77.94 -1.10 +.3 EatVn 22 n N EFL 10.09 9.08 42 9.39 196 9.53 9.33 -.11 +1.6 EatV HiIn21 N EHT .60 6.2 10.52 9.34 68 9.72 207 9.83 9.69 -.07 -2.8 EV GlInBu s Q EVGBC 100.02 49.98 99.98 0 99.98 99.98 -.04 +100.0 EV CAMu A EVM .68 6.6 12.89 10.15 27 10.34 191 10.41 10.31 -.05 -10.1 EVCAMu2 A EIA .62 5.8 13.00 10.55 2 10.77 36 10.80 10.70 +.01 -6.3 EVCAMu A CEV .71 6.2 13.01 11.23 21 11.44 80 11.44 11.29 +.05 -5.9 EatnVan N EV 1.24f 2.3 20 60.95 45.06 916 54.96 3240 57.05 54.20 -1.49 -2.5sEV EnEq N EOI 1.04 6.5 16.07 12.94 43 16.05 353 16.46 15.80 +.25 +10.6 EV EEq2 N EOS 1.05 5.9 17.72 14.41 70 17.70 615 17.70 17.36 +.33 +16.3 EV FltRt N EFT .91 6.1 15.33 14.03 129 14.88 458 14.88 14.70 +.06 +3.8 EVFltRtIP N EFF 1.13 6.7 17.13 15.93 35 16.89 188 16.92 16.83 +.04 +3.6tEV LtdDur A EVV 1.22 9.7 14.29 12.58 297 12.62 1685 12.69 12.58 -.04 -7.5 EV MAMu A MAB .65 5.1 16.00 12.35 5 12.75 30 13.19 12.74 -.08 -3.5 EVMAMu A MMV .69 5.5 14.04 12.26 12.42 7 12.45 12.37 -.03 -5.3 EV MIMu A MIW .71 5.4 14.39 12.52 13.01 39 13.03 12.90 -.04 -3.3 EVMIMu A EMI .71 5.5 14.52 12.04 2 12.79 7 12.83 12.66 -.07 -.3 EVMuniBd A EIM .77 6.5 12.98 11.60 140 11.81 687 11.82 11.75 -.01 -5.6 EVMuni2 A EIV .70 5.8 12.95 11.47 6 12.00 199 12.08 11.89 +.04 -2.5 EVMunTT N ETX .85 4.4 21.20 18.81 3 19.48 89 19.63 19.15 +.26 -6.0 EV MuIT N EVN .85 7.2 13.13 11.39 31 11.77 408 11.95 11.75 -.17 -5.1 EV NMuOp N EOT 1.03 5.1 23.54 20.02 23 20.32 115 20.40 20.25 -.01 -9.8 EV NJMu A EMJ .75 6.4 13.52 11.51 5 11.65 41 11.70 11.57 -.03 -6.3 EVNJMu A EVJ .73 6.5 12.95 10.99 8 11.14 35 11.19 11.09 -.01 -5.1 EVNYMu2 A NYH .69 6.4 13.64 10.48 13 10.70 43 10.85 10.70 -.17 -7.5 EV NYMu A ENX .72 6.4 13.34 11.01 18 11.22 84 11.29 11.19 -.05 -9.0 EVNYMu A EVY .74 6.2 13.56 11.84 6 12.01 40 12.19 11.99 -.11 -5.5 EV OHMu A EIO .70 6.1 14.70 11.35 6 11.55 20 11.55 11.46 +.01 -9.1 EVOHMu A EVO .73 5.9 14.10 12.10 4 12.36 29 12.46 12.27 -.07 -5.1 EV PAMu A EIP .77 6.3 13.35 11.62 9 12.24 20 12.34 11.93 +.31 -1.6 EVPAMu A EVP .73 6.5 12.66 11.23 0 11.27 6 11.34 11.26 -.07 -7.5 EVRiskMgd N ETJ 1.12 11.5 9.92 8.74 243 9.71 2071 9.74 9.44 +.28 +.8 EV SrFlt N EFR .95 6.5 15.06 14.01 87 14.69 318 14.71 14.60 +.02 +1.7 EV SrInc N EVF .42 6.4 6.87 6.31 148 6.55 665 6.56 6.48 +.02 +.5tEVShDur N EVG 1.08 8.3 14.64 13.05 28 13.08 235 13.15 13.05 -.01 -8.9 EVTxABdO N EXD 1.16 12.7 11.98 9.12 40 9.14 191 9.23 9.12 -.02 -10.8 EV TxAd N EVT 1.74 7.3 24.43 21.01 73 23.69 459 23.73 23.22 +.49 +1.8 EV TxAG N ETG 1.23 7.0 18.45 16.06 156 17.47 698 17.48 17.26 +.25 +.8 EV TxAOp N ETO 2.16 8.5 26.83 22.60 22 25.27 212 25.41 25.11 +.14 -.5 EV TxDiver N ETY 1.01 8.1 12.62 10.17 210 12.55 1433 12.59 12.43 +.11 +3.0 EVTxMGlo N EXG .98 10.2 9.84 8.02 456 9.53 2929 9.59 9.47 +.09 +1.6 EVTxBWIn N ETB 1.30 8.0 17.27 15.28 50 16.16 273 16.21 16.08 +.09 -3.4 EVTxGBW N ETW 1.17 9.7 12.74 11.15 155 12.05 791 12.06 11.76 +.28 +1.1 EVTxBWOp N ETV 1.33 8.6 15.63 14.19 197 15.52 943 15.58 15.45 +.05 +1.0 Ebix Inc s Q EBIX .30 .4 25 87.50 52.80 394 78.75 1172 79.05 74.85 +3.90 -.6 Echelon rs Q ELON 6.57 4.07 9 4.15 19 4.29 4.15 -.06 -25.1 EchoGLog Q ECHO 73 32.95 13.00 307 30.55 1841 31.20 28.25 +1.95 +9.1tEchoStar Q SATS 13 62.50 45.55 612 46.27 2017 47.87 45.55 -.79 -22.8 EclipseRs N ECR 23 3.10 1.23 1287 1.61 6167 1.78 1.58 +.01 -32.9 Eco-StimE Q ESES 1.74 .76 21 .78 424 .85 .78 -.03 -38.1 Ecolab N ECL 1.64 1.1 31 150.46 125.74 2302 146.57 5745 146.60 144.02 +.38 +9.2 EcologyEn Q EEI .40 3.1 14.45 10.25 6 12.80 33 13.60 12.40 -.05 +21.9 Ecopetrol N EC .16e .8 23.34 8.60 1495 20.48 4998 21.49 20.37 -.91 +40.0 Edenor N EDN 63.29 28.88 107 42.27 340 48.84 40.93 -4.61 -14.9 EdgeTher n Q EDGE 17.77 .84 1230 1.03 2741 1.03 .93 +.07 -89.0 Edgewater Q EDGW 7.30 4.25 19 5.54 78 5.71 5.21 -.07 -11.2 Edgewell N EPC 12 78.04 39.50 900 48.73 5024 50.36 47.31 +1.35 -17.9 EdisonInt N EIX 2.42f 4.0 14 83.38 57.63 2790 60.44 10709 60.54 58.60 +.83 -4.4 EditasM n Q EDIT 45.02 14.04 1103 37.50 8989 40.23 35.00 -1.71 +22.0sEducRltTr N EDR 1.56 3.9 32 43.30 30.07 1940 40.34 11270 43.30 39.13 +.46 +15.5 EducDevel Q EDUC .40f 2.0 34 27.93 9.25 16 19.80 170 19.90 18.35 +.35 +4.5sEdwLfSci s N EW 51 153.66 100.20 2099 152.51 9251 153.87 142.59 +9.69 +35.3 eGain Q EGAN 14.13 1.50 465 12.80 1962 13.75 11.85 -.55 +143.8 EgaletCp Q EGLT 2.95 .42 273 .47 3194 .53 .45 +.02 -52.7 eHiCarSvc N EHIC 13.45 8.89 162 13.42 604 13.42 13.18 +.15 +16.0 EigerBio rs Q EIGR 18.00 6.10 136 14.55 815 15.20 14.20 -.05 +4.3 8x8 Inc N EGHT 23.05 10.30 1705 20.05 5971 20.15 18.38 +1.70 +42.2 8Point3E n Q CAFD 1.12 9.0 13 15.92 11.69 428 12.42 1652 12.45 12.13 +.11 -18.3 EksoBio n Q EKSO 4.77 1.02 323 1.80 1769 1.99 1.71 -.01 -15.5 ElPasoEl N EE 1.44f 2.6 24 61.15 48.05 488 55.70 1763 56.20 54.75 +.11 +.6 ElPasE pf N EPpC 2.38 4.9 51.33 45.41 48.25 12 48.72 48.25 +1.16 -1.0 ElPolLoc h Q LOCO 67 14.85 9.05 242 10.85 1148 11.05 10.65 -.05 +9.6 ElbitIm rs Q EMITF 3.24 1.90 0 2.18 10 2.23 1.95 +.09 -23.1 ElbitSys Q ESLT 1.76 1.4 20 153.13 111.01 30 121.91 190 127.78 120.46 -3.50 -8.5 EldorGld g N EGO .02e 12 2.93 .80 8917 1.16 23738 1.18 1.12 +.03 -18.9sEldorRsts Q ERI 55 46.45 18.80 945 42.50 5286 46.45 42.05 -.95 +28.2 ElectSci Q ESIO 9 27.72 7.50 688 18.56 4493 19.62 18.17 -.28 -13.4 ElectroSen Q ELSE 33 5.24 2.96 1 3.99 3 4.01 3.98 -.16 -1.5 Electrmed A ELMD 21 7.96 4.60 4 5.41 31 5.49 5.20 +.24 -10.9sElectArts Q EA 32 147.04 99.63 3944 146.65 23988 147.13 138.43 +8.78 +39.6 EFII lf Q EFII 50.98 25.28 712 34.39 3518 35.39 33.84 -.23 +16.5 ElevCr n N ELVT 9.48 5.90 147 8.14 720 8.48 7.97 -.10 +8.1 EliLilly N LLY 2.25 2.6 82 89.09 73.69 5566 86.88 20242 87.27 85.17 +.80 +2.9 EllieMae N ELLI 79 114.95 79.71 237 112.84 1975 113.83 107.21 +5.30 +26.2 EllingtnF N EFC 1.76 11.2 11 16.75 14.12 30 15.78 188 15.90 15.73 -.07 +8.8 EllingtRM N EARN 1.48 12.9 14 15.74 10.23 122 11.43 486 11.53 11.10 +.08 -5.1 Ellomay A ELLO 11.09 7.50 8.32 96 8.80 7.93 +.12 -7.6 EllswthFd A ECF .80e 8.4 9.88 8.81 9 9.55 61 9.60 9.48 +.12 +1.5 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 5 24.71 20 24.78 24.21 +.46 -1.6sElmiraSB Q ESBK .92b 4.5 17 20.45 18.00 7 20.50 19 20.50 20.02 +.20 +5.3sEloxxPh n Q ELOX 22.57 11.11 884 23.27 2321 24.60 17.56 +5.83 +104.1 EltekLtd rs Q ELTK 8.95 2.65 2 3.92 18 4.09 3.79 +.09 -3.9 eMagin A EMAN 2.65 1.23 188 1.90 1027 1.95 1.60 +.25 +15.2tEAndinA N AKO/A .68e 3.1 28.25 21.60 21.60 2 22.14 21.60 -.86 -18.5 EAndinB N AKO/B .74e 2.9 31.80 24.00 1 25.39 35 26.66 25.07 -.43 -13.3 Embraer N ERJ .13e .5 28.55 17.90 798 25.68 6681 27.70 24.67 +1.16 +7.3 EmclaireF Q EMCF 1.12 3.2 18 35.77 26.50 3 34.99 15 34.99 33.22 +.69 +15.3 Emcore Q EMKR 1.50e 12.20 4.40 211 5.50 766 5.65 5.25 +.25 -14.7 EmerExp n N EEX .29f 1.4 24.56 18.19 674 20.40 1420 21.40 20.10 -.70 +.3 EmergeES N EMES 2.68m 10.45 5.65 370 7.51 1876 8.12 7.40 -.21 +4.5sEmergBio N EBS 30 55.94 31.38 628 52.46 1956 55.94 52.18 -1.10 +12.9 EmersonEl N EMR 1.94 2.7 28 74.45 57.47 4368 72.28 12654 73.68 71.33 -.87 +3.7 EmerR hs A MSN 1.89 1.07 19 1.41 93 1.48 1.41 -.03 -3.4 EmmisC rs Q EMMS 1 5.84 2.44 25 5.63 55 5.67 5.34 +.06 +59.9 EmpirRst rs Q NYNY 30.98 15.88 14 19.85 62 21.22 19.50 -.70 -26.5 EmpOPES N ESBA .34 2.0 21.25 15.17 6 16.87 41 17.14 16.77 -.22 -18.4 EmpOP60 N OGCP .34 2.0 21.08 15.28 9 16.95 35 17.15 16.66 -.07 -16.8 EmpOP250 N FISK .34 2.0 21.05 15.88 0 16.87 1 17.31 16.87 -.08 -17.3 EmpStRTr N ESRT .34 2.0 43 21.28 15.94 949 16.95 6273 17.24 16.75 -.20 -17.4 EmployH N EIG .80 2.0 14 50.45 38.35 209 40.80 595 40.90 39.80 +.60 -8.1tEElChile N EOCC 1.07e 4.9 29.41 20.98 12 21.63 112 21.90 20.98 +.05 -19.6 EnLinkLP N ENLK 1.56 9.6 18.58 12.75 1307 16.17 4686 17.23 16.07 -.60 +5.2 EnableMid N ENBL 1.27 7.8 18 17.67 12.89 12677 16.33 17231 17.52 15.79 -.11 +14.8sEnantaPh Q ENTA 65 122.43 29.56 377 115.33 1562 122.43 110.15 -1.59 +96.5 EnbrdgEM N EEQ 1.40t 16.23 8.38 460 9.52 2165 9.72 9.19 +.27 -28.9 EnbrdgEPt N EEP 1.40 14.1 11 16.63 8.89 4227 9.93 9946 10.46 9.73 +.14 -28.1 Enbridge N ENB 2.68 42.31 29.00 4135 32.03 16706 32.85 31.20 +.70 -18.1 EnCana g N ECA .06 .5 21 14.31 8.01 8893 12.15 36877 13.14 11.99 -.24 -8.9sEncompHlth N EHC 1.00 1.5 25 67.49 42.21 1138 67.73 3400 67.73 66.19 +1.42 +37.1 EncoreCap Q ECPG 11 52.00 37.30 282 38.40 1452 39.15 37.90 -.30 -8.8 EncorW Q WIRE .08 .2 15 58.70 37.30 113 49.10 419 50.75 48.45 -1.25 +.9sEndvSilv g N EXK 53 3.32 1.94 3285 3.20 14997 3.32 2.80 +.39 +33.9 Endo Intl Q ENDP 12.54 5.27 39951 8.88 77589 8.96 7.65 +1.21 +14.6sEndocyte Q ECYT 15.45 1.17 1653 14.36 7776 15.45 13.75 +.71 +235.5sEndologix Q ELGX 6.64 3.75 1019 6.59 2934 6.72 6.01 +.50 +23.2sEndurIntl Q EIGI 9.65 6.95 1982 9.80 6788 9.95 8.95 +.70 +16.7 EnduroRT N NDRO 1.55e 50.0 8 4.41 2.29 56 3.10 426 3.15 3.00 -1.6 EnerCre wt A ENCR/WS Energen N EGN .08 .1 22 71.97 46.16 1513 62.84 6434 65.45 62.15 -.43 +9.2 Energizer n N ENR 1.16 1.9 21 64.00 40.64 603 59.98 2675 61.69 59.26 -1.03 +25.0 Energous Q WATT 33.50 6.91 500 15.97 2551 16.90 15.85 -.06 -17.9 EngyFocus Q EFOI 3.46 1.51 12 2.24 51 2.46 2.18 -.20 -8.6 EnFuel grs A UUUU 2.21 1.30 517 2.02 2734 2.14 2.01 +.01 +12.8 EnrgyRec Q ERII 11.30 6.13 1064 8.07 2828 8.82 7.83 -.57 -7.8 EgyTrEq s N ETE 1.22 7.1 20 19.34 12.80 2716 17.20 12239 17.96 17.11 -.42 -.3 EngyTrfPt N ETP 2.26 12.2 18 21.68 15.06 7273 18.49 20491 19.69 18.44 -.58 +3.2 EnrgXXi hn Q EGC 24.37 3.41 743 7.49 1685 8.13 7.08 -.28 +30.5 Enerpls g N ERF .12e 1.0 15 13.49 7.55 2169 11.52 6528 12.78 11.46 -1.13 +17.7tEnersisAm N ENIA .21e 2.3 12.11 9.13 878 9.25 4065 9.55 9.12 -.26 -17.2 EnerChile N ENIC .22e 4.2 6.57 5.03 1735 5.30 3949 5.43 5.22 -.10 -6.7 EnerSys N ENS .70 .9 28 82.25 61.33 424 79.75 1047 81.86 78.98 -.63 +14.5 Engility N EGL 35.63 21.19 489 29.99 1055 31.97 28.55 -2.01 +5.7 EnLinkLLC N ENLC 1.05f 6.4 14 20.00 13.80 416 16.40 2934 17.30 16.20 -.40 -6.8 Ennis Inc N EBF .90f 4.8 14 21.50 16.10 122 18.75 318 18.90 18.20 +.30 -9.6sEnovaIntl N ENVA 20 36.15 11.15 336 35.85 1887 36.15 34.45 +.85 +135.9sEnphase Q ENPH 6.54 .76 8120 5.69 47156 6.54 4.42 +.66 +136.1 EnPro N NPO .96f 1.3 43 94.79 66.01 276 75.52 910 76.54 74.77 +.50 -19.2 ENSCO N ESV .04 .7 7.60 4.10 26576 5.85 71075 6.73 5.76 -.84 -1.0 Enservco A ENSV 1.50 .28 315 1.21 1533 1.38 1.13 +.04 +87.9 EnsignGp s Q ENSG .18 .5 31 38.45 18.75 393 37.86 1149 38.14 36.60 +.36 +70.5 EnstarGp Q ESGR 19 237.30 180.50 81 214.20 248 216.80 210.75 -.10 +6.7 EnSync A ESNC .65 .31 115 .35 1648 .40 .33 +.02 -11.8 EntegraFn Q ENFC 23 30.70 22.00 17 28.25 69 28.60 28.20 -.25 -3.4sEntegris Q ENTG .28 .7 33 39.55 21.78 1559 38.28 5907 39.55 37.37 +.38 +25.7 Entercom N ETM .36 4.8 9 12.43 6.30 2117 7.45 12792 7.55 6.90 +.64 -31.0 EntArk66 n N EAI 1.22 5.0 25.29 23.08 10 24.54 95 24.60 24.34 -2.3 EntArk 63 N EAE 1.19 5.0 25.60 22.51 3 23.89 29 24.21 23.66 -.25 -4.2 EntArk 52 N EAB 1.23 5.0 25.45 23.26 4 24.42 23 24.59 24.16 -.03 -3.2 Entergy N ETR 3.56 4.6 34 87.85 71.95 2875 78.21 14949 78.26 75.91 +1.32 -3.9 EntLA 66 N ELC 1.22 5.0 25.17 23.08 6 24.35 55 24.50 24.16 -.16 -1.9 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 0 25.23 19 25.67 25.17 -.15 +.5 EntLA 63 N ELU 1.18 4.9 25.72 22.61 3 23.92 16 24.09 23.85 -.14 -3.6 EntMS FtM N EMP 25.49 23.18 3 24.38 67 24.76 24.24 -.06 -3.1 EntgyNO n N ENO 26.99 24.25 5 25.59 34 25.86 25.52 -.05 -.1 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 0 24.69 5 24.79 24.47 +.04 -1.1 EntgyTx64 N EZT 1.41 5.4 27.67 25.02 0 25.88 7 26.25 25.88 -.38 -2.4 EntBcpMA Q EBTC .58 1.4 22 44.14 30.00 17 40.40 60 41.28 39.28 -.47 +18.6 EntFinSv Q EFSC .44 .8 20 57.05 36.65 206 55.05 800 56.70 54.30 -1.14 +21.9 EntProdPt N EPD 1.71f 6.1 20 29.65 23.10 11790 28.06 27349 29.64 27.88 -1.16 +5.8 Entravisn N EVC .20 4.4 45 7.90 3.90 328 4.50 1827 4.55 4.18 +.35 -37.1 EntrResc A EGI .69 .34 13 .40 175 .45 .39 -.03 -33.7 Envestnet N ENV 47 60.28 37.40 748 58.10 1892 59.00 55.95 +1.25 +16.5 EnviroStr A EVI .20e 81 43.10 21.30 9 39.90 66 40.25 38.56 -.05 -.3 EnvisnHl n N EVHC 64.00 23.79 7092 44.67 100830 44.89 44.51 +1.03 +29.3 Enviva n N EVA 2.50f 8.5 31.95 25.01 30 29.25 229 30.40 29.00 -1.20 +5.8 EnzoBio N ENZ 12.04 5.35 194 5.55 1588 6.73 5.53 -1.03 -31.9 Epizyme Q EPZM 21.40 9.30 1238 14.95 2998 16.95 14.85 -1.05 +19.1 ePlus s Q PLUS 25 97.75 67.65 131 96.40 517 97.60 92.46 +2.90 +28.2 Equifax N EFX 1.56 1.3 21 147.02 89.59 1165 124.01 6285 128.13 123.41 -3.81 +5.2 Equinix Q EQIX 9.12f 2.3 495.35 370.79 831 398.76 3045 407.73 391.22 -4.59 -12.0 EquitFin n Q EQFN .20p 10.95 9.90 1 10.80 1 10.80 10.60 +.20 -.9sEqtyBcsh n Q EQBK 27 42.30 29.66 380 42.64 678 42.67 40.21 +1.67 +20.4 EquityCmw N EQC 31 32.35 27.96 1230 31.01 3178 31.13 30.51 -.07 +1.6 EqCm pfD N EQCpD 1.63 6.3 27.24 25.24 3 25.72 5 25.90 25.62 +.05 -2.4 EqtyLfPrp N ELS 2.20 2.4 28 93.18 79.78 395 91.83 1884 92.83 90.43 -.35 +3.2 EqtyRsd N EQR 2.16 3.4 31 70.46 54.97 3552 63.48 11397 64.84 62.94 -1.12 -.5 EquusTR N EQS 30 2.54 2.18 12 2.38 49 2.38 2.33 -.01 -.8 EraGroup N ERA 13 13.36 8.00 128 13.30 285 13.33 12.75 +.45 +23.7 Ericsson Q ERIC .13e 1.7 8.05 5.52 4253 7.79 23031 7.83 7.20 +.54 +16.6 ErieInd Q ERIE 3.36 2.8 29 129.73 106.63 246 118.39 546 119.99 116.10 +2.01 -2.8 Eros Intl N EROS 16.90 6.65 502 13.55 1784 13.65 12.85 +.40 +40.4 ErytechP n Q ERYP 30.56 17.50 18.25 4 18.87 18.25 -.90 -17.1 Escalade Q ESCA .50 3.5 15 14.60 11.65 15 14.20 33 14.25 13.95 +.05 +15.4 EscoTech N ESE .32 .5 19 66.80 50.30 143 58.35 375 59.30 57.45 -.10 -3.2 Esperion Q ESPR 82.68 32.60 2337 39.83 5291 41.80 38.20 +.82 -39.5 Espey A ESP 1.00 3.7 54 29.97 21.07 3 26.70 18 28.35 25.52 -1.35 +11.4sEsqFnHld n Q ESQ 29.45 14.51 39 26.55 122 29.45 25.15 +1.54 +34.5 EssaPh gs Q EPIX 14.98 2.00 50 4.49 176 4.69 3.50 +.75 +2.5 Essendant Q ESND .56 4.1 18.30 7.20 493 13.56 1602 13.93 13.32 +.02 +46.3 Essent N ESNT 9 50.08 32.73 894 37.06 3805 38.32 36.66 -1.14 -14.6 EssexPT N ESS 7.44f 3.2 28 270.04 214.03 610 234.49 2368 241.66 232.40 -6.50 -2.9sEsteeLdr N EL 1.52 1.0 53 157.64 93.45 1585 158.03 7347 158.16 153.11 +4.98 +24.2 Esterline N ESL 17 100.60 67.15 384 73.75 1214 76.10 71.20 -2.20 -1.3 EstreAm n Q ESTR 13.38 8.39 1 9.08 10 9.77 9.07 -.69 +5.1 EtfSilver N SIVR 17.70 14.92 361 16.14 777 16.83 16.02 -.19 -2.3 EthanAl N ETH .76 3.1 17 33.13 21.50 195 24.30 1195 24.98 23.90 +.10 -15.0 Etrac2xMtg N MORL 3.31e 21.2 19.50 12.50 132 15.65 1116 15.70 15.30 +.03 -11.3 Et2xDJDiv N DVYL 3.55e 5.0 77.86 60.01 2 70.66 10 71.34 70.06 +.05 -3.5 Etr2xHomb N HOML 70.00 34.00 52.00 0 52.00 52.00 +2.48 -13.6 EtrCrdOil n N OILX 42.14 25.90 38.72 1 38.72 38.69 +.58 +18.8 EtHiDLwV N HDLV 2.57e 10.3 33.35 23.58 1 25.03 21 25.03 24.18 +.48 -22.2 Etr2xSPX N SPLX 73.35 35.85 58.04 2 58.69 57.90 +1.21 +7.0 Etr2xCEFd N CEFL 2.88 18.3 18.98 15.40 74 15.75 640 15.86 15.72 -.04 -13.1 EtrcDvsHi N DVHL 2.85e 15.0 22.47 17.57 4 18.99 28 19.24 18.87 -.15 -6.0 EtrWFxEn N LMLP 1.90e 11.4 19.00 14.10 68 16.71 459 17.19 16.31 +.39 +6.1 EtracReit N LRET 2.00e 8.5 27.57 19.32 23.43 5 23.94 23.43 -.24 -10.9 UBS VlHdg N XIVH 82.84 11.86 4 16.30 31 16.50 16.01 +.37 -78.9 VelShSP46 N BSWN 24.95 9.02 0 10.71 5 10.79 10.71 -.01 -40.0 UBS VlVIX N LSVX 33.40 12.32 15.37 1 15.37 15.34 +.37 -49.8 Etr EnhGl N FIHD 191.45 145.40 13 162.41 99 166.17 161.30 -2.10 -5.6 FI EnhEu n N FIEE 202.02 151.77 1 165.63 32 169.49 164.15 +.82 -6.6 Etr SP MLP N MLPZ .06p 51.00 31.45 40.89 1 41.06 40.89 +.24 -4.6 Etr MLP In N MLPQ .08p 51.75 25.63 53 32.18 100 35.33 32.18 -1.82 -14.6 Etr2xLevLg N LBDC 2.89e 18.5 20.30 13.65 15.62 6 15.77 15.59 +.14 -4.2 EtrMtgReit N MRRL 1.70e 19.46 11.51 9 15.52 22 15.63 15.33 -.03 -12.4 EtrSCHiDv N SMHD 3.06e 16.2 21.90 14.27 21 18.93 221 19.62 18.75 -.02 -3.6sEtsy n Q ETSY 63 44.78 13.12 7826 42.54 38793 44.78 32.03 +9.29 +108.0 EuroTech Q CLWT 8.45 2.00 232 5.55 1685 8.35 5.23 -.06 +67.7 Euronav n N EURN 2.41e 9.65 6.90 870 8.75 6475 9.60 8.70 -.60 -5.4 Euronet Q EEFT 20 101.07 70.67 705 85.37 2430 86.69 83.90 -.61 +1.3 EuroEqFd N EEA .17e 1.8 10.88 9.11 6 9.63 57 9.70 9.50 +.01 -2.4 Euroseas rs Q ESEA 2.73 1.21 12 1.58 179 1.69 1.50 -.01 -7.2 EvansBc A EVBN .92f 2.0 19 47.98 37.80 13 46.75 64 46.75 45.00 +.85 +11.6tEveloBio n Q EVLO 16.75 11.82 165 11.39 670 15.74 11.36 -3.36 -29.9 Ever-Glory Q EVK 8 4.50 1.96 0 3.90 5 3.95 3.87 -.05 +66.0sEverbrdg n Q EVBG 53.42 21.56 565 51.99 3005 53.42 47.32 +4.55 +74.9sEvercore N EVR 2.00f 1.8 26 112.10 69.55 432 110.75 2393 112.10 107.45 -.15 +23.1 EverestRe N RE 5.20f 2.3 25 277.17 208.81 525 226.60 1285 231.87 224.54 -3.72 +2.4 Evergy N EVRG 1.60 3.0 23 57.44 47.06 5918 52.78 16037 53.16 50.89 +1.46 EveriHldgs N EVRI 8.99 6.08 488 7.78 2178 8.20 7.72 -.31 +3.2tEversrceE N ES 2.02 3.7 18 66.15 52.76 3187 54.63 11841 54.70 52.76 +1.07 -13.5 EvrspnTc n Q MRAM 25.39 6.40 141 9.00 691 9.29 8.03 +.76 +20.0sEvertec N EVTC .40 1.8 19 22.95 12.60 592 22.60 1921 22.95 22.23 +.25 +65.6 EvineLive Q EVLV 1.62 .76 262 1.18 1267 1.27 1.14 -.05 -15.7 EvofemBio Q EVFM 12.56 .30 52 3.28 316 3.85 3.12 -.23 +68.2 Evogene Q EVGN 5.75 2.66 3 3.10 55 3.46 3.00 -.19 +1.0 EvokePhm Q EVOK 4.09 1.85 110 2.71 406 2.84 2.64 +.03 +19.9 EvolentH n N EVH 27.25 10.30 823 23.25 4684 23.50 22.10 +.40 +89.0 Evolus n Q EOLS 39.50 6.75 436 28.32 3046 31.37 26.52 +2.75 +146.3 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 57

EvolPetrol A EPM .40 4.1 20 10.25 6.35 128 9.75 1040 10.25 9.68 -.10 +42.3tEvolvgSys Q EVOL .44 13.1 9 5.85 3.15 18 3.35 100 3.40 3.15 +.10 -28.7 EvoquaWt n N AQUA 25.36 18.05 3330 20.63 8049 21.50 19.86 +.68 -13.0 ExOne Q XONE 13.55 6.16 477 6.47 1285 7.28 6.35 -.19 -23.0sExactSci h Q EXAS 69.09 31.04 1765 68.53 9150 69.09 62.88 +5.27 +30.4 ExantasCap N XAN .20 2.0 11.38 8.51 785 9.91 1661 9.98 9.77 +5.8 ResCap pfB N RSOpB 2.06 8.4 25.37 23.96 24.60 -1.6 ETYldShHi N YYY 1.92 10.4 20.00 18.24 56 18.44 257 18.49 18.40 -.02 -5.3 ExTrRobo N ROBO .07e .2 46.20 34.16 308 41.56 1371 42.71 41.46 -.85 +.6 RxVlmxWk A VMAX 31.03 2.69 1 18.68 6 18.88 18.36 -.35 +52.6 Ber Gl Rs n N BRGL 28.14 24.89 0 27.10 2 27.41 27.10 -.31 +4.0 Ber US Rs n N BERN 29.41 24.94 28.80 0 28.80 28.80 +.24 +7.1 ExTTactUS N HTUS 29.30 24.04 3 27.37 25 27.57 27.27 -.06 +.8 ETF IndExp N TETF 21.64 16.10 2 20.91 24 21.31 20.70 -.30 +9.8 RxVlmxInF A VMIN 46.55 2.37 48 3.31 363 3.36 3.27 +.03 -90.4 ExTGldSP N GHS 1.33e 4.0 36.05 28.94 1 33.55 6 33.70 33.55 +.02 +2.7 ETEMeCmc N EMQQ .02p 43.50 31.39 57 38.98 424 39.44 38.55 +.26 +2.4 ExelaTch n Q XELA 10.00 4.15 177 5.17 1652 5.43 5.01 +.18 +.4 Exelixis Q EXEL 24 32.50 18.25 3130 19.64 12220 19.77 18.95 +.23 -35.4 Exelon N EXC 1.38f 3.3 12 42.67 35.37 10972 41.49 37411 41.57 39.73 +1.49 +5.3 ExlSvcHld Q EXLS 43 64.34 51.89 371 59.50 1035 59.71 58.20 +.60 -1.4 Expedia Q EXPE 1.20 1.0 57 161.00 98.52 1412 124.12 6857 124.71 120.60 +3.23 +3.6sExpdIntl Q EXPD .90f 1.2 26 78.16 54.32 1596 76.89 7813 78.16 75.94 +.37 +18.9 Exponent s Q EXPO 60 52.63 28.48 519 49.95 2063 51.85 48.60 -.25 +40.5 Express N EXPR 30 11.34 5.28 4323 9.36 14537 10.80 9.30 -1.14 -7.8 ExpScripts Q ESRX 11 85.07 55.80 4887 81.75 19087 83.32 77.87 +3.36 +9.5 ExtendStay N STAY .88f 4.0 45 22.33 16.27 1182 21.76 8158 21.78 21.15 +.28 +14.5 Exterran n N EXTN 33.69 23.29 283 26.23 738 27.99 26.11 -1.28 -16.6 ExtraSpce N EXR 3.44f 3.6 23 99.56 73.70 1079 96.71 4705 99.42 96.33 -.45 +10.6 ExtrOilGs n Q XOG 17.42 10.28 2119 14.67 10208 16.23 14.66 -1.43 +2.5 ExtrmNet Q EXTR 15.55 8.10 1822 9.05 9329 9.35 8.75 +.29 -27.7 ExxonMbl N XOM 3.28f 4.1 17 89.30 72.16 23783 80.66 74460 83.79 80.51 -2.94 -3.6 EyePtPh Q EYPT 2.88 .93 295 2.04 1475 2.26 2.00 -.18 +88.9 EyegatePh Q EYEG 1.47 .29 195 .59 1612 .60 .50 +.04 -44.8 Eyenovia n Q EYEN 10.74 7.32 11 8.25 25 8.49 7.68 -.14 -16.8 Ezcorp Q EZPW 17 15.10 7.55 537 12.60 2453 13.45 12.55 -.70 +3.3F -:sF5 Netwks Q FFIV 24 181.84 114.63 1138 182.50 3549 182.75 175.73 +5.70 +39.1 FAT Br n Q FAT .12p 13.99 5.54 14 7.90 78 8.08 7.13 +.77 -11.4 FB Finl n N FBK .06p 17 45.43 32.84 171 40.94 618 42.10 40.10 -1.05 -2.5 FBL Fn N FFG 1.84 2.2 19 83.65 59.75 42 83.10 107 83.65 79.88 +1.81 +19.3 FC GlbRlty Q FCRE 1.68 .65 33 .69 392 .78 .67 -.01 -24.2 FCB Fin N FCB 23 62.95 39.90 1206 60.00 2343 62.55 59.20 -2.50 +18.1 FFBW n Q FFBW 12.50 10.30 1 11.01 19 11.01 10.98 +.01 -.1 FGL Hldg n N FG 11.94 8.20 776 8.55 5393 8.96 8.48 -.11 -15.1 FLIR Sys Q FLIR .64 1.2 33 55.72 33.95 2151 54.86 6601 55.23 53.46 -.20 +17.7 FMC Corp N FMC .66 .7 17 98.70 71.43 1885 89.87 6479 90.75 88.37 +1.23 -5.1 FNB Bnc s Q FNBG .52 1.4 39.45 25.52 30 37.90 92 39.00 37.04 -.97 +3.9 FNBCp PA N FNB .48 3.5 14 14.92 12.02 5897 13.82 15816 14.19 13.57 -.29 FNB FL pfE N FNBpE 31.65 27.64 3 28.61 11 28.61 28.21 +.28 -2.2tFNCB Bc n Q FNCB .04p 10.00 8.01 7 8.99 53 9.05 8.01 -.01 -2.8 FTFQAntiB N BTAL 20.69 18.31 0 19.40 1 19.40 18.98 +.35 +.6 FTFQMom N MOM 26.26 22.36 0 25.47 3 26.13 25.44 -.41 +6.0 FTFQuSize N SIZ 21.94 19.25 19.98 0 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 2 23.80 4 24.03 23.80 -.21 -4.2 FqfOAsiaDv N OASI .43e 32.18 27.53 2 29.00 8 29.65 29.00 -.61 -3.3 FqfOEurDiv N OEUR .15e 26.90 23.65 16 24.22 42 24.51 24.18 -.05 -4.9 FQFO USDv N OUSA .20e 33.39 28.98 28 31.25 213 31.38 31.02 -.03 -2.1sFRP Hldgs Q FRPH 20 59.95 41.90 42 60.05 142 60.30 58.25 +1.60 +35.7sFS Bncp Q FSBW .56f .9 13 61.51 42.77 12 59.16 71 61.51 59.04 -1.24 +8.4 FS Invest N FSIC .76 9.9 9 9.31 6.95 830 7.70 4456 7.90 7.70 -.15 +4.8 FSB Bcp n Q FSBC 18.23 14.60 1 17.65 3 17.65 17.31 +.30 +3.8 FTD Cos Q FTD 20.65 3.46 316 5.94 1032 6.40 5.65 -.26 -17.4 FTE Net n A FTNW 26.25 14.10 149 22.63 366 24.05 20.40 +2.18 +37.2 FTI Cnslt N FCN 27 65.14 31.65 387 62.62 1320 64.41 62.01 -1.08 +45.8 FTS Intl n N FTSI 22.60 15.35 629 15.73 3104 17.09 15.45 -.17 -19.8 Fabrinet N FN 13 47.02 24.02 323 37.02 1213 37.73 36.53 +.07 +29.0sFacebook Q FB 37 197.28 144.56 21832 195.85 84256 197.28 188.80 +6.75 +11.0 FactsetR N FDS 2.56 1.2 27 217.36 155.09 457 213.20 1412 214.29 208.20 +4.79 +10.6sFairIsaac N FICO .08 51 200.72 131.52 289 199.97 1268 201.33 193.73 +1.02 +30.5 FDaves Q DAVE 9.65 3.38 17 6.50 186 6.95 6.15 -.25 -.8 FangHldg N SFUN .20e 4.4 5.69 3.01 9084 4.52 19559 4.80 4.51 -.23 -19.0sFanhua Q FANH .65e 1.9 59 38.24 8.21 395 34.99 1921 38.24 32.61 -.77 +61.8stFarPtAc un N FPAC/U 10.19 10.15 47 10.20 7744 10.20 10.14 +.4 FarmerBrs Q FARM 35.05 23.60 58 30.45 287 31.10 29.40 +.85 -5.3 FarmMer s Q FMAO .52 1.2 23 46.00 24.44 26 41.63 46 43.00 41.01 +.22 +2.0 FarmCB Q FFKT .50 .9 22 55.05 32.60 26 53.70 140 54.70 52.85 -.75 +39.5 FarmersNB Q FMNB .28 1.7 19 16.50 12.80 96 16.10 249 16.20 15.64 +.05 +9.2 Farmland N FPI .51 5.7 81 9.68 7.15 253 8.95 1254 8.99 8.64 +.25 +3.1 Farmln pfB N FPIpB 1.50 6.0 27.96 24.60 11 24.82 184 25.20 24.71 +.06 -3.7 FaroTech Q FARO 65.35 32.25 164 55.05 458 57.05 54.40 -1.40 +17.1 Fastenal Q FAST 1.48 2.8 25 58.74 39.79 3044 52.69 12535 53.79 51.84 -.13 -3.7 FateThera Q FATE 14.45 2.52 5147 11.50 7400 13.36 11.01 -.26 +88.2 Fauquier Q FBSS .48 2.3 41 22.25 17.24 21.00 1 21.23 20.80 -.13 -4.1 FedExCp N FDX 2.60f 1.0 16 274.66 203.13 1357 264.56 6768 266.67 260.14 +4.41 +6.0 FedNatHld Q FNHC .32 1.5 19 24.37 9.78 92 21.78 561 22.79 21.38 -.93 +31.4 FedAgric N AGM 2.32 2.5 95.97 62.72 62 92.39 215 93.07 89.26 +1.32 +18.1 FdAgricA N AGM/A 2.32 2.7 25 87.20 61.00 1 84.56 1 84.56 83.32 +.45 +16.2 FAgMt pfA N AGMpA 1.47 5.8 26.88 24.75 1 25.34 4 25.62 25.26 -.12 +.8 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 26.05 9 26.25 26.05 -.15 -1.1 FAgMt pfC N AGMpC 1.50 5.6 31.25 25.68 26.98 1 26.98 26.71 +.23 -3.0 FedRlty N FRT 4.00 3.3 21 135.59 106.41 741 119.66 2019 122.96 119.27 -1.20 -9.9 FedRlt pfC N FRTpC 1.25 5.1 25.48 21.32 15 24.48 97 24.80 23.35 +1.04 -2.7 FedSignl N FSS .28 1.2 29 25.00 16.28 489 23.86 1298 24.35 22.81 -.27 +18.8 FedlStAc n Q FSAC 9.84 9.65 9.84 24 9.84 9.75 +.04 +1.3 FedlStA un Q FSACU 10.50 9.53 10.33 13 10.40 10.15 -.08 +.7tFedInvst N FII 1.08f 4.6 8 36.76 23.64 2392 23.60 6578 24.94 23.44 -1.22 -34.6 FedPMu N FMN .88 6.6 15.07 13.19 14 13.30 91 13.52 13.30 -.18 -5.3 FenncPhr n Q FENC 14.99 7.55 85 10.05 398 11.05 10.01 -.72 +.3sFerrari n N RACE 149.58 84.38 368 148.90 2824 149.85 138.56 +12.53 +42.0 Ferrellgs N FGP .40 11.7 5.75 2.87 305 3.41 1579 3.67 3.30 -.10 -20.3 Ferro N FOE 17 25.50 17.37 503 21.57 2388 21.73 20.99 +.39 -8.6tFerrogl n Q GSM .16 1.8 17.61 9.22 1673 9.00 6794 10.61 9.00 -1.66 -44.4 FiatChrys N FCAU 24.95 10.53 4390 20.85 18884 21.52 20.76 -.30 +16.9 FibriaCelu N FBR .09e .5 22.05 9.56 1140 19.57 4715 19.71 18.94 +.43 +33.1 Fibrocll rs Q FCSC 23.18 2.21 115 2.36 1712 2.62 2.30 -.19 -26.3 FibroGen Q FGEN 63.00 27.85 1180 58.85 3815 60.50 56.65 +.95 +24.2tFidCorpBd N FCOR 1.58 3.3 51.30 48.02 8 48.37 58 48.56 48.02 +.26 -5.1 FidLtdTm N FLTB .98 2.0 50.75 49.21 11 49.34 75 49.42 49.28 -.03 -1.5 FidTotBd N FBND 1.20e 2.5 50.80 48.42 48 48.87 388 48.94 48.61 +.06 -2.7 FidD&D n Q FDBC .96 1.6 61.65 33.09 3 60.70 29 60.70 57.50 +.70 +47.0sFidCnsDis N FDIS .40e .9 43.98 34.66 76 43.94 573 43.98 43.15 +.79 +12.3 FidCnsStpl N FSTA .87e 2.8 35.47 29.50 57 31.21 274 31.21 30.79 +.42 -9.0 FidEnergy N FENY .53e 2.6 22.21 17.01 240 20.62 991 21.61 20.61 -.81 +2.8 FidFinan N FNCL .60e 1.5 43.90 34.85 327 40.52 1074 41.71 40.06 -1.00 -.6 FidHlthCre N FHLC .70e 1.7 44.44 37.13 79 42.33 488 42.39 41.91 +.33 +5.9 FidIndls N FIDU .56e 1.4 41.28 34.01 74 38.65 349 39.45 38.25 -.63 -.1 Fid Val n N FVAL 35.18 28.99 9 33.46 46 33.90 33.30 -.28 +1.8 Fid Qual n N FQAL 34.02 28.40 14 33.06 50 33.35 32.92 -.16 +4.0sFidInfoTch N FTEC .42e .7 57.89 42.32 365 57.38 1686 57.89 56.89 +.34 +14.8sFid Moment N FDMO 34.26 27.70 14 33.92 171 34.26 33.81 -.16 +8.5 Fid LowVol N FDLO 32.45 27.57 11 31.54 75 31.86 31.40 -.19 +3.1 Fid RisR n N FDRR 32.71 27.94 45 31.00 478 31.54 30.82 -.38 +1.1 Fid CoreD n N FDVV 30.41 26.24 22 29.36 166 29.95 29.26 -.46 +2.3 FidMsciRE N FREL .86e 3.6 25.36 21.73 73 23.78 458 24.36 23.76 -.40 -3.7 FidUtils N FUTY 1.21e 3.7 37.01 30.99 58 32.71 322 32.85 32.05 +.45 -5.2 FidTelecm N FCOM .76e 2.6 33.40 27.59 9 28.76 111 28.90 28.33 +.18 -7.0 FidelMatls N FMAT .53e 1.5 37.11 30.49 33 34.61 218 35.43 34.36 -.64 -1.2sFidNasdIdx Q ONEQ 2.29e .8 305.15 239.20 22 303.92 133 305.15 300.31 +3.36 +12.1 FidlNatFn N FNF 1.20f 3.1 15 42.52 31.50 1780 38.19 7991 38.61 37.56 +.62 -2.7sFidNatInfo N FIS 1.28 1.2 20 107.88 83.99 2171 107.44 8964 107.88 105.43 +1.62 +14.2sFidelSo Q LION .48 1.9 17 25.93 20.28 400 25.66 812 25.93 25.12 +.06 +17.7 FidClayOp N FMO 1.72f 14.8 15.43 10.27 127 11.65 965 12.35 11.63 -.37 -11.4 FidusInvst Q FDUS 1.56a 11.0 9 17.49 12.63 85 14.22 468 14.49 14.13 -.29 -6.3 FidsInv23 n Q FDUSL 1.47 5.6 28.00 24.85 20 26.07 64 26.56 25.39 +.09 +4.3 FiestaRst Q FRGI 27.90 15.50 373 26.25 1084 26.50 25.30 +.45 +38.2 FifthThird Q FITB .64 2.1 9 34.67 24.58 10957 30.67 37979 31.96 30.28 -1.14 +1.1 FifthT pf Q FITBI 1.66 6.0 30.90 27.00 38 27.54 164 27.57 27.33 +.07 -3.4 51job Q JOBS 114.63 42.57 504 107.10 2455 113.88 103.95 -3.11 +76.0 58.com N WUBA 95 89.90 41.25 1568 80.54 5782 82.30 78.02 +.63 +12.5 FinTcII n Q FNTE 11.76 9.70 2 10.00 211 10.02 9.98 -.01 +.8 FinclEngin Q FNGN .32 .7 51 44.95 24.45 797 44.95 3196 44.95 44.80 +.15 +48.3 FnclInst Q FISI .96 2.9 17 34.10 25.65 62 33.20 221 33.80 32.60 -.26 +6.8 Finisar Q FNSR 28.99 14.25 7944 18.00 20608 18.66 17.15 +.85 -11.5 FinLine Q FINL .46 3.4 30 15.28 6.90 5146 13.51 10480 13.51 13.47 +.03 -7.0 FinjanH Q FNJN 3 4.06 1.66 808 2.99 1713 3.00 2.88 +.06 +38.4 FireEye Q FEYE 19.36 13.40 4141 17.03 12311 17.72 16.96 +.05 +19.9 FstAFin n N FAF 1.52 2.9 21 62.71 43.92 1268 51.87 3738 52.96 51.44 -.70 -7.4 FtBcp pfA N FBPpA 12.30 FstBcpPR N FBP 26 8.32 4.48 4220 7.79 10068 8.11 7.65 -.33 +52.7 FstBcpME Q FNLC .96 3.3 16 32.33 25.00 19 28.66 46 29.97 28.21 -.88 +5.3 FtBcpNC Q FBNC .40f 1.0 24 42.94 29.59 104 41.75 454 42.36 41.13 -.51 +18.2 FstBcMiss Q FBMS .20f .6 22 35.70 26.05 55 35.30 201 35.40 33.85 +.75 +3.2 FstBkNJ Q FRBA .12 .9 29 14.95 11.15 57 12.95 281 13.60 12.90 -.50 -6.5sFstBusey rs Q BUSE .80f 2.5 22 33.22 27.33 226 32.55 595 33.22 31.93 -.49 +8.7 FBusnFn s Q FBIZ .56 2.2 19 26.95 20.57 28 26.00 107 26.62 25.37 +.14 +17.5 FrstCap Q FCAP .92 2.2 21 43.02 29.81 2 41.89 7 41.89 36.82 +5.37 +14.0 FstCash N FCFS .88f 1.0 35 95.40 55.30 404 92.30 1888 94.45 91.40 -1.80 +36.8sFtChoBc n Q FCBP 33.50 27.17 210 30.85 597 33.50 27.61 +3.32 +11.2 FCtzBA Q FCNCA 1.40 .3 21 463.44 323.74 46 429.35 214 443.33 425.11 -12.30 +6.5 FstCwlth N FCF .36f 2.3 23 16.40 12.07 1727 15.98 3503 16.39 15.74 -.32 +11.6 FCmtyBsh Q FCBC .72a 2.2 21 36.09 24.02 83 33.12 203 35.06 33.03 -1.88 +15.3 FCmtyCp Q FCCO .40 1.6 24 24.87 18.90 31 24.55 127 24.80 23.80 +.80 +8.6 FtConnBcp Q FBNK .68f 2.6 20 28.50 23.25 39 25.95 121 26.65 25.55 -.55 -.8s1stCnstBn Q FCCY .24 1.1 18 22.53 16.15 33 22.15 122 27.00 21.35 +.85 +21.0sFstData n N FDC 11 22.14 14.73 6099 21.66 56661 22.14 19.99 +1.61 +29.6 FstDefiFn Q FDEF 1.20 1.9 17 64.59 47.01 51 63.30 136 64.07 62.21 -.60 +21.8sFFnclOH Q FFBC .76 2.4 21 33.70 22.80 1068 32.30 2301 33.70 31.90 -1.25 +22.6 FstFnBksh Q FFIN .84f 1.6 28 56.35 37.31 686 53.60 1802 55.65 52.75 -1.90 +19.0 FstFnIN Q THFF 1.02 2.3 19 52.35 39.55 64 44.00 169 44.60 43.05 +.01 -3.0 FstFnNwst Q FFNW .32f 1.6 23 21.82 13.13 58 20.16 257 21.58 19.49 -.30 +30.0 FstFound s Q FFWM 24 20.43 15.88 294 20.05 1800 20.43 19.72 +.10 +8.1 FstGtyBc n Q FGBI .64b 2.3 29.50 22.34 19 27.34 39 28.00 26.90 -.44 +9.4 FsHawaii n Q FHB .96 3.2 32.36 26.30 2306 30.21 6452 31.28 29.82 -.71 +3.5 FstHorizon N FHN .48 2.5 16 20.86 15.84 6341 19.07 21695 19.43 18.79 -.13 -4.6 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 4 25.50 42 25.50 25.37 +.09 +1.2 FstInRT N FR .87 2.6 22 33.75 27.61 2375 33.01 5713 33.74 32.87 -.51 +4.9 FIntntBcp Q INBK .24 .7 14 42.40 26.30 91 34.05 442 35.55 33.10 +.65 -10.7 FIntBc26 n Q INBKL 1.50 5.8 27.05 24.75 25.65 4 25.70 25.56 +.08 -3.3 FstIntBc A Q FIBK 1.12 2.6 20 44.95 33.33 411 43.00 1183 44.85 42.65 -1.75 +7.4 FMajSilv g N AG 8.52 4.93 8457 7.46 19672 7.97 7.35 +.16 +10.7 FstMerch Q FRME .88f 1.9 20 49.19 37.09 472 46.88 1063 47.86 46.55 -.72 +11.5 FstMidIll Q FMBH .68a 1.7 17 42.03 30.01 118 39.92 430 40.31 38.94 -.16 +3.6 FMidBc Q FMBI .44 1.7 21 27.40 20.50 1366 26.55 3667 27.06 26.08 -.34 +10.6 FstNwBc n Q FNWB 46 18.35 15.04 35 16.52 119 16.64 15.98 +.12 +1.3 FstRepBk N FRC .72 .7 105.52 84.56 1386 99.59 5508 103.63 98.25 -3.79 +14.9 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 2 25.37 40 25.78 25.30 -.10 -.6tFstRep pfE N FRCpE 1.75 6.8 27.45 25.63 6 25.65 43 26.18 25.60 -.04 -1.8 FstRep pfF N FRCpF 1.43 5.6 27.00 24.65 1 25.52 18 25.92 25.37 -.03 -1.0 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 8 24.93 69 25.19 24.82 +.19 -1.9 FtRpBk pfG N FRCpG 27.05 24.09 9 24.99 67 25.52 24.88 -.17 -3.3 FstSavFin Q FSFG .60 .8 19 80.01 50.50 7 71.66 37 72.40 69.43 +1.67 +25.7 FstSolar Q FSLR 31 81.72 35.33 7090 51.06 27354 54.50 50.23 -1.61 -24.4s1stSource Q SRCE .96f 1.7 21 56.42 44.59 107 55.31 350 56.42 54.39 -.84 +11.9 FTNDXTc Q QTEC .58e .7 83.42 61.64 165 81.25 739 81.63 80.40 +.75 +12.9 FtTr AbsRet Q FAAR .84e 34.79 27.00 4 28.86 23 29.44 28.84 -.61 -1.6 FtTr 22 n N FIV 10.10 9.02 54 9.37 357 9.39 9.27 +.05 +2.6 FT RisDv n Q SDVY .11e .5 22.04 19.62 3 21.48 8 21.72 21.43 -.22 +2.3tFtTrGlob N FAM .90 8.9 12.15 10.07 33 10.06 268 10.30 10.06 -.22 -13.1sFT MCGr N FNY .15e .3 45.01 33.90 12 44.88 92 45.01 44.36 +.46 +14.5 FT AsiaPc Q FPA 1.01e 2.9 38.10 32.24 3 34.44 23 35.91 34.44 -1.15 -3.6 FT Europe Q FEP .65e 1.6 42.49 34.45 87 40.45 799 41.21 40.30 -.20 +3.6 FT LatAm Q FLN 2.01e 11.1 23.27 17.33 25 18.15 62 18.62 18.01 -.29 -11.1 FT Brazil Q FBZ 1.62e 12.6 18.24 11.90 2 12.82 62 13.35 12.71 -.33 -17.4 FT China Q FCA .68e 2.1 34.79 22.88 3 32.48 40 33.25 31.89 -.75 +9.4 FT Japan Q FJP .77e 1.3 63.38 51.72 8 57.87 95 59.16 57.68 -1.00 -3.4 FT SKorea Q FKO .59e 2.2 32.08 26.10 0 27.44 41 28.67 27.44 -1.01 -7.1 FT DevMkt Q FDT .96e 1.5 67.22 54.77 78 62.84 661 64.38 62.60 -1.07 +.7 FT EmMkt Q FEM .64e 2.3 31.32 22.90 175 27.53 881 28.48 27.33 -.84 -1.3 FT Germny Q FGM 1.04e 2.1 55.51 42.81 4 50.00 17 50.81 49.94 -.30 -2.3 FT MCVal N FNK .40e 1.1 37.68 32.17 3 36.71 13 36.93 36.42 +.14 +1.2 FT Canada Q FCAN .29e 1.1 27.35 22.41 2 26.30 6 27.11 26.28 -.81 -.8 FT Austrla N FAUS .80e 2.4 34.27 30.33 33.33 2 33.33 33.32 +.39 -2.0sFT UK Q FKU 1.57e 3.7 43.39 35.33 3 42.29 12 43.39 42.27 -.62 +6.1 FT Switzld Q FSZ .78e 1.5 56.74 48.28 5 52.93 15 53.58 52.85 +.24 +.4 FT HKong Q FHK 2.82e 6.6 46.25 36.40 42.54 6 42.87 42.36 -.09 +.3sFT SCGr N FYC .04e .1 49.73 36.99 67 49.57 287 49.77 48.85 +.57 +16.6 FT EmMSC Q FEMS 1.65e 4.1 47.47 36.24 253 40.43 428 41.74 40.17 -1.19 -6.7 FTDvMkSC Q FDTS .97e 2.2 48.51 37.50 6 43.19 13 44.68 43.19 -1.30 -2.7sFT SCVal N FYT .26e .7 39.24 32.07 8 38.83 24 39.24 38.48 +.12 +5.3 FT EurzAlp Q FEUZ .50e 1.1 48.43 38.64 8 44.41 56 45.00 44.22 -.09 +1.2 FT MegaCp N FMK .44e 1.2 36.82 29.68 35.77 2 35.78 35.58 +.34 +6.8 FstT BICK Q BICK .34e 1.2 33.60 25.37 6 29.03 26 29.71 28.46 -.28 -3.8 FTEurSelDv N FDD 1.09e 8.0 14.79 12.90 100 13.71 718 13.95 13.67 -.09 -.1sFTDJMic N FDM .49e .9 51.98 41.86 9 51.73 37 51.98 51.16 -.07 +9.0 FT DynEq N FDEU 1.45 8.7 20.20 16.44 81 16.71 386 16.91 16.59 +.06 -10.7 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 1 21.86 12 21.97 21.84 -.03 -.8 FtTrMun n Q MCEF 19.39 17.65 4 17.78 16 17.94 17.77 -.15 -5.1 FtTEqCom N ERM 23.64 20.17 1 22.43 8 22.60 22.42 -.10 +.3 FtT EqTact N TERM 23.62 19.41 5 22.50 46 22.76 22.40 -.06 +.6 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 29 49.14 139 49.34 49.00 +.04 -3.2 FTNsdGrid Q GRID .19e .4 53.73 43.00 2 51.11 10 51.98 50.63 +.16 +.2 FTMltAInc Q MDIV 1.20e 6.5 19.49 17.60 79 18.40 405 18.56 18.38 -.09 -3.2 FT PfdSec N FPE 1.02e 5.3 20.25 19.07 510 19.32 3043 19.32 19.19 +.05 -3.4 FTNsqTDv Q TDIV .86e 2.3 38.44 30.93 53 37.11 260 37.38 36.77 +.02 +5.4 FTLwDOpp Q LMBS 1.41 2.8 52.32 50.98 124 51.21 1018 51.31 51.16 -.03 -.8 FTIntlMltA Q YDIV .99e 5.6 19.83 17.48 0 17.78 15 17.89 17.58 +.08 -4.6 FT BuyInc Q FTHI .96 4.2 24.00 21.53 3 22.97 36 23.13 22.89 +.02 -1.5 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 10 49.14 50 49.35 49.02 -.08 -3.9 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 3 22.73 11 22.79 22.63 +.03 -1.4 FTEnhSht Q FTSM 1.11 1.8 60.09 59.92 223 60.05 1532 60.05 60.01 +.01 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 82 31.17 558 31.27 30.85 +.07 +4.3 FT SSICv Q FCVT .48a 1.6 32.38 27.04 48 30.65 379 30.80 30.44 +.20 +7.0 FT DWF5 Q FV .18e .6 31.03 24.61 133 30.85 719 30.99 30.64 +.19 +11.9 FT HeitGl N PRME 20.81 17.96 2 20.14 2 20.17 20.05 +.07 +1.0 FT AmIndR Q AIRR .08e .3 28.40 22.38 41 27.08 145 27.27 26.80 -.07 -1.2sFT AI Rob n Q ROBT .07p 30.96 28.50 55 30.74 85 30.96 30.56 +.20 +6.9 FT US Eq Q RNDV .35e 1.6 23.04 19.30 0 21.86 5 22.03 21.85 +.03 +.8sFT SmCap Q RNSC .22e 1.0 22.93 19.03 0 22.79 9 22.93 22.79 +.04 +5.9 FT MdCap Q RNMC .19e 22.75 19.19 1 22.35 12 22.55 22.34 +.06 +3.0 FT LgCap Q RNLC .18e 23.11 19.67 3 22.33 7 22.42 22.19 +.05 +2.5tFT EM Sl n N RNEM 59.26 51.37 2 51.47 4 52.67 50.90 -1.08 -5.6 FT DevInt Q RNDM .45e 55.12 48.94 3 51.74 8 52.34 51.49 -.25 -.8 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 1 25.91 1 25.96 25.91 +1.03 -.1 FT QualInc Q QINC .60e 2.4 26.90 23.66 1 24.94 14 24.94 24.75 -2.2 FTNsSem ef Q FTXL .14e .4 36.21 24.11 13 34.56 41 34.84 34.15 +.13 +14.1 FsTrNsRt ef Q FTXD .82e 3.5 23.93 18.70 0 23.16 2 23.22 23.15 +.13 +8.0 FTNasPh ef Q FTXH .51e 2.3 23.57 19.06 2 22.05 8 22.24 21.74 +.25 +3.0 FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 9 23.91 207 25.44 23.91 -1.14 +13.2 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 0 19.99 0 19.99 19.68 +.38 -3.8 FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 128 29.84 579 30.85 29.40 -.85 +1.6 FTDorW n Q FVC .17e .6 28.96 22.93 52 28.76 295 28.88 28.46 +.19 +12.0 FT DWInt Q IFV .32e 1.4 24.24 19.36 94 22.09 746 22.53 22.00 -.21 -.7 FT LgShEq N FTLS .16e .4 41.72 35.71 11 39.74 73 39.98 39.61 -.06 +1.1tFTEMCur Q FEMB 2.68e 7.1 48.17 38.00 16 38.00 59 38.74 37.68 -.70 -9.9 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 4 50.25 11 50.31 50.15 +.09 -.5 FT RivAsia Q RFAP 1.14e 1.9 64.93 56.10 2 59.42 19 60.76 59.41 -1.04 -1.9 FT RivDev Q RFDI 1.09e 1.7 68.99 59.54 27 64.39 139 65.30 64.18 -.42 +.5 FT RvfrDyE Q RFEM 1.12e 1.6 79.04 61.68 17 70.32 63 72.39 69.85 -2.03 -.2 FT RivEur Q RFEU .95e 1.4 70.58 60.56 4 65.89 41 66.57 65.72 -.11 +.8 FT PfInc n N FPEI 21.03 19.11 6 19.27 205 19.28 19.13 +.09 -4.3 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 2 50.29 8 50.37 50.01 +.03 -2.5 FT VolIn n N HDMV 36.34 32.75 6 34.16 21 34.64 34.01 -.14 -.5 FT VolD n N HUSV 23.72 21.53 27 23.09 127 23.11 22.92 +.07 +.5 FTEgyInco A FEN 2.32 10.2 28.00 21.34 57 22.85 214 23.41 22.73 -.09 -13.8 FTEnInfra N FIF 1.32a 8.3 19.23 14.57 52 15.92 214 16.26 15.87 -.19 -10.7 FtTrEnEq N FFA .96 5.9 16.67 14.00 37 16.16 284 16.24 15.80 +.37 -.2 FTCapStrn Q FTCS .59e 1.1 54.95 45.24 98 53.09 505 53.24 52.62 +.16 +4.1 FTArcaBio N FBT 147.10 109.00 34 145.50 208 145.72 142.42 +2.64 +16.8sFTDJInet N FDN 142.93 93.47 614 142.83 3877 142.93 138.13 +4.74 +30.0 FTN100ExT Q QQXT .14e .3 52.82 45.13 1 51.44 82 51.44 50.45 +1.32 +5.8 FsTrGrEn Q QCLN .08e .4 21.73 17.62 8 20.15 44 20.47 19.95 +.18 -.7sFTrTUSAlp Q TUSA .24e .7 35.36 29.30 1 35.12 11 35.36 34.92 +.17 +6.1 FT RNG N FCG .22e 1.0 24.67 18.65 158 22.06 805 23.16 22.02 -.51 -3.2 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 2 29.67 13 29.71 29.49 +.14 +3.2 FT ConDis N FXD .30e .7 45.57 35.88 69 43.60 341 43.61 42.98 +.62 +3.6 FT ConStap N FXG .75e 1.6 51.57 44.32 9 47.22 335 47.22 46.05 +1.17 -3.0 FT Engy N FXN .33e 2.0 17.62 12.25 119 16.27 1052 16.97 16.26 -.46 +5.1 FT Fincl N FXO .65e 2.0 32.92 28.10 96 32.21 432 32.68 31.99 -.37 +2.8sFT HlthCr N FXH 77.09 63.96 21 77.18 141 77.20 75.66 +1.55 +10.6 FT IndPrd N FXR .16e .4 42.74 34.52 68 40.90 303 41.31 40.39 -.20 +.8 FT Matls N FXZ .37e .8 46.43 37.58 22 43.55 189 44.63 43.26 -.98 -.7 FT Tech N FXL .13e .2 59.90 43.15 108 59.52 554 59.87 58.45 +.99 +16.0 FT Utils N FXU .67e 2.6 28.51 23.46 101 25.56 246 25.58 24.95 +.43 -1.8sFTCloudC Q SKYY .13e .2 55.41 38.44 244 55.20 1408 55.41 54.02 +1.18 +20.3 FTDJGlDiv N FGD 1.42e 5.5 28.07 24.61 101 25.67 295 26.14 25.59 -.28 -2.5 FTNdqAuto Q CARZ .88e 2.2 45.00 36.48 2 40.54 12 41.28 40.51 -.68 -4.0 FT GblAg rs Q FTAG .38e 1.4 29.98 24.50 0 27.47 4 28.00 27.47 -.33 -2.4 FT GblNRs Q FTRI .45e 3.5 13.25 10.89 2 12.79 6 13.17 12.78 -.32 +3.3sFT Cybersc Q CIBR .03e .1 27.84 20.59 137 27.51 986 27.84 27.12 +.37 +18.9 FTIntlIPO Q FPXI .28e .8 39.87 31.24 2 37.08 8 37.30 36.93 -.02 +4.8 FT GlbRE N FFR .75e 1.7 47.43 41.42 2 45.26 8 45.63 45.17 -.19 -.5 FT NAEngy N EMLP .93e 4.1 25.51 21.43 311 22.72 1892 23.00 22.63 +.05 -7.5 FTSenLoan Q FTSL 1.83 3.8 48.67 47.89 97 48.07 593 48.09 48.00 +.03 +.1 FTTactHY Q HYLS 2.64 5.5 49.76 47.19 67 47.71 430 47.78 47.53 +.14 -1.8 FT GlbCmd Q FTGC .26e 21.88 18.97 32 20.86 289 21.51 20.86 -.64 +.7 FT HiLgSh N FSD 1.20 8.1 17.45 14.63 105 14.78 474 14.89 14.75 -.06 -10.0 FT USIPO N FPX .32e .4 74.54 58.86 40 74.39 204 74.46 73.20 +1.33 +9.0 FTChnd N FNI .19e .5 43.90 34.59 10 41.16 67 41.74 40.90 +.09 +3.9 FT Dow30 n N EDOW 23.50 19.61 22.44 13 22.56 22.44 -.13 +1.4 FT EngCn N FLM .58e 1.0 63.91 52.97 1 57.16 11 58.46 57.16 -1.02 -4.0 FT Wtr N FIW .21e .4 50.09 41.72 10 48.86 78 49.23 48.54 -.28 +.3 FT IntPfd N FPF 1.95 9.0 25.10 21.49 162 21.71 767 21.79 21.55 -.03 -10.9 FT LCCore N FEX .58e .9 62.82 52.42 51 61.28 243 61.48 60.82 +.22 +4.7sFT LCGr N FTC .24e .3 69.06 54.23 19 68.78 123 69.06 68.18 +.51 +12.4 FT LCVal N FTA .82e 1.5 57.69 49.07 53 53.62 364 53.95 53.18 -.01 -1.8 FT MLP&E N FEI 1.42 11.2 16.50 11.68 260 12.71 926 13.15 12.65 -.24 -18.2 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 23 52.73 167 52.75 52.46 +.09 -1.5sFT MCCore N FNX .51e .7 70.79 57.71 19 70.42 165 70.79 69.96 +.24 +7.2 FTMstrDv N FDL .79e 2.7 31.14 27.37 187 28.87 624 29.21 28.63 -.20 -4.1 FTFutStrt N FMF 51.53 37.80 0 47.56 13 48.01 47.56 -.43 -.1 FstTrMtg N FMY 1.02 7.6 14.48 13.32 5 13.36 8 13.44 13.32 -.03 -6.1sFT MultCG N FAD .20e .3 74.72 57.62 9 74.43 215 74.72 73.79 +.58 +13.4 FT MultCV N FAB .45e .8 59.34 50.58 2 56.77 14 57.35 56.58 -.15 -.4 FTNDXEq Q QQEW .27e .4 63.55 52.67 12 62.89 228 62.89 61.58 +1.26 +8.5 FT NsdABA Q QABA .75e 1.3 58.63 45.86 53 56.78 227 58.59 56.15 -1.56 +8.3 FTSmartph Q FONE .86e 1.7 55.89 47.30 1 50.94 151 51.58 50.80 -.50 -2.4 FT MLPEn N FPL 1.26 12.3 13.49 9.57 117 10.23 569 10.57 10.17 -.13 -13.8 FT REIT N FRI .39e 1.7 24.11 20.20 11 22.78 109 23.07 22.59 -.13 -2.1sFT SCCore N FYX .38e .6 67.40 53.07 25 67.13 164 67.40 66.65 +.36 +9.7 FTSpecFin N FGB .70 11.4 7.57 5.65 12 6.13 143 6.19 6.06 -.01 -.1 FTStrHi2 N FHY 1.32 11.1 13.90 11.86 18 11.93 86 11.98 11.88 -6.7 FTrVL100 N FVL .05e .2 25.04 20.82 1 24.18 20 24.35 23.97 -.08 +3.4 FTrVLDv N FVD .57e 1.9 31.85 28.82 274 30.57 1698 30.57 30.36 +.18 -.9tFT EmOp N FEO 1.40 9.9 17.42 14.23 57 14.08 155 14.46 14.07 -.37 -13.7 FstUSBcsh Q FUSB .08 .7 35 14.38 10.52 1 11.65 9 11.65 11.30 +.18 -9.0sFstUtdCp Q FUNC .36f 1.5 22 24.32 14.45 79 23.70 480 24.32 21.15 +2.80 +36.2 First LI s Q FLIC .60 2.4 10 33.50 23.30 196 25.40 425 26.25 25.25 -.70 -10.9 FTrSenFlt N FCT .72 5.6 13.53 12.62 46 12.86 330 12.97 12.81 +.01 +.2 FirstEngy N FE 1.44 4.1 7 35.56 28.72 8568 34.70 27288 34.91 32.93 +1.38 +13.3sFsthdTech Q SVVC 15.17 7.29 48 14.95 599 15.22 13.75 +1.25 +66.8sFstSvc n Q FSV .54 .7 39 74.71 61.50 13 73.74 86 74.71 72.27 +1.32 +5.5sFiserv s Q FISV 36 76.98 59.85 3342 76.49 10021 76.98 74.72 +1.02 +16.7sFitbit n N FIT 7.79 4.51 8201 7.21 127276 7.79 6.25 +.86 +26.3sFiveBelow Q FIVE 103.99 44.30 1752 100.01 7689 103.99 98.85 -1.18 +50.8 500.com N WBAI 66 23.22 9.05 186 15.18 1570 18.89 14.16 -3.15 +50.1tFvPntHld n N FPH 15.45 10.88 430 10.70 1361 11.51 10.68 -.76 -24.1 FivePrime Q FPRX 48.87 15.66 839 17.01 1766 17.71 16.83 -.07 -22.4 FiveStar Q FVE 1.85 1.05 35 1.45 238 1.60 1.45 -.05 -3.3sFive9 Q FIVN 39.02 19.53 1039 38.03 5603 39.02 36.94 +1.23 +52.9 FlagstarB N FBC 29 40.06 29.61 343 35.47 6382 37.16 34.99 -1.78 -5.2 F&C DynPf N DFP 1.92 8.2 28.36 22.78 47 23.44 333 23.54 23.33 +.05 -12.1 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 16 13.46 94 13.60 13.40 -.06 -10.1 FlrtyPfdOp N PFO .88 8.2 13.00 10.65 29 10.67 136 10.81 10.67 -.14 -9.7 FlrtyPfdSc N FFC 1.63 8.7 22.44 18.28 72 18.85 415 18.91 18.65 +.02 -7.9 FlrtyTotR N FLC 1.63 8.4 22.51 19.07 16 19.38 115 19.58 19.38 -.17 -10.3 Flanign A BDL .25f .9 14 30.95 20.20 1 26.35 17 26.40 25.35 -.30 +11.7 Fleetcor N FLT 26 213.74 138.43 696 207.09 2884 209.88 200.53 +4.59 +7.6 Flex Ltd Q FLEX 15 19.71 12.93 8834 14.37 20381 14.73 13.96 +.30 -20.1tFlexPhm n Q FLKS 8.98 1.04 1451 1.30 15576 4.30 1.04 -2.84 -62.8 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 11 116.53 67 117.10 115.80 +.05 +4.1 FlxEmgTilt N TLTE 1.26e 2.2 65.59 52.45 97 56.83 269 58.74 56.36 -1.62 -4.8 FlxUpstNR N GUNR .67e 2.0 35.54 28.03 418 34.29 1596 35.37 34.18 -.82 +3.0 Flx3yrTips N TDTT .39e 1.6 24.71 24.06 107 24.18 703 24.19 24.12 -.7 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 48 24.53 354 24.56 24.37 +.05 -1.7tFlxCoreSl n N BNDC 28.51 24.00 3 24.15 6 24.15 24.00 +.09 -3.6 FlxGlbImp Q ESGG 101.95 85.30 8 96.48 12 97.96 96.45 -.89 +1.6 FlxUS Imp Q ESG 70.00 56.50 0 65.74 5 66.03 65.74 +.09 +3.3 FlexEMTilt N TLEH 33.14 28.04 4 30.12 9 30.93 30.12 -.83 -2.4 FlxDMTilt N TLDH 30.34 26.89 1 28.84 17 29.26 28.65 -.23 -1.1 FlxRAstAlo Q ASET 29.37 26.74 3 28.14 11 28.37 28.10 -.11 -2.1 FlxUSQLgC Q QLC 35.78 29.39 41 34.87 67 35.17 34.74 -.14 +4.6tFlxUSLgCp Q LKOR .41e 55.13 49.57 3 50.05 6 50.14 49.57 +.19 -8.6 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 17 48.92 19 48.92 48.78 -.04 -3.9 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 4 23.09 30 23.13 23.01 +.01 -2.0 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 7 62.92 25 63.61 62.88 -.75 +.2 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 33 46.55 132 46.62 46.16 +.37 -4.5 FlxDevTilt N TLTD 1.88e 2.8 73.71 62.28 109 67.35 304 69.10 67.12 -.92 -2.7 FlxIntDvDf N IQDE 1.15e 4.8 27.04 23.83 5 23.99 47 24.45 23.91 -.31 -6.0 FlxIntDvDy N IQDY 1.02e 3.7 30.65 26.05 3 27.28 24 27.85 27.20 -.35 -4.5 FlxIntlDiv N IQDF 1.01e 4.0 28.63 24.85 323 25.30 1411 25.79 25.18 -.31 -5.6 FlxQDvDef N QDEF 1.19e 2.6 46.52 40.00 29 45.49 81 45.80 45.29 -.19 +3.1 FlxQDvDyn N QDYN 1.22e 2.7 47.20 39.37 44.79 2 45.29 44.79 -.27 +1.3 FlxQualDv N QDF 1.22e 2.6 47.95 40.47 119 46.36 340 46.96 46.10 -.35 +3.0 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 38 75.35 65 75.41 75.27 +.08 -.1 FlexSh n Q FPAY 6.56 2.62 3 3.10 113 3.24 2.93 +.14 -18.4 FlexSolu A FSI 2.10 1.33 5 1.61 34 1.69 1.61 -.08 -11.5 FlexionTh Q FLXN 32.25 16.51 1022 26.49 2549 27.54 26.25 -.06 +5.8 Flexstl Q FLXS .88 2.2 57.79 34.74 29 39.41 122 39.99 37.93 +1.07 -15.8 Flor&Dec n N FND 58 58.28 32.72 1239 55.75 4072 55.86 53.41 +2.53 +14.5 Flotek N FTK 9.53 3.05 2223 3.46 5381 3.68 3.28 +.01 -25.8 FlowrsFds N FLO .72f 3.5 22 22.82 16.80 2332 20.55 8245 21.20 20.11 -.24 +6.4 Flowserve N FLS .76 1.9 48.10 37.51 1483 40.81 5226 42.56 40.31 -1.36 -3.1 Fluent Inc Q FLNT 6.95 2.05 789 2.90 2673 3.05 2.81 -34.1 TigerM wt A IDI/WS .07 Fluidigm Q FLDM 8.38 2.52 302 4.91 1219 5.32 4.90 -.40 -16.6 Fluor N FLR .84 1.7 36 62.09 37.04 2329 48.68 6983 50.54 48.19 -1.66 -5.8 FlushFn Q FFIC .80 3.0 19 31.45 24.59 148 26.45 298 27.31 26.06 -.79 -3.8 FlyLeasing N FLY 1.00 7.2 12 14.97 11.54 77 13.95 534 14.39 13.74 -.23 +8.1 Foamix Q FOMX 7.45 4.15 105 5.31 321 5.47 5.06 +.19 -11.6 FEMSA N FMX .74e .9 103.82 80.86 536 82.25 2458 85.91 81.96 -2.50 -12.4 Fonar Q FONR 11 33.90 21.10 29 26.90 111 28.00 26.50 -.30 +10.5sFootLockr N FL 1.38 2.4 23 59.40 28.42 4418 56.87 15243 59.40 56.35 -2.05 +21.3 FordM N F .60a 5.1 6 13.48 10.14 56292 11.88 205892 12.15 11.80 -.22 -4.9 ForeScTc n Q FSCT 37.81 21.56 1355 36.15 5715 36.67 31.19 +4.73 +13.4 ForshtAut n Q FRSX 11.70 2.44 52 3.32 1149 3.97 2.90 +.43 -17.6 ForestCA N FCE/A .72 3.6 16 26.30 19.24 2715 20.03 6493 20.45 19.85 -.29 -16.9 Forestar N FOR 15 26.39 15.35 61 22.80 355 23.75 22.55 -.90 +3.6 FormFac Q FORM 37 18.65 11.10 716 14.05 3044 14.48 13.85 -10.2 FormulaSy Q FORTY .68e 1.8 45.65 32.55 1 37.80 1 38.84 37.80 -1.05 -6.8 ForrestR Q FORR .80 1.9 55 47.75 36.95 116 42.65 333 44.75 42.40 -1.40 -3.5 ForsightEn N FELP .13 5.00 3.28 4 3.98 19 4.02 3.75 +.10 -8.9 Forterra n Q FRTA 57 12.30 3.02 550 9.76 1992 10.27 9.05 +.68 -12.1sFortinet Q FTNT 66.27 35.44 2613 65.28 8436 66.27 62.54 +2.75 +49.4tFortis n N FTS 1.70 5.4 38.24 30.94 241 31.46 1502 31.58 30.88 -.03 -14.2sFortive n N FTV .28 .3 80.45 62.05 3360 81.07 9345 81.51 77.94 +2.87 +12.1tFortressBio Q FBIO 5.54 3.02 227 2.96 627 3.44 2.91 -.35 -25.8 FortB pfA Q FBIOP 2.34 10.8 24.80 20.01 1 21.60 25 22.46 21.39 +.25 -5.1 FortTrInf n N FTAI 1.32 7.2 20.13 15.45 233 18.23 847 18.35 17.45 +.71 -8.5 FortunaSlv N FSM 23 6.08 4.03 1863 5.60 7261 5.74 5.44 +.09 +7.3 FBHmSec N FBHS .80 1.4 19 73.62 53.56 3812 56.87 12035 58.75 55.97 -1.65 -16.9 ForumEn N FET 17.95 10.05 1116 12.00 5170 12.85 11.43 -.80 -22.8 ForwrdA Q FWRD .60 1.0 27 64.80 49.88 231 61.82 839 62.12 60.14 +1.41 +7.6 Forward h Q FORD 25 4.45 1.02 21 1.47 1135 1.56 1.46 -.05 +19.5 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 8 www.sunnewspapers.net The Sun/Saturday, June 16, 2018 2 0 1 8 0 6 1 6 m m 0 8 p d f 1 1 6 J u n 1 8 0 0 : 4 4 : 2 2

PAGE 58

ForwdPh Q FWP 23.12e 9.70 1.63 73 2.71 290 2.98 2.61 +.06 -26.4sFossil Grp Q FOSL 29.66 5.50 1738 29.49 7739 30.03 27.57 +1.09 +279.5 Foster Q FSTR .16 .6 30.30 17.00 83 24.65 177 24.95 23.70 +.70 -9.2 FoundBld n N FBM 16.40 11.03 149 15.89 424 16.03 15.37 +.33 +7.4 FndtnMed Q FMI 109.30 31.70 548 101.95 1662 106.70 96.45 +4.20 +49.5 FourCorP s N FCPT 1.10 4.7 18 26.96 21.28 639 23.19 1872 23.29 22.64 +.34 -9.8 FourSeEd n N FEDU 3.32 55.3 10 10.45 5.67 106 6.00 296 6.95 5.89 -33.3 FoxFactory Q FOXF 31 46.80 31.55 273 43.40 849 44.00 42.05 +1.20 +11.7 Francesca Q FRAN 31 11.91 4.51 1401 6.11 7659 6.65 6.03 -.40 -16.4 FrancoN g N FNV .96f 1.4 67 86.06 66.19 1819 69.60 3569 70.76 68.63 -.84 -12.9 FrankCov N FC 31.20 17.35 29 29.30 111 29.60 28.70 +.05 +41.2sFrankElec Q FELE .48f 1.0 28 48.80 37.60 281 46.75 822 48.80 46.10 -1.70 +1.9 FrankFn n N FSB .40p 19 42.20 30.30 2148 37.95 3875 40.30 37.35 +.45 +11.3 FrankLibInt N FLQH 28.16 23.58 1 25.51 4 25.59 25.35 +.01 +.7 FrankLibEm N FLQE 35.59 29.67 7 30.99 31 31.97 30.87 -.91 -6.2 FrankLibGl N FLQD 30.47 27.37 0 27.81 4 28.06 27.73 -.19 -4.4 FrankLbGlE N FLQG 32.51 27.68 0 30.58 6 30.99 30.46 -.26 FrnL LoV n N FLLV 32.50 28.32 1 31.40 1 31.40 31.32 -.12 +3.7 FrnkLInvGr N FLCO 24.89 23.51 1 23.64 3 23.65 23.52 +.02 -4.6 FrkL US Eq N FLQL 30.33 25.55 29.94 5 30.04 29.93 +.10 +3.6 FrankL Mun N FLMB 25.38 24.31 24.34 1 24.34 24.31 +.03 -2.9 FrkL USMid N FLQM 29.28 24.87 29.21 1 29.21 29.11 +.19 +4.3 FrankRes N BEN .92 2.7 11 47.65 31.67 7275 33.96 22460 34.71 32.93 -.45 -21.6 FrkStPrp A FSP .36f 4.5 10 11.45 7.08 1790 7.93 3230 7.96 7.71 +.06 -26.2 FrkLtdDur A FTF .74 6.8 12.13 10.85 46 10.95 355 10.96 10.89 +.02 -7.4tFrkUnv N FT .47 7.1 7.36 6.55 82 6.63 327 6.64 6.55 +.07 -7.5 FranksIntl N FI .30 4.0 9.15 4.93 2049 7.58 6843 7.86 7.10 +.34 +14.0 FredsInc Q FRED .24 12.2 13.15 1.30 2591 1.97 8275 2.05 1.57 +.24 -51.4 FrptMcM N FCX .20 1.2 11 20.25 11.12 22792 16.89 70616 18.37 16.64 -1.14 -10.9 FrghtCar lf Q RAIL .36 2.2 20.46 12.53 78 16.34 314 17.10 15.96 -.58 -4.3tFreqElec Q FEIM 10.59 7.51 7 8.55 35 8.55 7.51 +.56 -8.7 FresenMd N FMS .51e 1.0 57.94 44.88 134 51.31 585 51.63 50.74 +.08 -2.4 FDelMnt N FDP .60 1.4 19 52.64 43.02 334 44.32 879 44.42 43.27 +.84 -7.0sFreshpet Q FRPT 24.65 14.10 232 24.70 937 24.90 23.30 +1.40 +30.3 FriedmInd A FRD .12f 1.9 6.79 5.15 19 6.47 57 6.49 6.15 +.16 +13.9sFronteo Q FTEO 23.31 10.68 23.26 1 23.31 22.59 +.26 +85.9 FrontC pf Q FTRPR 11.13 86.2 15.95 6.03 201 12.91 1670 13.20 9.64 +3.28 +89.0 Frontr rs Q FTR 2.40 31.5 21.00 6.08 2939 7.63 14318 8.15 7.22 +.30 +12.9 Frontlne rs N FRO .60e 6.50 3.79 856 5.48 2564 5.72 5.43 -.11 +19.4 FuelTech Q FTEK 1.83 .71 47 1.10 175 1.20 1.10 -.02 -1.8 FuelCell rs Q FCEL 2.49 1.07 2705 1.68 7860 1.87 1.62 -.07 -1.2 FulgentG n Q FLGT 7.90 2.73 42 4.45 109 5.44 3.71 +.52 +1.6 FulingGbl n Q FORK 6.00 3.10 3.65 5 3.65 3.55 +.10 -7.6 FullHseR Q FLL 4.10 2.10 49 3.34 169 3.45 3.21 -.05 -14.1 FullerHB N FUL .62f 1.1 27 58.74 46.62 668 54.09 2368 55.87 53.64 -.63 +.4 FultonFncl Q FULT .48f 2.8 17 19.90 16.45 2003 16.85 5864 17.80 16.75 -.90 -5.9 Funko n Q FNKO 60 12.37 5.81 204 11.39 950 12.25 11.34 -.60 +71.3 FutFintch lf Q FTFT 8.00 1.30 93 2.33 318 2.33 2.12 +.11 -44.2 FutureFuel N FF .24a 1.7 17 16.22 11.32 144 13.99 409 14.36 13.71 +.11 -.7 FuweiF rs Q FFHL 4.93 2.39 6 3.08 48 3.59 2.90 -.43 +4.8G -:GWilliFood Q WILC 22 7.66 5.11 6.97 15 6.97 6.60 -.03 -3.1 G1Thera n Q GTHX 52.76 12.04 1951 46.78 3112 47.33 39.32 +6.53 +135.8 GAMCO s N GBL .10f .4 32.60 23.97 30 25.27 102 26.33 25.13 -.41 -14.8 GATX N GATX 1.76f 2.5 13 76.26 56.00 356 71.66 1150 73.16 69.95 -.02 +15.3 GATX 66 N GMTA 27.00 22.81 2 25.87 70 26.47 25.76 -.63 -1.5 GCI Lb A n Q GLIBA 55.47 41.33 663 44.95 3150 45.25 42.73 +1.85 -17.9 GCI Lb pfA Q GLIBP .13e 24.67 18.40 1 24.15 104 24.24 23.97 -.08 +6.2 GCP ApT n N GCP 29 34.79 27.25 501 31.55 2404 32.40 31.05 -.70 -1.1 GDL Fund N GDL .64 6.9 10.32 9.13 16 9.26 100 9.40 9.22 -4.8sGDS Hld n Q GDS .46p 45.88 6.90 1462 45.10 6406 45.88 39.66 +5.29 +100.2 GGP Inc N GGP .88 4.3 30 24.37 18.83 14452 20.66 45924 21.05 20.59 -.01 -11.7tGGP Inc pfA N GGPpA 1.59 6.7 25.72 23.73 25 23.74 134 24.23 23.69 +.07 -5.9 GMAC CpT N ALLYpA 2.03 7.8 26.90 25.46 74 26.07 596 26.12 26.00 +.03 +.5 GMS Inc n N GMS 16 39.98 27.21 428 29.93 1929 30.52 29.24 +.18 -20.5 GNC N GNC .80 20.2 4 10.95 2.90 2053 3.97 19945 4.30 3.42 +.49 +7.6 GP Strat N GPX 25 31.25 19.00 54 19.20 208 19.73 19.20 -17.2 GSE Sy Q GVP 14 3.65 2.35 11 3.15 33 3.25 3.10 -.05 -3.1 GSI Tech Q GSIT 8.94 6.05 57 7.81 233 8.07 7.54 +.17 -1.9 GSV Cap Q GSVC 6 9.39 3.83 118 7.11 788 7.19 6.69 +.37 +30.5 GTT Comm N GTT 62.32 28.30 459 50.35 2125 52.45 47.50 +2.65 +7.2 GTY Tch n Q GTYH 10.45 9.75 12 10.09 65 10.10 10.03 +.08 +1.6 GTY Tc un Q GTYHU 11.00 10.14 2 10.39 3 10.42 10.35 +.04 +.7 G-III s Q GIII 28 51.20 21.65 683 47.05 3673 49.83 46.83 -1.97 +27.5 GTx Inc rs Q GTXI 23.40 3.47 75 19.35 513 19.83 18.10 +.06 +52.2 GW Pharm Q GWPH 164.76 94.04 434 146.28 2256 159.21 145.32 -12.26 +10.8 GWG Hldgs Q GWGH 10.95 7.28 2 7.79 12 8.10 7.37 +.34 -6.4 GabCvInc N GCV .48 7.8 6.68 4.91 38 6.19 172 6.64 6.17 -.14 +4.9 GabCv pfB N GCVpB 1.50 5.8 27.14 25.53 2 25.90 8 26.10 25.78 -.22 -2.2 GabDvInc N GDV 1.32 5.7 24.97 21.10 118 23.12 737 23.27 22.78 +.42 -1.2 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 4 25.70 18 25.84 25.63 -.00 -1.7 GabDiv pfD N GDVpD 1.50 5.8 27.40 25.36 3 25.76 13 25.97 25.70 +.04 -2.2 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 7 25.30 33 25.44 25.14 +.14 -.2 GabelliET N GAB .60 9.4 6.65 5.87 331 6.35 2233 6.51 6.31 +.08 +2.6 GabllE pfD N GABpD 1.47 5.7 26.75 25.27 3 25.70 15 25.88 25.54 -.01 -1.5 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 4 24.64 6 24.73 24.57 -.07 -.2 Gabeli pfJ N GABpJ 26.72 24.42 4 25.44 19 25.50 25.31 -.01 -.4 GabEq pfH N GABpH 1.25 5.0 25.34 22.50 4 24.91 18 24.99 24.76 +.08 -.9 GabGSmM N GGZ 13.61 11.73 13 12.27 89 12.30 12.23 +.03 -3.7 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 25.20 1 25.20 25.20 -.27 -1.1 GabGUtil A GLU 1.20 6.6 21.96 18.00 9 18.24 29 18.58 18.19 +.13 -14.4sGabGUtil pf A GLUpA 3.00 5.9 53.64 47.33 2 50.51 2 55.40 50.37 +.14 +.6 GabGoAn n A GGO 24.74 16.18 4 22.00 19 22.78 19.78 +1.80 +22.0 GabGo pfA A GGOpA 44.90 42.00 42.00 1 42.00 42.00 -2.90 -2.3 GabHlthW N GRX .52 5.2 10.97 9.12 45 10.08 203 10.15 9.94 +.23 -2.3 GabHlt pfA N GRXpA 1.44 5.6 26.91 25.02 2 25.68 14 25.68 25.46 +.15 -.5 GabHlt pfB N GRXpB 1.47 5.6 27.44 25.49 0 26.06 2 26.18 25.94 +.22 -1.0 GabMultT N GGT .88e 9.2 10.09 8.42 65 9.55 355 9.78 9.44 +.33 +3.8 GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 25.92 3 26.38 25.77 +.08 -1.3 GabMul pfE N GGTpE 25.30 22.97 5 24.10 37 24.10 23.83 +.16 -4.0 GabUtil N GUT .60 10.4 7.20 5.68 116 5.77 651 5.85 5.75 +.02 -18.7 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 0 25.76 4 25.88 25.63 +.04 +.6 GabUtil pfC N GUTpC 26.19 24.54 1 25.34 13 25.34 25.11 +.12 -.4 Gafisa rs N GFA 12.99 5.53 11 6.80 51 7.06 6.47 -.09 -46.1sGaiam A Q GAIA 20.70 10.35 187 20.15 505 21.00 18.90 +.90 +62.5 Gain Cap N GCAP .24 2.9 13 13.26 5.66 375 8.29 1554 8.34 8.07 +.23 -17.1 Galapag n Q GLPG 121.09 72.90 80 99.48 242 103.30 99.48 -3.56 +6.1sGalectinTh Q GALT 8.56 1.28 2176 8.75 13457 8.79 5.79 +2.58 +162.0 Gallaghr N AJG 1.64 2.5 25 72.77 56.20 1618 65.81 5450 67.96 64.78 -1.97 +4.0sGalmedPh Q GLMD 18 27.06 3.61 703 16.40 22810 27.06 6.82 +9.60 +79.2 GamGldNR A GGN .84 16.5 5.77 4.80 532 5.10 2132 5.21 5.06 -.05 -2.1 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 5 23.24 23 23.42 23.10 -.17 -6.4 GamNRG&I N GNT .84 13.3 7.23 6.00 38 6.33 227 6.46 6.31 -.06 -5.7 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 23.75 19 23.90 23.52 +.17 -5.0 GameStop N GME 1.52 10.9 22.37 12.20 13143 13.96 37836 14.37 12.70 -.19 -22.2 Gam&Lsr n Q GLPI 2.52 7.2 20 39.32 32.51 1460 35.16 7433 35.80 34.74 +.61 -5.0 GamngPtrs Q GPIC .12e 12.50 8.18 0 8.77 72 9.15 8.55 +.07 -22.0 Gannett n N GCI .64 6.2 12.38 7.94 1333 10.30 6052 10.77 10.22 -.14 -11.1 Gap N GPS .97 3.1 16 35.68 21.02 5329 31.63 28614 33.24 31.05 -.11 -6.5 GardDnv n N GDI 38.00 19.91 1357 29.68 11134 31.64 29.11 -2.16 -12.5 Garmin Q GRMN 2.12f 3.5 20 65.96 49.80 1542 61.24 4585 62.78 60.65 -.08 +2.8 GarrisnCap Q GARS 1.12 13.3 8 8.95 7.77 14 8.42 187 8.69 8.35 -.28 +3.8 Gartner N IT 42 142.16 111.57 754 137.94 2294 138.88 136.85 +.21 +12.0 GasLogPt N GLOP 2.09f 8.7 11 25.55 21.80 114 23.90 382 24.35 23.80 -.05 -3.4 GasLPt pfA N GLOPpA 27.24 25.06 7 26.24 84 26.47 26.22 -.17 +.5 GasLog N GLOG .56 3.3 34 22.55 13.65 338 17.15 1320 18.10 17.10 -.60 -22.9 GasLog pfA N GLOGpA 2.19 8.1 27.63 25.48 4 26.95 35 27.20 26.71 -.02 +1.3 GastarExp A GST 1.39 .38 2556 .52 10268 .64 .50 -.11 -50.5 Gastar pfA A GSTpA 2.16 18.7 19.10 6.40 14 11.55 174 12.29 11.00 -2.20 -35.6 Gastar pfB A GSTpB 2.69 20.1 22.50 8.46 8 13.35 82 14.43 13.11 -3.65 -29.3 GatesInd n N GTES 29 18.72 14.60 633 15.84 2059 16.11 15.54 +.12 -12.4 GazitGlobe N GZT .37e 3.9 11.00 9.01 9 9.52 40 9.70 9.35 -9.6 GeeGroup A JOB 5.62 2.00 7 2.21 35 2.59 2.21 -.12 -20.5 Gemphire n Q GEMP 21.59 4.75 101 7.26 877 7.63 6.47 +.15 -8.6 GencoSh rs N GNK 20.07 8.47 2171 16.61 2984 19.86 16.34 -3.16 +24.7 Gencor s Q GENC 40 18.45 14.85 22 15.70 96 16.00 15.45 -5.1 Generac N GNRC 19 53.78 35.18 445 52.56 2032 52.59 50.87 +1.50 +6.1 GAInv N GAM 1.15e 1.0 36.59 32.20 14 35.16 122 35.41 35.05 -.02 +2.2 GAInv pfB N GAMpB 1.49 5.8 27.11 25.55 3 25.73 28 25.76 25.65 +.07 -3.2 GenDynam N GD 3.72 1.9 21 230.00 191.00 2854 195.80 11408 204.11 193.33 -6.78 -3.8 GenElec N GE .48 3.6 29.00 12.73 96149 13.30 286528 14.14 13.30 -.51 -23.9 GECap 1-53 N GEH 1.22 4.9 25.81 22.60 25.05 sGenFin Q GFN 11.65 4.50 207 11.90 1112 11.90 10.45 +1.30 +75.0 GenFin pfC Q GFNCP 8.90m 8.6 104.67 93.03 102.93 2 103.20 102.70 +.23 +2.5 GenFin 21 Q GFNSL 2.03 8.0 26.50 24.08 4 25.44 41 25.65 25.44 -.12 +.8 GenMills N GIS 1.96 4.3 12 60.69 41.01 12354 45.43 36976 45.51 43.06 +2.52 -23.4 GenMoly A GMO .51 .28 240 .42 539 .45 .41 +.01 +27.7 GenMotors N GM 1.52 3.5 46.76 33.86 23679 43.91 75965 45.00 42.76 -.34 +7.1 Gensco N GCO 45.90 20.90 383 40.50 1772 42.00 39.65 -.55 +24.6 GenesWyo N GWR 27 84.40 63.70 730 81.93 2127 82.18 78.51 +1.80 +4.1 GenesisEn N GEL 2.88f 12.9 54 32.59 18.42 881 22.26 2335 23.85 22.20 -1.20 -.4sGenesisHlt N GEN .24 8.9 2.70 .60 1402 2.71 5967 2.82 2.16 +.42 +255.2 GeneticT rs Q GENE 2.05 .70 39 1.10 227 1.19 1.10 -.06 -5.2 GenieEn n N GNE .30 5.9 7.91 3.82 72 5.11 314 5.31 4.90 -.05 +17.2 GenieE pfA N GNEpA .64 8.6 7.94 6.85 22 7.45 48 7.47 7.24 +.14 +1.5 GeniusBr n Q GNUS 4.37 2.01 178 3.10 1691 3.41 2.70 +.22 +14.0 GenMark Q GNMK 13.50 3.63 616 7.28 1998 7.42 6.90 +.22 +74.6 GenoceaB Q GNCA 6.78 .79 437 .98 3833 1.02 .90 +.07 -15.4 Genomic Q GHDX 53.65 26.54 585 49.59 1794 51.60 48.00 -1.87 +45.0 Genpact N G .30 20 34.79 26.95 738 30.94 3887 31.01 30.45 +.28 -2.5 Genprex n Q GNPX 19.45 3.84 98 7.82 417 10.50 7.68 -2.51 +66.4sGentex Q GNTX .44f 1.7 17 25.41 16.59 2289 25.22 10327 25.41 24.50 +.83 +20.4 Gentherm Q THRM 41 40.80 29.50 269 36.65 1108 37.75 36.35 -.50 +15.4 GenuPrt N GPC 2.88f 3.0 22 107.75 79.86 1275 95.07 3547 95.52 93.42 +.45 +.1sGenworth N GNW 3 4.92 2.66 6585 4.65 56071 4.92 4.58 +.84 +49.5 GeoGrp s N GEO 1.88 7.5 15 31.04 19.05 1437 24.96 4205 25.56 24.31 -.01 +5.8sGeoPark N GPRK 20.40 6.48 314 19.29 3243 20.40 17.78 +1.94 +94.7 GaPw 77 n N GPJA 26.14 23.01 29 24.87 195 24.91 24.60 -.04 -2.9 GeospcT hs Q GEOS 18.71 9.18 191 13.34 668 13.38 12.26 +.81 +2.9 Gerdau N GGB .02e .5 5.32 2.62 8422 3.72 41899 3.98 3.63 -.12 GerABcp s Q GABC .60 1.6 21 39.02 30.62 99 37.02 507 37.72 36.60 -.12 +4.8 GerNew N GF 1.23e .4 21.49 16.53 28 19.30 102 19.44 19.10 +.13 -.7 GeronCp Q GERN 6.68 1.74 29059 4.28 47020 4.37 3.70 +.51 +137.8 GettyRlty N GTY 1.28 4.8 14 29.89 22.68 301 26.56 799 26.89 26.11 -.05 -2.2 Gevo rs Q GEVO 19.20 3.23 94 3.51 1291 4.74 3.45 +.08 -70.3sGibraltar Q ROCK 19 40.70 25.61 259 39.85 1228 40.70 39.40 -.55 +20.8 GigCapit n N GIG 10.22 9.60 1 9.84 11 9.90 9.79 -.05 +2.1 GigaMda rs Q GIGM 4.37 2.36 9 3.04 126 3.27 3.00 -.12 -.1 GilatSatell Q GILT 9.22 4.12 10 8.58 76 8.66 8.47 -.08 +10.9 Gildan s N GIL .45 1.5 17 34.19 27.89 828 29.52 2276 29.80 28.66 +.59 -8.6 GileadSci Q GILD 2.28 3.2 8 89.54 63.76 11510 70.23 39987 72.00 69.91 -1.11 -2.0sGlacierBc Q GBCI .92f 2.3 22 41.47 31.38 742 39.99 2558 41.47 39.08 -1.24 +1.5 GladstnCap Q GLAD .84 9.1 9 9.95 7.80 111 9.23 478 9.28 9.15 +.04 +.2 Gladst24 pf Q GLADN 1.50 5.8 26.14 24.60 0 25.77 12 25.88 25.41 +.16 -.3 GladstnCm Q GOOD 1.50 7.9 23.29 16.78 264 18.92 611 18.92 18.37 +.27 -10.2 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 1 26.50 20 26.91 26.21 -.12 +.3sGladstn pfB Q GOODO 1.88 7.1 27.82 25.33 4 26.42 42 27.82 26.21 -.38 +1.3 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 6 25.37 26 25.38 24.99 +.39 -2.0sGladstInv Q GAIN .80a 6.7 17 12.01 9.00 121 11.99 638 12.03 11.68 +.32 +7.4 GladInv pfB Q GAINO 1.69 6.6 25.90 25.12 1 25.43 8 25.48 25.29 +.06 +.4 GladInv pfC Q GAINN 1.63 6.4 26.98 25.08 25.41 8 25.49 25.28 +.08 -.2 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 1 25.33 5 25.42 25.31 -.07 -1.1 GladstLnd Q LAND .53 4.2 87 14.29 11.10 108 12.73 807 12.85 12.51 +.01 -5.2 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.36 0 25.60 1 25.60 25.53 +.10 -1.0 Glatfelter N GLT .52 2.8 15 23.85 15.76 505 18.86 1181 18.91 18.10 +.72 -11.5 Glaukos n N GKOS 44.76 23.08 417 43.02 2267 44.10 39.61 +3.08 +67.7 GlaxoSKln N GSK 2.89e 7.0 44.45 34.52 2428 41.44 11438 42.36 40.89 +.42 +16.8 GlenBurnie Q GLBZ .40 3.5 26 13.42 10.34 1 11.52 18 11.63 11.34 -.08 +4.2 GblBldT n Q GBT 68.05 24.03 4110 40.05 6921 48.70 37.10 -6.10 +1.8 GblBrCopp N BRSS .24 .7 13 36.50 27.50 118 32.70 651 33.75 32.15 +.60 -1.2 GblEagEnt Q ENT 3.84 .87 1396 2.75 4538 2.90 2.26 +.27 +20.1 GlbIndem Q GBLI 26 49.91 32.22 28 39.19 108 40.00 38.56 -.51 -6.7 GlbIndm 45 Q GBLIZ 1.94 7.5 26.24 25.02 2 25.74 16 25.75 25.55 +.10 -.5 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.20 5 25.97 35 25.97 25.72 +.27 +.3 GlbMed n N GMRE .20p 10.25 6.34 168 9.13 484 9.25 8.75 +.33 +11.3 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 12 24.83 24 25.00 24.52 +.06 -1.9 GlobNetL n N GNL .94 4.9 31 22.76 15.55 1139 19.48 2696 19.87 19.09 +.05 -5.3 GlNetL pfA N GNLpA 1.81 7.3 25.97 24.06 2 24.94 144 24.95 24.55 +.37 -2.8 GlobPtrs N GLP 1.85 11.0 18.80 15.17 97 16.75 221 17.39 16.75 -.45 +.3sGlobPay s N GPN .04 39 119.69 87.86 1192 117.50 4504 119.69 116.07 +.43 +17.2 GlSlfStor n Q SELF .26 6.3 5.15 3.92 8 4.10 40 4.27 4.06 -.02 -11.1 GlbShipLs N GSL .40 30.5 1.94 .97 18 1.31 225 1.37 1.28 -.06 +12.9 GlbShip pfB N GSLpB 2.19 8.7 25.36 20.00 7 25.24 20 25.24 24.57 +.78 +5.5 GlWatRs n Q GWRS .28 3.1 10.00 8.40 53 9.07 137 9.21 8.82 +.03 -2.9 GlbXNordic N GXF .83e 3.8 24.68 21.50 1 22.10 11 22.42 22.09 -2.6tGbXSpDvE N SDEM .63e 17.90 14.67 10 14.59 54 15.07 14.44 -.49 -10.4 GbXSpdvRE Q SRET 1.24 8.2 15.88 13.72 40 15.08 281 15.14 14.93 -.01 -3.0 GbXUSRota N SCTO .12p 28.03 24.51 26.75 1 26.99 26.75 -.12 +1.7 GblXEffic N EFFE .16p 27.69 25.00 2 26.58 2 26.59 26.54 +.11 -.2 GblXPortgl N PGAL .36e 2.8 13.33 11.06 15 12.69 171 13.10 12.59 -.23 +6.7 GblXColum N GXG .41e 3.9 11.51 9.33 122 10.57 499 10.80 10.53 -.16 +5.5 GblXEmFtr N EMFM .40e 1.8 26.16 21.04 3 21.96 9 22.64 21.95 -.59 -8.4 GbXMLP&E N MLPX .60 4.6 14.60 11.36 234 12.92 844 13.38 12.91 -.13 -4.9 GblXChMat N CHIM .24e 1.2 24.12 16.38 1 20.69 4 21.40 20.54 -.87 -.8 GblXArg N ARGT .09e .3 38.46 27.40 92 29.12 366 31.49 28.83 -1.74 -17.5 GblXSDvUS N DIV 1.93 7.8 25.98 23.43 52 24.79 219 25.00 24.69 +.05 -3.2 GXSupInPf N SPFF .99 8.3 12.96 11.65 99 11.88 362 11.91 11.81 +.01 -2.3sGblXGuru N GURU .28e .9 32.27 26.64 6 32.31 33 32.31 31.87 +.56 +8.8 GbXGreece N GREK .13e 1.4 11.56 8.57 631 9.16 2429 9.45 9.11 -.09 -10.9sGblXChCon N CHIQ .12e .6 19.98 14.58 240 19.31 978 19.98 19.09 -.42 +3.4 GblXSocM Q SOCL 39.03 27.39 40 37.78 273 38.00 36.70 +1.19 +14.7 GblX MLP N MLPA .90e 9.8 11.14 8.14 374 9.15 1759 9.65 9.14 -.29 -7.2 GblXFertil N SOIL .25e 2.4 11.01 9.18 2 10.63 34 10.87 10.63 -.09 +1.0 GblXChiEn N CHIE .41e 3.3 13.77 10.57 1 12.44 37 13.35 12.44 -.99 +9.6 GblXSupDv N SDIV 1.42e 6.6 22.60 20.09 216 20.91 904 21.11 20.85 -.09 -4.0 GlbXChiFn N CHIX .34e 1.9 21.04 15.22 14 18.27 76 18.70 18.00 -.45 +1.5 GbXSEAsia N ASEA .42e 2.6 18.44 14.97 10 16.13 21 16.95 16.05 -1.02 -5.1 GblXPakist N PAK 16.73 11.16 63 11.78 174 12.17 11.75 -.52 -4.8 GblXChiInd N CHII .35e 2.4 16.58 13.50 3 14.80 8 15.36 14.64 -.43 -3.1sGblXNorway N NORW .83e 5.7 14.95 11.19 33 14.58 346 14.95 14.53 -.14 +11.0 GbXNsChiT Q QQQC .07e .2 34.11 24.51 12 31.82 38 32.48 31.29 +.27 +3.0 GblXScUS n N SCIU 32.53 28.49 19 32.10 52 32.16 31.92 +.12 +3.8 GblXScEu n N SCID 29.75 26.39 28.22 2 28.22 27.98 +.26 +1.8 GblXScAs n N SCIX 27.08 24.06 26.20 2 26.35 26.02 +.02 +1.2 GblXScJp n N SCIJ 33.72 28.85 31.10 1 31.46 31.09 -.23 -1.9 GbX Auto n Q DRIV 15.78 14.56 13 15.45 64 15.69 15.41 -.17 +1.1 GbX US pf n N PFFD 26.22 23.70 41 24.36 162 24.49 24.28 -.06 -2.1 GbXNigeria N NGE .31e 1.4 27.10 17.64 19 21.57 47 21.80 21.50 -.02 -.6 GbX US Inf N PAVE 17.80 13.80 32 16.85 217 17.06 16.72 -.08 +.4 GblFound n N BOSS 20.72 15.50 1 20.02 9 20.21 19.68 +.33 +15.6 GblX SupDv Q EFAS 19.06 17.18 1 17.43 9 17.73 17.43 -.17 -3.7 GblXYldco Q YLCO .51 4.3 12.89 11.36 1 11.74 12 11.86 11.71 -.05 -6.7 GblX Rob n Q BOTZ 27.42 18.41 642 23.11 4168 23.71 23.04 -.39 -2.5 GlbXCon ef Q KRMA 20.83 17.33 2 20.27 16 20.45 20.24 -.05 +4.4sGblXMilTh Q MILN 22.79 17.31 18 22.76 90 22.82 22.30 +.46 +18.2 GbX Longv Q LNGR 21.38 18.04 1 21.02 7 21.08 20.72 +.32 +8.1 GlX Intrn n Q SNSR 21.41 17.66 29 20.90 104 21.00 20.56 +.34 +5.3sGbX HlthW Q BFIT 19.30 15.68 3 19.16 8 19.30 19.13 +.18 +15.0 GblXSupdiv Q ALTY 1.25 8.4 16.00 14.06 3 14.80 32 14.95 14.80 -.03 -3.3sGlX Fintc n Q FINX 27.35 17.90 129 27.13 875 27.35 26.56 +.57 +23.6 GlbXCop rs N COPX .43e 1.7 29.34 19.28 30 25.73 125 27.27 25.55 -1.44 -5.9 GlbXSilv rs N SIL 36.36 28.21 391 29.57 938 30.45 29.57 -.64 -9.4 GlbXLith rs N LIT 41.21 28.71 224 33.87 1047 34.60 33.57 -.38 -12.6 GbX Gold rs N GOEX 25.21 20.08 4 22.40 25 23.09 22.36 -.40 -3.9 GbXUran rs N URA 16.36 11.81 501 13.66 1452 14.43 13.53 -.61 -9.2 GlXCatholc Q CATH 35.58 29.65 14 34.45 28 34.54 34.26 +.11 +4.6 GlblScape A GSB .06 1.4 23 5.51 3.27 72 4.18 285 4.21 3.80 +.33 +17.7tGlobalstar A GSAT 2.30 .44 6959 .55 28305 .55 .44 +.04 -58.2sGlobantSA N GLOB 58 56.00 34.82 184 55.89 1148 56.00 53.45 +1.62 +20.3tGlobusM rs Q GLBS 2.26 .65 238 .67 1129 .74 .65 -.08 -41.6 GlobusMed N GMED 46 57.55 27.79 1138 54.85 4352 57.11 54.65 -2.12 +33.5 Glowpoint A GLOW .65 .15 75 .18 824 .20 .18 -.01 -49.2sGluMobile Q GLUU 6.37 2.42 4503 6.42 18076 6.47 5.41 +.80 +76.4 GlycoMim Q GLYC 26.05 10.06 1450 15.86 3810 18.46 15.70 -2.51 -5.5 GoDaddy n N GDDY 74.71 40.78 3065 73.35 9195 74.13 71.35 +.71 +45.9 Gogo Q GOGO 14.76 4.55 734 5.23 7740 5.41 4.95 +.22 -53.6 GolLinhs s N GOL 14.48 4.40 604 6.17 3379 6.94 5.95 -.36 -29.6 GolLNGLtd Q GLNG .20 .7 35.54 19.32 1685 27.96 6303 28.18 26.49 +.91 -6.2 GolLNGPt Q GMLP 2.31 14.9 23.46 14.27 421 15.52 2248 15.96 15.16 +.17 -31.9 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.22 10 25.33 99 25.53 25.16 +.17 -2.7 GoldFLtd N GFI .02e .5 4.70 3.33 10981 3.71 27156 3.82 3.58 +.08 -13.7sGoldResrc A GORO .02 .3 83 6.44 3.37 901 6.66 2439 6.66 5.99 +.61 +51.4tGoldStdV g A GSV 2.01 1.16 3060 1.22 8701 1.45 1.15 -.23 -30.3 Goldcrp g N GG .24 1.7 19 15.55 11.64 14817 13.97 34875 14.32 13.85 -.17 +9.4 GoldBull n Q DNJR 8.50 4.40 57 7.40 124 7.51 6.06 +.81 +56.0 GoldenEnt Q GDEN 30 34.75 17.44 209 30.17 1013 30.83 29.22 -.02 -7.6 GoldenMin A AUMN .65 .36 148 .37 599 .40 .37 -.01 -14.4 GoldenOc rs Q GOGL .40 4.4 9.95 5.82 337 9.19 1042 9.29 8.55 +.60 +12.8 GoldStr g A GSS 6 .92 .56 2052 .68 4339 .71 .65 -.01 -23.8 GldFld A GV 11 6.38 3.60 49 4.35 703 4.45 4.18 -.05 -11.2 GoldS pfJ N GSpJ 1.38 5.2 28.35 25.43 32 26.46 335 26.63 26.26 +.18 -.2 GS BDC n N GSBD 1.80 8.8 11 23.25 18.78 107 20.34 457 20.85 20.25 -.37 -8.3 GS ActbtInt N GSIE 32.48 27.37 109 30.39 918 30.77 30.32 -.13 +1.3 GS ActEM N GEM 39.44 30.92 529 34.81 1167 35.46 34.27 -.63 -2.8 GS ActEur N GSEU .60e 33.94 29.45 3 31.76 23 32.12 31.68 -.07 +.2 GS ActJpn N GSIY 36.02 29.67 2 34.29 10 34.70 34.21 -.24 +1.9 GS US LgC N GSEW 46.27 40.58 2 45.01 40 45.17 44.73 +.27 +3.5 GS HYBd n N GHYB 50.32 48.05 0 48.68 56 48.76 48.51 +.13 -1.7 GS CpBd n N GIGB 50.44 47.73 3 48.05 30 48.18 47.81 +.10 -4.3 GS ActLgC N GSLC 57.42 47.73 216 56.37 1041 56.56 56.02 +.10 +5.6 GS 0-1Yr n N GBIL 105.09 99.91 70 100.06 259 100.08 100.00 +.02 +.1 GS Indus n N GVIP 57.97 47.30 65 57.32 128 57.40 56.60 +.78 +8.2sGS SCap n N GSSC 47.83 39.39 1 47.65 35 47.83 47.43 +.06 +10.0 GSCI37 N GSC 28.00 17.55 26.32 6 26.54 26.32 +.04 +9.8 GoldmanS N GS 3.20f 1.4 22 275.31 214.64 4735 231.92 15415 238.23 229.84 -1.47 -9.0 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 23 27.35 203 27.40 27.23 -.01 -4.2 GoldS pfN N GSpN 28.34 25.95 26 26.49 216 26.57 26.39 -.07 -4.8 GoldS pfB N GSpB 1.55 5.9 26.90 25.20 9 26.14 74 26.17 25.95 +.13 +1.0 GoldS pfC N GSpC 1.02 4.3 24.21 21.52 9 23.60 43 23.72 23.32 +.16 +3.7 GoldS pfA N GSpA .96 4.2 24.46 21.25 19 22.96 100 22.99 22.69 +.13 +1.8 GoldS pfD N GSpD 1.02 4.5 24.16 21.46 47 22.87 360 23.00 22.74 -.05 +1.2 GS MLPEn N GER .64 10.6 7.48 5.25 214 6.06 1122 6.59 6.05 -.42 -1.5 GS MLPInc N GMZ 1.38 15.8 10.33 7.55 141 8.73 538 9.30 8.71 -.40 -2.3 GolubCap Q GBDC 1.28a 6.9 13 19.87 17.35 121 18.44 632 18.52 18.28 +.08 +1.3sGoodTimes Q GTIM 4.05 2.25 22 3.65 135 4.05 3.56 +37.7 GoodrPet n A GDP 15.75 8.20 70 12.71 365 13.35 11.82 +.53 +16.5 Goodyear Q GT .56 2.2 8 36.52 24.12 3721 25.07 10823 25.82 24.64 -.24 -22.4sGoosehIn n Q GSHD 25.00 10.78 434 23.77 1631 25.00 19.21 +4.27 +50.9 GoPro Q GPRO 11.89 4.42 3427 6.23 24978 6.68 5.83 +.39 -17.7 GordPoi un Q GPAQU 10.35 9.97 10.27 106 10.27 10.20 +.13 +2.7 GorsHl A n Q GSHT 10.40 9.85 10.06 18 10.10 10.01 +.01 +1.2 GoresHl un Q GSHTU 10.75 10.25 10.70 3 10.70 10.27 +.20 +3.3 GormanR N GRC .50 1.5 30 34.63 24.45 147 34.15 780 34.50 33.10 +1.00 +9.4 GovPrpIT Q GOV 1.72 12.0 23 22.99 11.87 1172 14.33 3775 14.57 14.06 +.14 -22.7 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 23 25.50 89 25.58 25.22 -.09 -1.3 vjGrace N GRA .96 1.3 21 77.37 58.48 474 73.20 4713 74.67 72.26 -.98 +4.4 Graco s N GGG .53 1.1 15 49.69 34.89 1159 46.45 3172 48.21 45.75 -1.53 +2.7 GrahamCp N GHM .36 1.4 18 27.50 17.97 44 25.50 199 26.04 24.88 -.11 +21.8 GrahamH s N GHC 5.32f .9 22 625.45 536.90 59 599.95 149 604.13 591.58 -.10 +7.5sGraingr N GWW 5.44f 1.7 28 322.34 155.00 880 319.62 3944 322.34 313.34 +5.03 +35.3 Grmrcy pfA N GPTpA 1.78 6.9 27.76 24.41 23 25.80 66 25.80 25.65 +.06 -4.2 GrmPrTr rs N GPT 1.50 5.4 31.26 21.12 2402 27.67 9937 27.68 27.57 +.08 +3.8 GranTrra g A GTE 3.52 1.93 1316 3.18 8953 3.46 3.15 -.02 +17.8 GrCanyEd Q LOPE 25 116.25 71.01 316 114.88 1537 115.11 110.96 +1.21 +28.3 GraniteC N GVA .52 .9 29 68.58 46.88 1507 57.54 2848 59.17 56.51 -1.57 -9.3 GranitPnt n N GPMT 1.52f 8.3 56 19.30 16.15 266 18.41 892 18.70 18.38 -.10 +3.8 GraniteRE N GRP/U 2.30 42.53 36.24 15 41.02 19 42.00 40.30 -.21 +5.0 Gran Gld n N BAR 142.87 123.68 37 127.84 64 130.31 127.38 -1.88 -1.9 GranCom n N COMB 27.39 24.80 12 26.21 66 26.86 26.14 -.65 +.2 GranSP n N COMG 32.29 24.96 1 29.10 2 29.96 29.10 -.71 +5.1sGrphTInt n N EAF 20.75 14.44 2194 20.53 6086 20.75 19.77 +.76 +32.5 GraphPkg N GPK .30 2.0 16 16.74 12.65 3441 14.77 19739 15.16 14.36 +.15 -4.4 Gravity rs Q GRVY 25 108.97 13.18 76 58.50 278 81.79 58.50 -23.70 -38.1 GrayTelev N GTN 7 17.80 10.70 1136 12.10 4606 12.50 11.40 +.70 -27.8 GrayTvA N GTN/A 16 15.30 9.50 1 10.35 4 10.35 9.80 +.65 -27.9 GrtAjax n N AJX 1.20 9.4 8 15.40 12.27 70 12.82 243 13.07 12.81 -.23 -7.2 GrtAjx24 n N AJXA 26.80 24.54 37 25.24 89 25.34 25.20 -.01 -.6 GrElCp hn Q GECC 1.00 10.5 11.30 8.76 32 9.55 69 9.59 9.37 +.10 -2.9 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 25.35 6 25.50 25.26 -.05 -.4 GrElm25 n Q GECCM 1.69 6.8 24.96 24.10 1 24.72 12 24.85 24.69 +.30 +1.0 GrElm hn Q GEC 4.40 3.20 8 3.75 83 3.80 3.70 -7.4 GrLkDrge Q GLDD 5.70 3.60 209 5.05 496 5.35 5.00 -.25 -6.5 GtPanSilv g A GPL 1.46 1.06 1775 1.22 3422 1.24 1.11 +.01 -5.4 GrtSoBc Q GSBC 1.12f 1.9 16 59.75 47.50 92 58.15 195 59.23 57.15 -.90 +12.6 GrtWstBcp N GWB 1.00f 2.3 17 46.03 33.27 419 44.22 1083 45.35 43.27 -1.03 +11.1 GreenBncp Q GNBC .10p 18 24.40 18.55 798 23.10 1761 23.85 23.00 -.40 +13.8sGreenBrick Q GRBK 17 12.35 8.90 76 12.25 164 12.35 11.95 +.30 +8.4sGreenDot N GDOT 41 79.12 37.81 637 78.22 2465 79.12 76.18 +2.26 +29.8 GreenPlns Q GPRE .48 2.4 23.70 15.60 889 20.25 4151 21.00 19.50 -.20 +20.2 GrnP LP n Q GPP 1.90f 10.8 10 21.00 15.65 67 17.55 219 17.70 17.28 -.05 -6.1 Greensky n Q GSKY 27.02 22.05 273 24.24 2462 25.23 23.40 +.45 +3.8sGreenTrH n N GHG 25.10 10.75 558 18.02 1574 25.10 17.77 -4.55 +39.2 GreenbCos N GBX .92f 1.9 10 54.45 41.45 524 49.15 1831 50.25 48.45 +.15 -7.8 GrCB NY s Q GCBC .39 1.3 23 38.00 22.16 4 29.70 13 30.70 29.00 -.25 -8.9 Greenhill N GHL .20 .7 28.55 13.80 629 27.55 2060 28.30 27.08 -.10 +41.3 Greenlight Q GLRE 23.15 14.10 204 14.70 1120 15.73 14.58 -1.00 -26.9stGreenpro n Q GRNQ 22.70 22.00 3 11.23 4 22.70 11.23 -49.0 Greif A N GEF 1.68 3.0 18 65.60 47.97 369 55.20 1624 59.48 54.15 -2.59 -8.9 Greif B N GEF/B 2.51e 4.4 13 71.95 52.50 23 57.35 105 60.95 56.40 -2.32 -17.3 GrdsmHld n Q GSUM 13.99 3.68 171 6.37 515 6.55 6.17 +.12 -30.4sGriffin Q GRIF .40f .9 34 43.92 28.29 4 43.30 16 43.92 42.42 +1.25 +18.0 Griffon N GFF .28f 1.6 19 24.50 17.45 3149 17.95 4741 23.00 17.75 -4.80 -11.8 GrifolsSA s Q GRFS .46e 2.0 25.18 19.92 653 23.14 4257 24.97 23.08 -1.07 +1.0 Group1 N GPI 1.00 1.4 10 84.47 51.62 264 71.40 941 75.00 70.70 -2.07 +.6 Groupon Q GRPN 5.99 2.90 8349 4.68 44409 4.71 4.42 -.01 -8.2sGrubHub N GRUB 120.00 42.42 2085 118.77 10011 120.07 104.45 +13.95 +65.4 GAeroPac N PAC 2.78e 3.1 119.87 82.19 155 89.13 438 89.13 84.73 +3.26 -13.3 GpAeroCN Q OMAB 1.71e 4.4 17 52.51 37.45 164 38.96 562 40.20 38.68 +.04 -6.1tGpoASur N ASR 3.31e 229.45 152.99 38 155.07 207 158.19 152.41 +1.93 -15.0 GpoAvalAc N AVAL .40 4.8 9.51 7.86 187 8.41 618 8.75 8.39 -.32 -1.1 GrpoFin Q GGAL .36e .9 73.45 36.09 1741 40.04 5475 52.49 39.65 -9.94 -39.2tGpoSimec A SIM 11.74 8.69 14 8.50 102 9.80 8.39 -.58 -9.1tGpSuprvi n N SUPV 33.85 14.67 1112 14.55 4886 19.94 14.43 -4.68 -50.4 GpTelevisa N TV 27.37 14.20 2056 18.06 8936 18.27 17.21 +.71 -3.3 GuangRy N GSH .63e 2.2 37.43 24.43 6 28.38 54 29.15 28.14 -.33 -15.0 GuarntyBc Q GBNK .66 2.1 23 35.20 24.70 281 32.15 1191 34.55 31.95 -2.30 +16.3 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 14 32.22 42 32.69 31.56 -.53 +5.1 GuarFBc Q GFED .48 2.0 21 24.20 15.89 1 23.80 3 23.95 22.75 +6.6 Guess N GES .90 4.1 26.15 11.12 1514 21.80 5328 22.85 21.48 -.41 +29.1 GuggBAB N GBAB 1.66 7.8 23.29 20.97 26 21.37 208 21.61 21.13 +.14 -6.0 GugCrdAllo N GGM 2.18 9.7 23.88 21.08 18 22.45 83 22.76 22.42 +2.4 GugEnhEq N GPM .96 11.1 9.42 7.72 161 8.63 766 8.99 8.61 +.01 -3.0 GugCdnEn N ENY .49e 5.9 8.98 7.25 8.31 -1.0 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 76 21.56 746 21.80 21.52 +.08 -.1 Guidewire N GWRE 96.19 66.25 986 93.01 3776 93.26 88.34 +4.41 +25.2 GulfIsland Q GIFI .04 .4 13.95 6.90 162 9.50 604 11.05 9.25 -.50 -29.2 GulfRes Q GURE 3 2.05 1.31 26 1.42 186 1.49 1.40 -.05 -3.4 GlfmOff wt A GLF/WS 3.50 .72 .79 +9.7sGlfmrkOf n A GLF 39.00 17.80 109 33.48 346 39.00 33.10 -2.11 +17.5 GulfportE Q GPOR 5 15.09 8.11 5742 10.70 20418 11.42 10.29 +.41 -16.1 Gyrodyne n Q GYRO 2.50e 22.84 18.91 2 19.40 3 20.35 18.94 -.66 -3.4H -:H&E Eqp Q HEES 1.10 2.9 12 44.24 17.44 180 37.86 931 39.82 37.50 -.14 -6.9sHCA Hldg N HCA .35p 16 107.37 71.18 2047 106.51 8444 107.37 105.24 +1.12 +21.3 HCI Grp N HCI 1.50f 3.4 49.25 27.11 140 44.04 424 44.25 42.33 +1.72 +47.3 HCP Inc N HCP 1.48 6.2 13 33.67 21.48 5175 24.02 17071 24.43 23.49 -.32 -7.9sHD Supply Q HDS 13 44.25 28.97 2787 44.22 11265 44.28 42.01 +1.33 +10.5 HDFC Bk N HDB .37e .4 110.77 85.56 543 101.96 2801 105.00 101.00 -.81 +.3 HECO pfU N HEpU 1.62 6.2 28.45 25.05 26.22 2 26.22 25.70 +.00 -.9 HFF Inc N HF 1.80e 15 51.74 32.66 423 33.91 1471 35.15 33.76 -.74 -30.3 HMG A HMG 16.33 8.94 0 14.51 8 15.20 13.11 -.31 +16.1sHMN Fn Q HMNF 18 19.85 16.61 12 19.95 26 19.95 19.29 +.60 +4.5sHMS Hldgs Q HMSY 45 23.40 11.01 543 23.14 1872 23.40 22.12 +1.04 +36.5 HNI Corp N HNI 1.18f 3.0 19 43.42 31.16 517 39.15 1355 39.30 37.48 +1.58 +1.5 HP Inc N HPQ .56f 2.4 9 24.75 17.10 12846 23.59 46431 24.20 23.44 +.02 +12.3 HRG Grp N HRG 19.19 9.42 1707 12.58 7930 13.19 12.34 -.44 -25.8 HSBC N HSBC 1.50e 3.1 55.89 43.24 1418 48.51 7178 49.64 48.35 -.87 -6.1 HSBC prA N HSBCpA 1.55 5.9 26.74 25.52 61 26.43 607 26.46 26.14 +.32 +2.4 HTG Mol h Q HTGM 5.83 1.59 1126 3.66 3082 4.12 3.50 -.13 +80.3 HV Bcp n Q HVBC .50e 18.50 13.75 1 14.80 9 14.97 14.60 -.17 -2.7 HabitRest Q HABT 57 17.45 8.10 260 9.75 1270 9.85 9.40 -.10 +2.1 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 9 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 59

HackettGp Q HCKT .34f 2.1 19 19.24 13.24 117 16.32 325 16.64 16.22 -.15 +3.9sHaemonet N HAE 84 96.84 38.47 8502 91.13 12087 96.84 89.50 -2.91 +56.9 Hailiang n Q HLG 88.92 7.70 82 79.80 501 87.56 78.59 -.98 +76.5 HainCels lf Q HAIN 45.61 25.41 1248 28.46 7064 29.28 27.77 +.16 -32.9 HalconRs n N HK 9.07 3.69 7926 4.00 17772 4.46 3.99 -.35 -47.2 HalladorE Q HNRG .16 2.1 8 8.40 4.79 92 7.53 456 7.69 7.30 +.05 +23.6 Hallibrtn N HAL .72 1.5 57.86 38.18 15115 46.60 47908 48.29 46.00 -1.50 -4.6 HallmkFn Q HALL 11.83 8.62 29 10.02 149 10.22 9.85 +.03 -3.9 Halozyme Q HALO 42 21.48 11.41 2337 19.02 4974 19.24 18.62 +.19 -6.1sHalyrdHlt N HYH 30 60.65 37.97 531 59.98 1860 60.65 58.11 +2.02 +29.9sHamiltnBc Q HBK 15.99 14.00 8 16.00 25 16.00 14.59 +1.25 +3.9 HamBchBr N HBB .34 1.1 41.00 20.97 62 29.87 257 30.80 26.82 +3.05 +16.3 HamilLa n Q HLNE .85f 1.8 51 52.00 20.03 232 46.24 1055 49.48 45.44 -2.51 +30.7 HancJaf n Q HJLI 5.64 4.05 1375 4.70 2255 5.56 4.10 -.24 -10.3 HancFinOp N BTO 1.48 3.8 41.00 31.24 28 38.55 135 39.72 38.38 -.89 -2.0 HanJS N JHS .87e 6.5 15.12 12.97 29 13.33 348 13.35 13.23 +.10 -10.3tHanJI N JHI 1.45e 9.1 18.85 15.87 30 15.89 139 16.05 15.87 -.08 -9.2 HanPrmDv N PDT 1.08a 6.9 17.33 14.50 27 15.70 278 15.84 15.57 +.04 -8.3 HanPfEq N HPI 1.68 7.8 22.58 19.73 31 21.44 209 21.79 21.32 -.31 +.1 HanPfd2 N HPF 1.68 8.0 22.71 19.39 46 21.00 262 21.06 20.81 -.02 -2.3 HanPfd3 N HPS 1.47 8.0 19.48 16.80 62 18.25 239 18.32 18.00 -.01 -2.7 HanTxAdv N HTD 1.45 6.4 26.23 21.00 62 22.60 340 22.72 22.38 +.20 -8.4 HancWhit Q HWC .96 1.9 18 56.40 41.05 1139 50.30 2975 53.10 49.50 -2.70 +1.6 HancWht 45 Q HWCPL 1.49 5.8 26.73 25.00 3 25.86 31 26.43 25.30 +.52 -.8 Hanesbds s N HBI .60 3.0 10 25.73 16.38 7181 20.30 37200 21.18 19.96 +.21 -2.9 HanmiFin Q HAFC .96 3.2 16 33.10 25.45 637 29.55 1307 30.88 29.25 -1.10 -2.6 HannArms N HASI 1.32 7.1 34 25.28 17.33 597 18.49 2657 19.12 17.88 +.52 -23.2sHanoverIns N THG 2.16 1.8 65 123.43 85.58 263 120.39 722 123.43 119.21 -2.83 +11.4 HanovIns53 N THGA 1.59 6.3 26.00 25.02 6 25.26 43 25.70 25.18 +.15 -.3tHanwha rs Q HQCL 16 9.50 6.30 28 6.26 109 6.66 6.20 -.27 -10.8 HarbrOne n Q HONE 59 22.29 15.92 172 18.37 678 19.00 18.09 -.40 -4.1 HarleyD N HOG 1.48 3.2 14 56.95 39.34 4922 45.94 14345 46.79 42.61 +3.29 -9.7 Harmonic Q HLIT 5.50 2.80 773 4.45 2626 4.50 4.10 +.20 +6.0tHarmonyG N HMY .05 2.53 1.56 12868 1.58 41636 1.64 1.52 -.02 -15.5 HarrisCorp N HRS 2.28 1.5 26 170.54 108.29 1456 149.23 4102 156.20 147.24 -5.42 +5.4 Harsco N HSC .20m .8 64 26.75 14.95 608 24.85 1928 26.60 24.35 -1.60 +33.2 HarteHk rs N HHS 12.16 7.27 28 11.30 166 12.00 10.71 +.21 Hrt TotR n N HTRB 40.25 38.76 38.92 0 38.92 38.92 +.05 -2.8 HartfFn42 N HGH 1.97 6.6 32.00 28.57 29 29.73 161 29.83 29.36 -.02 +1.6 HartfdFn N HIG 1.00 1.9 18 59.20 49.67 4231 53.76 11854 53.76 52.51 +.50 -4.5 HrvrdBio Q HBIO 6.15 2.35 175 5.10 727 5.35 5.10 +54.5 HarvCapCr Q HCAP 1.14a 10.8 7 14.09 9.90 12 10.58 92 10.58 10.40 +.13 -3.5 HarvCr22 n Q HCAPZ 1.53 5.9 27.50 24.89 1 25.85 10 25.85 25.33 +.45 +1.6 Hasbro Q HAS 2.52f 2.8 54 116.20 79.00 1864 91.28 5706 92.02 90.05 +.95 +.4 Haverty N HVT .72 3.3 22 27.23 17.70 174 21.75 513 21.95 21.30 +.25 -4.0 HavertyA N HVT/A .38a 1.8 16 27.10 18.00 21.40 1 21.65 21.35 +.40 -8.4 HawaiiEl N HE 1.24 3.8 22 38.72 31.71 1121 33.01 3263 33.20 32.59 -.09 -8.7 HawHold Q HA .48 1.3 6 57.45 32.40 732 37.95 4395 39.80 36.60 -.80 -4.8 HawaiiTel Q HCOM 31.91 24.01 17 27.61 256 27.61 26.21 +1.22 -10.5 Hawkins Q HWKN .88 2.3 19 50.38 30.55 96 38.40 262 39.35 36.25 +2.35 +9.1sHawthornB Q HWBK .40f 1.8 17 22.23 17.38 6 21.90 17 22.23 20.91 +1.03 +9.8 HaymkAc n Q HYAC 9.85 9.50 27 9.82 44 9.82 9.78 +.02 +2.7 HaymkA un Q HYACU 10.25 9.88 10.20 32 10.25 10.01 -.03 +3.0 HaynesIntl Q HAYN .88 2.2 45.14 28.97 153 39.56 511 42.36 38.97 -2.37 +23.4 Hc2 Hldgs N HCHC 1.29 7.79 4.30 263 6.16 1229 6.59 6.02 -.16 +3.5 HlthCSvc Q HCSG .77f 1.8 56.20 35.04 1027 41.80 6565 42.23 38.97 +2.54 -20.7 HlthInsInn Q HIIQ 26 37.38 12.65 498 33.95 1619 35.50 33.15 +.55 +36.1 HlthcrRlty N HR 1.20 4.4 44 36.25 26.09 2208 27.48 7710 27.71 26.54 +.31 -14.4 HlthcreTr N HTA 1.22 4.8 49 32.84 24.06 2498 25.43 12584 25.61 24.53 +.48 -15.3sHealthEqty Q HQY 98 81.40 40.21 727 81.01 3051 81.40 78.13 +1.44 +73.6 HlthStrm Q HSTM 1.00e 75 31.53 21.15 355 28.33 1034 29.07 26.65 +.41 +22.3 HrtlndEx Q HTLD .08 .4 20 25.22 17.38 903 19.44 2743 19.94 18.89 +.26 -16.7 HeartFn Q HTLF .52a .9 18 58.05 42.10 388 55.65 895 57.40 54.80 -1.35 +3.7 HeatBio rs Q HTBX 7.89 1.09 718 2.21 10011 2.86 2.01 -.60 -42.3 HebronTc n Q HEBT 4.05 1.45 81 2.06 1188 2.65 1.65 +.43 -21.7 HeclaM N HL .01e .3 5.58 3.25 7862 3.84 22105 3.99 3.74 +.10 -3.3 HeclaM pfB N HLpB 3.50 6.3 61.99 51.27 55.27 0 55.43 55.20 +1.42 +4.3sHeico s N HEI .13 97.32 56.47 392 92.30 1600 97.32 91.58 -3.52 sHeico A s N HEI/A 58 79.00 48.12 303 75.15 687 79.00 74.35 -2.50 HeidrkStr Q HSII .52 1.4 39.73 17.90 184 38.35 645 39.10 37.20 +.10 +56.2 HelenTroy Q HELE 17 102.88 81.10 263 97.95 818 99.45 96.40 +.85 +1.7 HeliMAn h Q HMNY 38.86 .33 20194 .35 118024 .42 .34 -.01 -94.5sHelius Med n Q HSDT 12.95 7.47 551 13.02 1269 13.10 10.48 +2.32 +66.7 HelixEn N HLX 2 8.70 4.87 2700 7.18 6612 7.73 7.14 -.63 -4.8 HelmPayne N HP 2.80f 4.4 75.02 42.16 1781 63.21 6225 65.95 62.75 -2.17 -2.2 HemisMda Q HMTV 13.20 10.50 91 12.90 274 12.90 12.40 +.38 +11.7 Hemisphrx rs A HEB .74 .28 891 .30 2695 .33 .29 -.01 -13.0 HennesAd s Q HNNA .40 2.1 9 20.00 14.29 12 18.87 59 19.30 18.06 -.09 +14.1 HennCap n A HCAC 11.00 8.97 3 10.04 330 10.05 10.02 +.01 +2.4 HennCap un A HCAC/U 11.53 10.04 10.85 26 10.85 10.83 +.05 +4.6 HSchein s Q HSIC 29 93.24 62.56 1669 73.29 5748 73.68 72.00 +1.17 +4.9 Herbalif s N HLF 24 56.75 30.36 1792 54.06 11052 54.80 52.61 +.66 HercHld n N HRI 72.99 35.10 263 58.57 1402 62.56 57.00 +1.36 -6.5 HercTGC N HTGC 1.24 9.9 12 13.97 11.55 746 12.52 7964 12.54 12.07 +.18 -4.6 HercTG 24 N HTGX 1.56 6.2 25.82 25.01 10 25.21 45 25.35 25.10 -.11 -1.6 HrtgeCo Q HTBK .44 2.5 20 18.10 12.76 177 17.45 1033 18.08 17.26 -.49 +13.9 HrtgeFn Q HFWA .60 1.8 23 34.30 25.25 292 33.20 1039 33.95 32.80 -.65 +7.8 HeritageIns N HRTG .24 1.5 56 19.15 8.85 262 16.14 808 17.42 16.09 -1.22 -10.4 HeritCryst Q HCCI 28 25.20 14.35 97 19.15 564 21.05 19.05 -1.65 -12.0 HernTher h Q HRTX 35.40 12.70 1905 29.95 7144 31.20 29.15 -.55 +65.5 Hersha pfC N HTpC 1.72 7.0 26.28 23.82 1 24.71 5 24.88 24.57 +.14 -1.7 Hersha rs N HT 1.12 5.4 15 21.55 16.60 630 20.80 1835 21.28 20.48 -.51 +19.5 Hersha pfD N HTpD 1.63 6.7 26.49 22.61 2 24.32 66 24.37 23.56 +.63 -1.4 Hersha pfE N HTpE 26.40 22.66 2 24.43 107 24.58 23.37 +.93 -1.3 Hershey N HSY 2.62 2.8 20 115.82 89.10 2530 94.00 9016 94.00 89.84 +2.23 -17.2 HertzGl N HTZ 27.27 8.52 2755 17.61 24905 18.74 15.97 +1.71 -20.3 HerzfldCrb Q CUBA .12e 7.54 6.60 5 6.80 51 6.82 6.69 -.02 -5.0 HeskaCorp Q HSKA 65 115.00 56.59 73 106.51 308 107.43 104.92 -.38 +32.8 Hess N HES 1.00 1.7 65.89 37.25 6256 60.04 31284 62.19 59.06 -1.55 +26.5 Hess pfA N HESpA 73.70 48.24 2 68.09 23 70.08 67.62 -1.60 +17.6 HessMidP n N HESM 1.33f 6.7 19 23.34 18.32 108 19.95 437 20.92 19.88 -.55 +.7 HP Ent n N HPE .56f 3.5 13 19.48 12.70 25000 15.95 67311 16.18 15.62 +.05 +11.1sHexcel N HXL .50 .7 26 73.42 50.50 703 71.04 4004 73.42 69.38 -2.05 +14.9 Hexindai n Q HX 17.00 10.20 159 11.66 480 12.34 10.89 -.59 +5.5 Hi-Crush N HCLP 1.05e 8.8 13 14.85 7.25 1458 11.90 6403 12.75 11.80 -.60 +11.2 Hibbett Q HIBB 12 29.50 9.40 1376 21.75 5117 27.34 21.65 -3.85 +6.6 HighPtRs N HPR 7.60 2.66 3419 5.83 8103 6.81 5.75 -.83 +13.6 HighlFlR n N HFRO 16.60 15.00 88 15.72 533 15.82 15.62 -.01 +1.4 HighSenLn Q SNLN .79 4.3 18.41 18.13 182 18.19 583 18.28 18.18 -.07 HighpwrInt Q HPJ 5 5.90 2.75 22 3.40 145 3.40 3.25 -8.1 HghwyH Q HIHO .32e 6.9 6.55 3.10 1 4.65 16 4.75 4.60 +10.7 HighwdPrp N HIW 1.85 3.8 21 53.34 41.34 1171 48.50 3591 49.27 47.95 -.46 -4.7 Hill Intl N HIL 6.00 4.25 375 5.80 1056 5.95 5.60 +6.4 Hill-Rom N HRC .80 .9 24 94.63 71.91 683 91.08 2137 94.63 90.91 -3.26 +8.1 HillenInc N HI .83 1.8 22 49.35 34.65 591 46.15 1422 47.90 45.90 -1.29 +3.2 HillmCT pf A HLMp 2.90 9.4 36.95 26.41 1 30.94 16 30.94 29.80 +.71 -9.9 HilltopH N HTH .28 1.2 12 28.32 21.47 813 23.01 2867 23.89 22.55 -.77 -9.2 HilGrVa n N HGV 47.75 32.20 1197 38.86 4493 40.21 38.55 -.76 -7.4 Hilton N HLT .60 .7 42 88.11 60.54 2953 83.84 14382 84.88 82.32 -.30 +5.0 HimaxTch Q HIMX .24e 2.9 56 13.95 5.97 5415 8.15 15057 8.81 7.88 -.33 -21.8 HingmSv Q HIFS 1.36a .6 19 242.00 174.47 5 214.00 18 219.97 202.44 -.02 +3.4 Histogenics Q HSGX 3.35 1.60 277 2.97 636 3.05 2.65 +.18 +44.9 HoeghLP N HMLP 1.72 9.9 11 20.00 15.33 98 17.30 506 17.80 17.20 -.35 -7.2 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 34 25.70 92 25.77 25.53 -.02 -4.5 HollyEngy N HEP 2.62f 8.8 14 36.05 26.09 749 29.81 1169 30.09 29.19 +.52 -8.2 HollyFront N HFC 1.32 1.8 18 83.28 25.33 40930 72.30 58814 77.12 70.83 -4.89 +41.2 Hollysys Q HOLI .12e .5 11 28.35 15.84 587 23.15 1797 24.84 23.07 -.19 +4.0 Hologic Q HOLX 46.80 35.10 3230 40.43 13447 40.81 38.15 +2.09 -5.4 HomeBLA Q HBCP .68f 1.5 21 47.20 34.12 91 46.15 170 46.19 44.03 +.13 +6.8 HomeBcs s Q HOMB .44 1.9 23 26.30 20.82 3045 22.76 5319 23.60 22.34 -.82 -2.1 HomeDp N HD 4.12 2.1 26 207.61 144.25 7814 200.54 28306 201.60 198.16 +2.21 +5.8 HmFdB LA Q HFBL .48 1.5 19 32.90 23.10 4 32.00 10 32.75 31.60 -.30 +13.8 HomeStreet Q HMST 23 32.60 24.00 299 28.40 1080 29.90 28.25 +.40 -1.9sHometBk n Q HMTA .04p 13.00 9.81 2 13.99 18 13.99 12.70 +1.44 +25.2 HomeTrBc Q HTBI 27 28.20 21.40 57 27.65 145 28.03 27.00 -.30 +7.4 HomolMd n Q FIXX 24.40 16.12 424 19.57 1254 21.35 19.22 -1.09 +4.9 Honda N HMC .84e 2.6 37.29 27.05 347 31.82 1674 32.76 31.65 -.34 -6.6 HonwllIntl N HON 2.98 2.0 66 165.13 131.42 3910 150.23 12561 152.50 148.78 -1.63 -2.0 HookerFu Q HOFT .56 1.2 18 52.75 35.90 120 46.50 409 48.58 45.25 -.26 +9.5 HopeBcp Q HOPE .52 2.9 16 19.92 15.10 2969 18.01 5307 18.76 17.90 -.61 -1.3sHopFedBc Q HFBC .20 1.2 22 16.60 13.51 2 16.69 82 16.69 15.77 +.67 +18.4 HorMan N HMN 1.14 2.6 27 47.65 33.85 216 44.70 541 45.93 43.95 -.56 +1.4sHorizBcp s Q HBNC .60f 1.9 19 33.19 25.00 363 31.53 674 33.19 31.28 -1.38 +13.4 HorizGbl n N HZN 33 19.26 5.13 249 6.97 1269 7.05 6.57 +.38 -50.3 HorizPhm Q HZNP 18.11 10.10 2167 17.57 10315 18.00 16.90 +.31 +20.3 HorizTFn Q HRZN 1.20 11.4 10 11.88 9.66 111 10.50 375 10.53 10.18 +.30 -6.4 HorizFn22 n N HTFA 26.00 25.26 2 25.90 5 25.99 25.61 +.37 +2.0 Hor OEXcc Q QYLD 2.26e 9.2 25.50 22.67 136 24.66 684 24.79 24.56 -.05 +.5 HorzDAX Q DAX .60m 2.0 34.00 28.53 48 30.55 54 30.85 30.36 +.13 -3.3 HorzSPCvC N HSPX 2.52e 3.7 52.96 46.37 5 50.71 23 51.11 50.63 +.01 +.8 HorGKWld N KLDW 35.73 30.14 7 34.94 41 35.24 34.80 -.11 +4.4 HoizWear n N WEAR 17.90 Horz Saba n N CEFS 23.00 20.10 5 20.35 23 20.35 20.26 +.04 -4.9 HrzProSp n N FANZ 23.37 19.92 3 23.37 9 23.37 23.18 +.20 +4.9 Hormel s N HRL .75 2.1 22 38.00 29.75 3093 36.44 13427 36.96 35.75 +.23 +.1 Hornbeck N HOS 4.87 2.07 170 3.19 607 3.36 3.19 -.11 +2.6 Hortonwks Q HDP 22.00 11.68 2406 19.11 6903 19.26 17.24 +1.43 -5.0 HospPT Q HPT 2.12f 7.5 11 31.27 23.83 1465 28.45 3693 28.89 28.02 -.22 -4.7 HostHotls N HST 1.00a 4.7 18 22.47 17.26 8768 21.29 40078 21.93 21.07 -.80 +7.3 HostessBr n Q TWNK 24 16.66 11.00 561 13.45 3094 13.63 13.15 +.12 -9.2 HoughMH Q HMHC 13.95 6.20 1227 7.25 2431 7.30 6.80 +.35 -22.0 HoulihnL n N HLI 1.08 2.1 20 52.81 34.16 338 50.78 1598 50.95 49.54 +.55 +11.8 HstnAEn A HUSA 1.04 .22 137 .24 1061 .25 .24 -.00 -27.3sHoustWC Q HWCC .12m 1.4 9.32 4.70 13 8.80 168 9.32 8.40 +.45 +22.2 HovnEn pf A Q HOVNP 8.47 5.50 2 6.50 34 6.62 6.10 -.03 -13.3 HovnanE N HOV 3.41 1.65 1471 1.91 7309 2.05 1.89 -.04 -43.0 HowardBcp Q HBMD 30 24.20 16.70 114 18.55 489 18.75 17.60 +.30 -15.7 HHughes N HHC 28 140.38 114.28 164 133.43 1040 138.24 133.11 -2.85 +1.6 HuanPwr N HNP 2.45e 8.7 30.60 23.64 57 28.22 156 29.44 27.78 -.49 +12.9 HuazhuGr Q HTHT 40 49.45 18.75 2360 49.02 8066 49.20 47.06 +1.12 +35.8sHubGroup Q HUBG 29 52.25 33.18 478 52.30 1295 52.35 49.83 +2.30 +9.2 Hubbell N HUBB 3.08 2.7 21 149.03 100.55 1094 112.86 3069 113.32 111.55 +.86 -16.6sHubSpot N HUBS 135.70 63.00 618 136.90 2965 138.27 128.35 +8.90 +54.9 HudBayM g N HBM .02 9 10.25 4.60 594 6.40 2090 6.85 6.20 -.35 -27.3 HudsonGbl Q HSON .20 12.5 2.44 1.26 34 1.60 196 1.74 1.55 -.05 -28.9 HudsPacP N HPP 1.00 2.9 28 36.06 28.25 1064 35.01 4072 36.02 34.97 -.59 +2.2 HudsonTc Q HDSN 37 10.40 2.05 547 2.19 3838 2.44 2.15 -.12 -63.9 HugotnR N HGT .09e 12.2 2 1.95 .55 104 .74 522 .77 .71 +.02 -47.1sHumana N HUM 2.00f .7 26 309.19 229.84 721 306.95 3308 309.19 297.14 +9.06 +23.7 HuntCoFn N HCFT .40m 11.7 5 4.98 2.55 74 3.38 374 3.49 3.23 -.03 -15.5 FiveOk pfA N OAKSpA 2.19 8.6 26.20 23.98 25.34 +.5sHuntJB Q JBHT .96 .7 21 131.74 86.04 948 130.24 3652 131.74 126.73 +1.56 +13.3 HunterMar Q HUNT 10.00 9.43 9.87 283 9.87 9.84 +.05 +1.1 HuntBncsh Q HBAN .44 2.9 16 16.60 12.14 15489 15.33 50062 15.85 15.04 -.25 +5.3 HuntBcs pf Q HBANO 1.56 5.8 28.68 25.75 14 26.77 103 26.80 26.50 +.06 -4.9 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 5 25.91 18 26.00 25.48 +.19 -.5sHuntgUSEq N HUSE 1.86e .6 41.12 37.35 8 41.05 43 41.12 40.81 +.32 +7.0 HuntgtnEco N HECO .47e .2 44.87 39.67 42.73 1 42.73 42.70 +.29 +2.5 Str 7handl n Q HNDL 25.98 23.65 7 24.14 130 24.49 24.10 -.15 -3.7 HuntgtnIng N HII 2.88 1.3 20 276.69 183.42 673 220.52 1893 227.31 217.14 -5.83 -6.4 Huntsmn N HUN .65 2.0 12 36.09 24.21 3293 33.27 12984 33.39 32.38 +.52 -.1 Hurco Q HURC .44 1.0 17 50.50 31.18 21 44.40 107 47.68 43.75 -2.20 +5.5 HuronCon Q HURN 44.85 29.53 169 41.25 737 41.45 39.55 +.35 +2.0 HutChMd n Q HCM 42.25 19.80 295 32.76 838 33.05 31.20 +1.43 -16.9 HuttigBld Q HBP 7.75 4.82 91 5.31 443 5.51 5.15 +.11 -20.2sHuya n N HUYA 47.90 15.25 15471 46.20 48533 50.82 33.23 +11.31 +187.7 Hyatt N H .60 .7 39 84.89 54.38 455 83.69 4242 84.37 82.30 +1.06 +13.8 Hydrognc Q HYGS 12.00 6.75 52 7.40 137 7.85 7.35 -.10 -33.3 HysterYale N HY 1.21 1.8 18 93.90 62.62 60 67.29 236 69.82 65.21 -.87 -21.0I -:I-AMCap n Q IAM 11.94 9.75 10 10.13 11 10.22 10.06 -.04 +2.6 I-AMCap rt Q IAMXR .51 .21 7 .39 10 .40 .30 -.01 +30.0 IAC Inter Q IAC 1.36 .8 61 166.64 98.27 1374 162.75 4735 163.57 156.93 +5.58 +33.1 IAMGld g N IAG 1.52f 26.0 98 7.25 4.80 6910 5.85 16597 6.04 5.72 +.07 +.3 ICAD Q ICAD 4.89 2.93 7 3.29 66 3.44 3.29 -.03 -4.4 ICC Hld n Q ICCH 73 18.00 14.54 5 15.31 22 16.50 15.06 -.39 -5.9 ICF Intl Q ICFI .56 .8 22 74.75 41.10 85 71.45 605 74.50 70.65 -2.60 +36.1 ICICI Bk N IBN .16e 1.9 11.26 7.89 7054 8.28 20522 8.64 8.23 -.27 -14.9sICU Med Q ICUI 309.85 164.00 215 307.90 834 313.20 288.70 +16.45 +42.5 IClickInt n Q ICLK 11.40 5.05 71 7.16 540 8.06 7.06 -.71 -20.9 ID Syst Q IDSY 8.05 5.50 8 6.41 57 6.56 6.05 +.34 -7.6sIdexxLab s Q IDXX 68 226.20 146.09 636 227.90 2123 229.01 218.66 +8.18 +45.7 IDT Cp N IDT 1.00f 15.5 16.48 4.87 322 6.45 1314 6.58 5.93 +.40 -39.2sIEC Elec A IEC 6.70 3.42 101 6.36 948 6.70 6.24 +.13 +54.4 IES Hldgs Q IESC 24 19.35 14.05 39 16.70 97 17.40 16.65 -.50 -3.2sIF Bancp Q IROQ .20f .8 28 23.50 19.10 10 24.16 29 24.16 21.33 +2.80 +22.9 IFresh n Q IFMK 18.00 4.62 7 5.83 53 6.08 5.36 +.11 -55.1 IHS Mark Q INFO 30 52.61 42.40 2742 50.81 11188 51.16 50.20 -.33 +12.5 II-VI Q IIVI 30 53.08 31.45 616 46.55 2219 49.30 46.45 -1.25 -.9 ILG Inc Q ILG .70 2.0 40 35.00 24.38 1079 34.38 5716 34.72 33.78 -.19 +20.7tIMV Inc n Q IMV 7.21 5.33 28 5.35 73 6.16 5.33 -.70 -22.2 ING N ING .14e 1.0 20.58 14.31 3103 14.62 15652 15.32 14.45 -.28 -20.8 ING 6.125 N ISG 1.53 5.9 26.37 25.20 259 25.91 516 26.08 25.78 -.13 +1.4sING 6.375 N ISF 1.59 6.1 26.14 25.40 484 26.05 856 26.16 25.94 +.11 +1.4 INTLFCStn Q INTL 17 52.00 33.11 177 51.85 404 52.00 50.04 +.44 +21.9 ION Geo rs N IO 32.45 3.20 178 22.95 787 24.50 22.50 -.40 +16.2 IPG Photon Q IPGP 38 264.11 136.62 502 240.98 1494 249.39 237.11 -7.97 +12.5 iPass Q IPAS 1.46 .25 259 .42 1184 .47 .40 -.03 -20.2 iPicEnt n Q IPIC 17.00 6.75 17 9.75 73 9.75 8.01 +.22 -35.6 IQ M Ins n N MMIN 29.89 24.66 24.81 9 24.99 24.76 +.05 -1.7 IQ HdgMult N QAI 33.13 29.31 78 30.72 992 30.82 30.67 -.05 +.9tIQ Hedge N MCRO 27.20 25.68 0 26.16 1 26.57 25.64 -.49 -1.5 IQ HdgLgS N QLS 24.53 20.86 22.21 1 22.23 22.18 +.04 +1.4 IQ US Lg n Q CLRG .08e 27.80 24.16 2 25.78 98 26.04 25.55 -.17 +1.9sIQ Ch SC n N CSML 29.81 23.89 63 29.53 394 29.81 29.26 -.11 +5.3 IQ HdgEv N QED 22.00 20.76 21.42 3 21.44 21.42 +.08 +2.5 IQ HiYlVl n N HYLV 25.58 22.89 4 24.25 22 24.25 24.19 +.08 -3.6 IQ CorePl n N AGGP 20.27 18.67 75 19.09 280 19.15 19.00 +.06 -4.3 IQ CoreBd n N AGGE 19.86 18.22 4 18.60 37 18.60 18.50 +.04 -5.0 IQ GTAA N QGTA 25.44 22.97 0 24.29 11 24.43 24.29 -.08 -.5 IQ 50HJpn N HFXJ 23.96 19.88 1 22.38 16 22.49 22.30 +.12 -.8 IQ 50HgEur N HFXE 21.45 19.05 20.41 43 20.45 20.25 +.20 +.3 IQ 50HIntl N HFXI 22.80 20.00 8 21.48 196 21.84 21.44 -.06 -.8sIQ RealRtn N CPI 27.86 27.17 4 27.81 31 27.88 27.76 +.03 +1.4 IQUSReSC N ROOF 1.43e 5.5 27.77 22.60 7 26.22 76 26.47 25.87 -.06 -.4 IQMrgArb N MNA 31.92 30.25 82 30.79 268 30.88 30.65 +.04 -.8 IQ AgriSC N CROP .41e 1.2 35.99 31.64 0 33.60 1 34.21 33.60 -.36 -3.8 IQ GlbRes N GRES .10e .4 29.30 24.87 4 28.04 43 28.42 27.93 -.31 -1.8sIQIYI n Q IQ 40.90 15.30 61893 40.16 177585 43.23 33.55 +7.34 +158.3 IQVIA Hldg N IQV 12 110.67 87.10 2564 103.28 10315 105.23 101.81 -1.32 +5.5tIRSA N IRS 32.97 17.28 103 18.13 487 19.30 17.28 -.87 -38.8tIRSA Prop Q IRCP 1.86e 6.1 64.68 31.03 5 30.63 19 36.35 30.49 -5.84 -45.8sIRhythm n Q IRTC 83.84 35.44 346 83.46 1411 83.84 78.78 +3.80 +48.9 iRobot Q IRBT 35 109.78 55.77 1161 78.92 6999 81.70 69.41 +9.35 +2.9 iShGold N IAU 13.11 11.61 17918 12.29 65020 12.55 12.23 -.17 -1.8 iShGSCI N GSG 18.31 13.16 450 17.03 1938 17.60 17.02 -.49 +4.6 iSAstla N EWA 1.01e 4.5 24.19 21.07 2688 22.49 7024 23.03 22.44 -.40 -2.9 iSAstria N EWO .37e 1.6 27.41 20.43 34 23.73 1794 24.36 23.61 -.29 -3.7 iShBelg N EWK .51e 2.5 23.00 19.33 31 20.36 137 20.64 20.27 +.05 -3.1 iShBrazil N EWZ .67e 2.0 47.85 31.28 53377 33.04 195454 34.66 32.34 -1.10 -18.3 iShCanada N EWC .48e 1.7 30.60 25.92 1617 28.70 8216 29.24 28.64 -.35 -3.2 iShEMU N EZU .86e 2.0 47.13 40.03 5968 43.54 27057 43.96 43.36 +.15 +.4 iSFrance N EWQ .58e 1.8 33.73 28.51 575 32.27 4167 32.56 32.15 +.02 +3.4 iShGerm N EWG .60e 1.9 35.87 30.08 2670 32.43 13410 32.78 32.20 +.23 -1.8 iSh HK N EWH .61e 2.4 26.93 23.03 4219 25.69 25922 26.29 25.55 -.54 +1.1 iSh SKor N EWY .65e .9 79.07 65.76 3270 70.20 14907 73.95 69.92 -3.27 -6.3 iShMexico N EWW .78e 1.7 57.82 43.55 3972 45.06 19712 45.33 44.36 +.14 -8.6 iShNeth N EWN .66e 2.1 34.09 28.69 195 31.88 1213 32.50 31.79 -.28 +.5 iSPacxJpn N EPP 1.66e 3.5 50.34 43.68 206 47.04 1095 48.26 46.87 -1.01 -1.6 iShSoAfr N EZA 1.02e 1.7 76.53 54.81 489 59.75 2171 61.84 59.29 -2.35 -14.6 iShSpain N EWP .99e 3.2 36.38 29.62 529 31.35 4052 32.21 31.18 -.18 -4.3 iSSwedn N EWD .76e 2.3 36.71 31.99 178 33.00 1020 33.78 32.81 -.02 -2.7 iShSwitz N EWL .75e 2.2 37.84 33.16 361 33.63 1689 34.04 33.54 +.05 -5.5 iShFrntr100 N FM .30e 1.0 36.19 28.36 110 30.74 562 31.99 30.68 -1.04 -7.2 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.70 13 49.35 83 49.47 49.22 +.19 -2.2 iShxUSH bt A HYXU .92e 1.8 57.19 49.78 8 52.30 38 52.95 52.14 -.40 -3.9tiShEMCBd bt A CEMB 2.28 4.7 51.78 48.09 8 48.21 78 48.43 48.09 -.18 -5.8tiShEMkHY N EMHY 3.98 8.6 51.12 45.97 170 46.04 599 46.54 45.94 -.47 -7.9 iShAsiaPDv N DVYA 2.29e 4.9 51.42 45.60 1 46.34 14 46.75 46.06 -.24 -7.5 iShEmMDv N DVYE 1.83e 4.5 46.11 39.59 47 40.95 162 42.16 40.74 -.95 -2.1 iShGblSilv N SLVP .29e 2.8 12.00 9.34 43 10.43 146 10.66 10.39 -.10 -3.7 iShGblEnP N FILL .59e 2.6 24.50 17.81 8 22.84 36 23.50 22.63 -.71 +6.0 iShGblAgri N VEGI .55e 1.9 31.00 26.36 1 29.38 12 30.05 29.38 -.51 +.1 iShMsciWld N URTH 1.57e 1.7 94.23 79.81 23 90.37 176 90.94 89.87 -.12 +2.6 iShEMAsia Q EEMA 1.23e 1.7 81.27 63.72 21 73.05 170 75.24 72.12 -1.74 -.9 iShEMktSC N EEMS .89e 1.8 57.36 46.23 17 50.66 253 51.92 50.34 -1.07 -4.6tiShEMkBd N LEMB .42e .9 50.78 44.52 268 44.53 548 45.81 44.45 -1.19 -7.6 iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 71 84.79 731 85.15 84.47 -.09 +.6 iSEMMnVol N EEMV 1.15e 1.9 65.55 54.85 235 60.30 1003 61.66 59.93 -1.13 -.8 iShJpnSC N SCJ 1.81e 2.2 85.34 68.50 43 80.83 142 82.20 80.47 -.91 +1.3 iShThai N THD 1.88e 2.1 103.71 76.79 254 90.59 952 93.78 89.88 -3.11 -2.1 iShIsrael N EIS .81e 1.5 55.29 46.67 21 53.05 81 53.91 52.53 -.66 +3.4 iShChile N ECH .71e 1.4 56.53 41.34 569 49.78 2291 50.76 49.17 -.52 -4.6 iShBRIC N BKF .54e 1.2 50.94 37.00 38 44.43 183 45.38 44.06 -.73 -.1 iShsUSA N EUSA .67e 1.2 59.06 50.11 21 57.76 87 58.20 57.36 +.22 +4.2tiShTurkey Q TUR 1.10e 3.7 47.13 29.40 974 29.50 3918 32.00 29.15 -2.56 -32.1 iShSilver N SLV 17.14 14.44 24859 15.60 67171 16.28 15.49 -.18 -2.4 iShS&P100 N OEF 1.92e 1.6 127.67 106.19 415 122.79 3959 123.33 121.99 -.02 +3.5 iShMrnLV N JKF 2.46e 2.4 112.57 95.13 3 103.74 73 105.05 102.87 -.90 -1.8 iShIntTBd s Q IGOV 201.98 48.33 57 48.80 1218 49.26 48.74 -.31 -2.2siShMrnLG N JKE 1.20e .7 178.91 138.04 7 178.62 83 178.91 176.64 +2.06 +14.1siShNewZea Q ENZL 2.01e 4.0 51.06 44.71 8 50.51 88 51.06 50.12 -.20 +6.4 iSh1-3yITB Q ISHG .20e .2 87.67 80.47 3 82.20 12 83.27 82.15 -.99 -2.4 iShMrnLC N JKD 2.24e 1.4 167.90 145.50 43 158.83 115 159.83 157.87 -.37 iShBrazSC N EWZS .40e 3.1 18.14 12.00 30 13.04 106 13.58 12.77 -.35 -20.0 iShIntlPfd N IPFF .96e 5.5 19.76 17.18 16 17.52 93 17.80 17.43 -.29 -6.1 iShSPTUS s N ITOT 65.40 54.98 712 64.18 4597 64.41 63.76 +.10 +5.0 iShSTNtMu N SUB .86 .8 106.40 104.31 69 105.06 278 105.10 104.88 +.16 +.2 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 12 110.93 47 111.09 110.75 -.19 -1.9 iShSelDiv Q DVY 3.03e 3.1 102.32 90.47 445 98.53 2566 99.11 97.91 -.10 iShGTimb Q WOOD .94e 1.2 83.88 60.17 24 80.51 411 83.71 80.29 -2.77 +13.2 iShTIPS N TIP 1.69e 1.5 115.26 111.04 1102 112.08 4042 112.26 111.48 +.17 -1.8 iShEurFn Q EUFN .74e 3.4 25.85 21.03 1035 21.57 9642 22.23 21.46 -.19 -7.5 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 66.73 632 75.68 4424 77.80 75.18 -1.83 -.8 iShChinaLC N FXI .87e 1.9 54.00 39.32 26377 46.81 99428 48.13 46.25 -1.40 +1.4 iShTransp N IYT 1.70e .8 206.73 162.38 162 200.00 781 201.00 197.05 +2.47 +4.4 iShChinaSC N ECNS 1.73e 3.2 56.49 44.65 3 54.76 23 56.00 54.50 -.83 +8.3 iSCorSP500 N IVV 4.38e 1.6 288.69 241.58 5039 280.31 17761 281.44 278.55 +.27 +4.3 iSMornMC N JKG 2.32e 1.2 194.94 166.17 7 187.85 56 188.73 186.78 +.26 +1.2tiShEMInfr Q EMIF .93e 3.2 35.28 29.72 5 29.46 28 30.28 29.28 -.51 -10.5 iShGClnEn Q ICLN .33e 3.6 10.08 8.31 86 9.16 401 9.26 9.10 -.11 -1.7 iShUSAgBd N AGG 2.65e 2.4 110.66 105.00 2325 105.88 18520 106.09 105.38 +.13 -3.2 iShEMkts N EEM .59e 1.3 52.08 40.92 86016 45.23 358314 46.50 44.92 -1.10 -4.0 iShACWX Q ACWX 1.00e 2.0 53.74 45.17 161 49.23 1204 50.06 49.00 -.50 -1.4 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 5887 114.65 22011 115.06 113.98 +.15 -5.7 iSh ACWI Q ACWI 1.43e 1.9 77.54 65.00 1418 73.63 9245 74.35 73.28 -.32 +2.1 iSKokusai N TOK 1.60e 2.4 69.65 59.34 0 66.69 19 67.14 66.69 -.11 +3.2 iShCorUSTr N GOVT .33 1.3 25.60 24.26 608 24.49 5918 24.55 24.39 +.02 -2.4 iSEafeSC Q SCZ 1.51e 2.3 69.19 57.08 1323 65.44 4469 66.50 65.12 -.56 +1.5 iSGblTelcm N IXP 2.31e 4.1 62.55 54.78 16 55.90 137 56.99 55.37 -.40 -7.6tiShEMBd Q EMB 5.27e 4.9 117.46 106.40 6639 106.78 21960 107.56 106.40 -.91 -8.0 iShGblTech N IXN 1.10e .6 173.28 129.32 28 171.03 210 172.81 170.36 +.15 +11.3 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 7 50.52 26 50.63 50.27 +.07 -4.4siSMrnMCG N JKH .59e .3 226.29 180.50 1 225.60 17 226.29 222.70 +3.21 +11.4 iShIndones N EIDO .35e 1.4 30.61 23.32 2176 24.79 7445 25.74 24.69 -.72 -12.8siSSP500Gr N IVW 2.03e 1.2 168.27 135.75 785 167.81 3074 168.27 166.81 +.96 +9.8 iShNYMun s N NYF 56.36 54.26 18 54.61 78 54.72 54.52 -.03 -2.1 iShGblHcr s N IXJ 61.56 53.45 186 57.91 326 57.98 57.35 +.41 iShGnmaBd Q GNMA .75e 1.6 50.13 47.84 5 48.21 37 48.38 48.02 +.03 -2.6 iShGblFin N IXG 1.28e 1.9 76.01 61.18 90 66.96 313 68.74 66.45 -1.33 -4.2 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 218 86.10 1626 86.61 85.41 -.22 +3.9 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.34 137 36.82 493 38.30 36.77 -1.10 +3.6 iShCalMn s N CMF 59.75 57.68 57 58.47 379 58.51 58.36 -.03 -1.2 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 11 49.75 52 49.85 49.56 -.03 -3.0 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 1 85.38 136 85.84 85.17 -.06 +1.8 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 158 43.01 1334 43.15 42.50 +.60 -4.9 iShNANatR N IGE .85e 2.4 38.33 30.59 54 36.00 450 37.42 35.96 -1.07 +1.6 iSh JPXNik N JPXN 70.78 57.37 1 65.35 11 66.05 65.22 -.51 +.6 iShUSAVal N VLUE 1.49e 1.7 89.40 73.02 260 86.19 1689 86.98 85.45 -.36 +3.1 iShLatAm N ILF .60e 2.0 39.54 29.11 883 29.82 5407 30.97 29.41 -.91 -12.7siShUSAMo N MTUM .81e .7 114.69 88.11 658 114.03 4753 114.69 113.34 +.35 +10.6 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 7 161.60 26 162.78 160.55 -.21 +1.3tiShPhilpns N EPHE .20e .6 40.19 31.57 171 31.41 845 32.95 31.25 -1.43 -19.1 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 1139 112.42 7323 113.49 111.52 -.55 -1.6 iShNMuBd N MUB 2.59 2.4 111.66 107.56 779 108.80 6471 108.90 108.50 -.03 -1.8 iShUKSC bt A EWUS 1.38e 3.1 46.20 37.79 1 44.93 20 45.86 44.85 -.58 +3.0 iSRTop200V N IWX 1.17e 2.3 55.82 48.02 14 51.67 73 52.25 51.37 -.36 -1.4 iShIntlDev N WPS 1.16e 3.0 42.27 36.34 7 39.20 25 39.73 39.04 -.49 -.8 iShAsia50 N AIA 1.02e 1.5 72.96 56.26 76 65.82 435 68.05 65.24 -2.19 -.3 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 7984 120.38 39788 121.09 118.63 +.85 -5.1siSRTop200G N IWY .82e 1.0 80.46 63.67 55 80.24 194 80.46 79.74 +.53 +9.7 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 5827 101.83 16338 102.10 101.16 +.12 -3.5 iShRTop200 N IWL 1.02e 1.6 66.19 55.08 5 64.32 23 64.70 64.10 -.02 +4.6 iShIntSelDv N IDV 1.51e 4.2 35.93 32.19 563 33.09 2677 33.65 33.01 -.30 -2.1 iSh1-3yTB Q SHY .52 .6 84.72 83.09 2664 83.24 13543 83.27 83.14 -.04 -.7 iS Eafe N EFA 1.66e 2.4 75.27 64.56 31422 70.00 124859 71.03 69.73 -.41 -.4 iShGerSC bt A EWGS .69e 1.1 70.42 51.54 8 64.76 57 66.22 64.54 -.51 +.7 iShEurRE Q IFEU 1.46e 3.6 42.63 36.57 1 41.02 9 41.47 40.99 -.28 -.4 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 334 89.41 2216 90.16 88.84 -.25 +.3 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 23 59.80 54 60.21 59.34 +.16 -7.7siSRusMCG N IWP 1.02e .8 131.99 106.68 350 131.79 1062 131.99 130.65 +1.20 +9.2 iShIntlRE Q IFGL 1.48e 4.9 31.77 27.88 77 30.04 268 30.30 29.91 -.24 +.1 iShEuroSC Q IEUS 1.08e 1.8 62.36 51.45 7 58.72 55 59.84 58.52 -.47 +1.5siShNorC bt A ENOR .58e 2.0 29.21 21.48 11 28.57 48 29.21 28.43 -.29 +10.7 iShRusMid N IWR 2.85e 1.3 220.02 188.02 164 216.96 779 218.06 215.57 +.52 +4.2siShMrnSC N JKJ 1.78e 1.0 183.64 153.97 1 182.69 10 183.64 182.33 -.48 +4.9 iShIreland N EIRL .55e 1.1 50.12 42.90 10 49.08 81 49.99 48.67 +.17 +2.3siSCorSPMid N IJH 1.89e .9 201.14 168.25 5203 199.45 9264 201.14 198.13 -.87 +5.1 iSh10yCBd N CLY 2.67 4.6 63.67 57.43 28 58.19 304 58.50 57.63 +.25 -7.9 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 16304 86.12 63079 86.19 85.69 +.46 -1.3 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 27 43.47 79 44.25 43.06 -.63 +10.3siShSft N IGV .12e .1 193.77 134.79 138 191.83 1460 193.77 187.98 +3.71 +24.1 iShCorUS n N FTY 51.01 43.20 36 48.08 242 48.71 47.57 -.28 -3.1 iShDenC bt A EDEN .81e 1.2 71.11 61.98 13 66.31 84 66.84 66.13 +.12 -1.9 iShs SOX Q SOXX 1.55e .8 198.84 138.23 374 193.21 4886 194.31 190.80 +1.31 +13.8 iShIndia50 Q INDY .15e .4 39.29 33.19 143 35.53 3626 36.00 35.30 -.25 -4.3 iShNetw N IGN .25e .5 55.29 44.16 10 53.75 511 54.01 52.54 +1.14 +10.9siShNATch N IGM .73e .4 201.24 143.13 26 200.27 156 201.24 197.58 +2.29 +18.7 iShNsdBio s Q IBB 119.30 96.84 2183 111.26 10663 111.75 109.66 +1.15 +4.2 iShResRE N REZ 2.01e 3.3 67.72 53.83 15 61.31 56 62.00 60.59 -.14 -1.5 iSh2019Mun N IBMH .27 1.1 25.65 24.92 7 25.40 149 25.41 25.35 +.03 +.3 iShC&SRE N ICF 2.97e 3.1 104.37 88.40 121 96.96 428 98.43 95.98 -.89 -4.3 iShKLDSoc N DSI 1.11e 1.1 106.16 88.58 19 103.88 133 104.18 103.35 +.39 +5.7 iShGbl100 s N IOO 49.47 41.97 22 47.24 151 47.84 47.05 -.26 +2.9 iSh2018Mu N IBMG .23 .9 25.54 25.32 10 25.41 120 25.44 25.40 -.01 +.1siShConsSv N IYC 1.50e .8 198.53 160.53 10 198.91 107 198.95 194.25 +4.64 +11.0 iShMBS Q MBB 3.04e 2.4 107.76 102.93 265 103.73 1689 103.86 103.23 +.24 -2.7 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 4 110.28 13 110.43 109.75 +.16 -3.2 iShIndia bt A INDA .24e .7 38.21 31.67 2950 33.73 16838 34.22 33.54 -.12 -6.5 iSR1KVal N IWD 2.41e 2.0 131.56 114.01 5540 123.28 12477 124.48 122.25 -.77 -.9siSMrnSCG N JKK .87e .4 203.80 156.02 1 203.01 18 203.80 199.06 +3.87 +13.1 iShPoland N EPOL .42e 1.8 30.19 22.19 281 22.94 2210 23.85 22.82 -.92 -15.3siSMCGth N IJK 1.88e .8 233.09 190.88 60 231.96 1073 233.09 230.51 -.16 +7.5 iShIntGvC N GVI 1.99 1.9 111.75 106.93 37 107.40 225 107.53 107.17 -.06 -2.2siSR1KGr N IWF 1.45e 1.0 148.18 117.62 9427 147.90 13293 148.18 146.82 +1.13 +9.8 iSIndiaSC bt A SMIN .10e .2 55.13 42.66 33 44.90 270 45.75 44.55 -.46 -14.6 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 52 107.10 343 107.38 106.58 +.10 -4.4 iSRus1K N IWB 2.36e 1.5 159.31 133.70 3281 155.37 6518 155.98 154.38 +.17 +4.5 iSR2KVal N IWN 1.98e 1.5 134.80 112.01 2531 133.63 5893 134.77 132.66 -.76 +6.3 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 153 106.16 1055 106.31 105.81 +.09 -2.8tiSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.47 505 103.59 1765 103.60 103.47 -.9siSR2KGr N IWO 1.36e .6 211.81 162.12 1496 211.83 3590 211.83 207.69 +3.94 +13.5 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 7 130.32 107 130.75 129.18 +.44 -4.2 iShFltRtB N FLOT .32 .6 51.10 50.79 1321 50.97 7958 50.97 50.90 +.03 +.3siShR2K N IWM 1.77e 1.1 167.94 134.12 24014 167.81 95170 167.94 166.29 +1.29 +10.1 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 167 119.48 1483 119.66 118.89 -.06 -2.2 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 212 86.17 1073 86.94 85.46 -.32 -4.4 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 49.99 292 54.73 2891 55.29 54.32 -.29 -1.2siSCorUSGr s Q IUSG .72e 1.2 59.23 47.73 307 59.01 1575 59.23 58.67 +.32 +9.7 iShChina N MCHI .61e .9 76.72 54.14 3550 70.16 16887 71.50 69.42 -.93 +5.4 iShShtTrB Q SHV .03e 110.43 110.18 641 110.34 5285 110.34 110.30 +.04 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 1204 37.58 9275 37.58 37.38 +.07 -1.3 iSEafeMnV N EFAV 2.81e 3.8 76.51 68.11 1063 73.57 2363 74.29 73.37 -.25 +.8 iSRus3K N IWV 2.47e 1.5 169.20 142.43 4747 165.98 6919 166.52 164.95 +.23 +4.9 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 10 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 60

iSGblMatl N MXI 1.02e 1.5 75.19 58.54 8 70.18 88 72.41 69.91 -1.69 +.1 iShUtils N IDU 4.54e 3.6 142.50 119.51 117 127.03 652 127.06 123.29 +3.03 -4.4 iSUSAMinV N USMV .87e 1.6 55.45 48.48 1453 53.87 8318 53.88 53.48 +.23 +2.1 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 7 154.37 20 156.25 153.57 -1.12 +1.4siShMCVal N IJJ 2.16e 1.3 166.34 142.74 53 164.26 684 166.34 163.39 -1.37 +2.6 iShGblUtil N JXI 1.99e 4.1 53.07 45.15 16 48.48 105 48.48 47.48 +1.07 -2.1 iShTelecm N IYZ .68e 2.4 33.69 26.34 412 28.06 1911 28.07 27.67 +.37 -4.6siShTech N IYW 1.20e .6 187.31 138.25 159 185.99 763 187.31 184.34 +1.19 +14.3 iShGblIndl N EXI 1.40e 1.5 100.28 83.76 7 92.68 30 94.08 92.43 -.76 -.2 iShGblCSt s N KXI 54.58 47.79 33 49.49 193 49.49 48.98 +.67 iShREst N IYR 2.76e 3.5 83.27 71.27 12840 79.09 44521 80.02 78.14 -.33 -2.4siSGblCnDis N RXI 1.39e 1.2 119.82 97.88 18 119.64 75 119.82 118.22 +1.55 +9.4 iSh0-5Tips N STIP 100.84 99.16 44 99.30 342 99.38 99.20 -.08 -.6 iShHmCnst N ITB .09e .2 46.56 33.10 2087 39.44 17108 40.97 39.04 -1.00 -9.8 iShInds N IYJ 1.65e 1.1 158.32 129.07 43 150.09 374 151.95 148.60 -1.17 +1.8 iShAerosp N ITA 1.31e .7 207.47 155.02 304 198.82 1625 205.49 197.06 -6.18 +5.7 iShHltcare N IYH 3.01e 1.6 193.31 163.20 33 183.10 160 183.16 181.01 +1.68 +5.1 iShFinSv N IYG 1.21e .9 142.14 109.80 109 134.30 588 137.56 132.75 -2.45 +3.0 iShRegBks N IAT .61e 1.2 54.74 41.83 192 51.59 890 53.20 50.78 -1.33 +4.7 iShInsur N IAK .82e 1.3 69.95 59.34 2 64.27 27 65.35 63.57 -.76 -3.5 iShFincls N IYF 1.45e 1.2 126.54 105.66 191 120.18 1524 122.48 119.17 -1.81 +.6 iShBroker N IAI .65e 1.0 70.58 51.86 29 68.19 363 69.39 67.56 -.72 +8.6 iShUSEngy N IYE 1.14e 2.8 43.75 33.70 857 40.92 2578 42.64 40.89 -1.36 +3.2 iShESGSel N KLD 1.14e 1.0 119.20 101.27 15 115.60 69 116.02 114.87 +.35 +4.1siShCrSPS s N IJR 85.96 66.77 3209 85.55 15960 85.96 84.86 +.14 +11.4siShMedDev N IHI 1.57e .8 206.75 160.37 71 206.33 652 206.75 204.19 +1.65 +18.9 iShConsGd N IYK 2.43e 2.0 130.93 111.06 33 120.73 427 120.76 118.52 +2.33 -4.7siShHltcPrv N IHF .24e .1 180.92 139.65 23 181.65 299 181.65 176.42 +5.16 +15.8 iShCorTInt N IXUS 1.28e 2.0 67.93 56.86 404 62.55 2378 63.63 62.26 -.69 -.8 iShPharm N IHE 3.11e .9 166.06 139.28 5 155.89 51 156.26 154.32 +1.22 +1.0 iShBasM N IYM 1.42e 1.4 108.32 88.48 35 102.17 159 104.28 101.39 -1.62 iShPeru N EPU .70e 1.7 44.95 32.98 31 41.36 178 42.89 41.24 -1.50 +.9 iShCorEafe N IEFA 1.56e 2.4 70.84 60.28 4687 66.10 26526 67.13 65.84 -.46 iShOilEq N IEZ .86e 2.4 40.89 29.57 67 35.57 333 37.33 35.23 -1.67 -1.0 iShDJ US N IYY 2.01e 1.4 143.07 120.36 37 139.91 149 140.35 139.30 +.21 +4.7 iShO&GEx N IEO 1.06e 1.5 77.84 50.49 56 71.13 310 74.75 71.08 -2.75 +9.5 iShAggrAllo N AOA .98e 1.8 56.94 51.02 44 54.36 261 54.77 54.15 -.21 +.9 iShCrShUS s Q ISTB 50.47 48.89 188 49.04 678 49.04 48.94 +.03 -1.6 iShEurope N IEV 1.12e 2.4 50.81 43.99 610 46.85 3410 47.48 46.67 -.06 -.9 iShGroAllo N AOR .81e 1.8 46.77 43.07 52 44.95 703 45.18 44.83 -.10 +.1siSRusMic N IWC 1.08e 1.0 107.64 83.45 28 107.60 255 107.64 106.50 +.85 +12.4 iShModAllo N AOM .71e 1.9 39.05 36.79 60 37.77 359 37.94 37.75 -.12 -.7 iShMorMl bt A IYLD 1.33e 5.2 25.96 24.39 27 24.59 186 24.74 24.54 -.11 -4.8 iSMsciVal N EFV 1.66e 3.1 59.57 50.97 403 53.78 3856 54.86 53.56 -.59 -2.6siSSCVal N IJS 1.73e 1.0 168.51 132.50 82 166.73 2195 168.51 165.25 -.72 +8.6 iShConsAllo N AOK .64e 1.9 35.27 33.55 29 34.15 236 34.22 34.08 -1.4 iShEafeGr N EFG 1.37e 1.7 85.81 72.88 93 82.05 456 82.88 81.73 -.10 +1.6siShSCGrth Q IJT 1.54e .8 194.31 149.00 202 194.29 784 194.31 192.47 +1.55 +14.2 iShiB3-20F s N IBCD 24.82 24.24 1 24.31 32 24.38 24.30 -.04 -.9 iShiB3-23x s N IBCE 24.76 23.38 1 23.52 5 23.56 23.48 -.04 -3.1 iShBd3-18 s N IBDB 25.75 25.49 25.62 +.2 iShBd3-23 s N IBDD 26.95 25.50 4 25.63 9 25.67 25.56 +.04 -3.1 iShBd3-20 s N IBDC 26.38 25.81 8 25.89 52 25.98 25.85 -.04 -.7 iStar N STAR 4 12.37 9.75 1847 10.93 4392 11.03 10.70 -.11 -3.3 iStar pfD N STARpD 2.00 7.9 26.12 24.29 1 25.37 9 25.39 25.10 +.09 iStar pfG N STARpG 1.91 7.6 25.94 24.21 0 25.10 12 25.10 24.77 +.23 -1.6 iStar pfI N STARpI 1.87 7.5 25.94 24.25 0 24.94 6 25.03 24.75 +.24 -1.0 ITT Inc N ITT .54 1.0 18 57.62 38.29 577 54.42 2848 55.62 53.82 -.12 +2.0 Itus Cp hrs Q ITUS 6.43 .60 127 3.33 1219 3.61 3.21 -.27 +41.1 Iberiabnk Q IBKC 1.52f 1.9 29 87.55 68.55 638 80.65 2359 83.65 79.50 -2.45 +4.1 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 0 27.17 9 27.47 27.05 -.11 -4.3 Iberiab pfC Q IBKCO 1.65 6.0 28.92 26.21 5 27.65 12 27.85 26.80 +.72 -1.6 Icahn Ent Q IEP 7.00f 9.6 30 73.23 48.47 51 72.86 307 73.00 69.70 +3.11 +37.5 IchorHld n Q ICHR 11 35.51 17.76 740 22.91 4469 24.38 22.80 -1.05 -6.9sIcon PLC Q ICLR 35 136.93 90.01 210 135.46 1013 136.93 132.63 +1.67 +20.8 IconixBrnd Q ICON 1 7.06 .58 3659 .83 10893 .85 .66 +.10 -35.8 Idacorp N IDA 2.36 2.7 22 100.04 79.59 428 88.34 1636 88.56 85.23 +1.33 -3.3 IdealPower Q IPWR 3.29 1.06 37 1.17 216 1.20 1.15 -17.6 Identive lf Q INVE 5.91 2.55 9 4.26 69 4.40 4.11 -.05 +27.5 IderaPhm Q IDRA 2.87 1.32 2302 1.70 11905 2.01 1.57 -.30 -19.4 IDEX N IEX 1.72f 1.2 31 150.72 110.25 540 143.25 1559 144.91 141.59 -.88 +8.5 iKangHlth Q KANG 18 20.60 11.70 2332 20.47 4531 20.58 20.42 -.11 +29.6 Ikonics Q IKNX 13.03 7.25 6 10.89 8 10.89 10.06 +.00 +44.8 ITW N ITW 3.12 2.1 31 179.07 135.07 3288 148.65 9187 151.25 145.44 +.89 -10.9sIllumina Q ILMN 75 293.15 167.98 1377 288.75 4274 293.15 281.20 +6.72 +32.2 ImageSens Q ISNS 5.20 2.50 8 4.10 29 4.20 4.05 +.05 +39.0 Imax Corp N IMAX 26.70 17.58 578 21.85 2017 22.00 21.10 +.60 -5.6sImmersn h Q IMMR 10 17.71 5.76 903 16.49 4944 17.71 16.32 +.28 +133.6 ImmuCell Q ICCC 76 9.25 5.26 1 6.81 9 6.88 6.75 +.01 -22.5 ImmuneDs Q IMDZ 13.05 2.80 415 4.65 1327 4.68 4.20 +.40 +19.2 ImmuneP rs Q IMNP 3.43 .21 580 .22 5444 .27 .22 -.00 -60.9 ImunoCll rs A IMUC 2.79 .17 262 .27 2424 .27 .24 +.02 -14.6 ImunoGn Q IMGN 13.41 4.26 5474 10.01 17522 10.76 9.47 +.01 +56.2 Imunmd Q IMMU 26.48 7.17 5722 23.47 25505 25.46 22.77 -.69 +45.2 Immuron n Q IMRN 16.70 4.47 5 9.35 51 9.79 8.96 -.01 +76.7 Immutep Q IMMP 3.06 1.25 41 2.73 568 2.75 2.42 +.24 +73.6 ImpacMtg A IMH 4 16.07 7.18 36 9.66 121 10.06 9.11 +.57 -4.9 ImpOil g A IMO .57 1.7 66 33.55 25.91 544 32.92 2617 33.49 32.46 +.08 +5.5sImperva Q IMPV 53.95 37.17 425 51.90 1496 53.95 49.18 +2.50 +30.7 Impinj n Q PI 60.85 9.95 460 22.40 2723 22.84 20.36 +1.19 -.6 ImprimisP Q IMMY 3.55 1.35 39 2.40 257 2.50 2.31 +.02 +41.2 IncOpR A IOR 29 14.25 8.51 13 13.40 29 13.99 13.15 -.20 +20.9 Incyte Q INCY 140.11 60.23 3455 73.96 11038 74.64 69.24 +3.95 -21.9 IndCDrillg N ICD 5.48 2.72 99 3.72 341 3.98 3.61 -.11 -6.5 IndepHld N IHC .25f .7 13 39.85 19.85 43 35.45 111 37.50 34.55 -.65 +29.1 IndepRT N IRT .78a 7.7 20 10.63 8.26 4181 10.15 6621 10.15 9.77 +.24 +.6sIndBkMA Q INDB 1.52f 1.9 23 83.50 62.70 208 80.30 435 83.50 80.00 -2.40 +15.0 IndBkMI Q IBCP .60 2.3 20 27.10 18.50 744 26.00 1149 26.75 25.65 -.60 +16.3 IndepBkTX Q IBTX .56f .8 21 79.00 51.71 511 71.25 1563 76.33 70.85 -4.70 +5.4 IndiaFd N IFN 1.82e 1.8 28.81 23.93 23 24.93 240 25.07 24.77 +.13 -4.6 IndiaGCap A IGC 1.63 .30 241 .55 1085 .59 .52 -.02 -45.3 IndoTel s N TLK .67 36.19 23.66 408 26.33 2327 27.22 26.18 +.13 -18.3 IndusAcq n Q INDU 11.74 9.65 0 9.87 62 9.88 9.84 +.03 +1.2 IndusAq wt Q INDUW .55 .36 .54 +28.3 IndusAc un Q INDUU 10.60 9.95 10.44 7 10.44 10.44 +.01 +3.8 IndSvAm lf Q IDSA 2.70 1.15 10 1.93 84 2.13 1.89 -.20 +17.7 IndLogis n Q ILPT .27p 71 24.00 17.21 445 22.16 1597 22.50 21.32 +.76 -5.1 IndBach N IBA .87e 1.6 67.61 53.00 8 54.07 33 55.00 53.00 -.13 -5.6 Infinera Q INFN 12.39 6.10 1256 9.92 4721 9.94 9.18 +.72 +56.7 InfinityPh Q INFI 3.75 .93 546 1.84 3124 1.95 1.70 -.04 -9.4 InfPrCas Q IPCC 2.32 1.6 29 150.65 83.00 208 142.30 353 150.15 141.80 -6.52 +34.2 InflaRx n Q IFRX 72 42.83 14.47 29 33.28 94 38.02 31.63 -3.07 +58.9 InfoSvcs Q III .20f 5.0 5 4.63 3.52 191 3.99 434 4.18 3.97 -.07 -4.3 InfoSonc rs Q IFON 21.00 2.70 289 3.50 3953 4.60 2.96 -.39 -51.3sInfosys N INFY .40e 2.1 17 19.10 13.88 5640 18.73 23389 19.10 18.15 +.47 +15.5 InfrREIT n N HIFR 1.00 4.7 17 23.22 17.60 205 21.13 1025 21.46 20.42 -.03 +13.7 InfrEnAlt Q IEA 10.42 8.25 362 8.97 1278 9.46 8.93 -.06 -9.6 InfuSystem A INFU 3.30 1.60 17 3.05 810 3.18 3.00 -.05 +32.6 IngerRd N IR 2.12f 2.3 21 97.67 79.63 2501 92.14 9800 93.41 90.40 +1.45 +3.3 Ingevity N NGVT 84.87 53.62 295 82.80 1258 83.11 80.37 +2.52 +17.5 InglesMk h Q IMKTA .66 2.2 13 37.95 20.75 119 29.40 452 30.30 28.85 +.55 -15.0 Ingredion N INGR 2.40 2.1 15 146.28 107.77 745 114.84 2230 115.02 111.30 +2.88 -17.9 InnerWkgs Q INWK 25 12.03 8.19 223 8.85 1067 9.15 8.59 -.05 -11.8 Innodata Q INOD 1.90 .88 38 1.08 113 1.20 1.08 -.07 -20.6 Innophos Q IPHS 1.92 3.9 44 51.34 38.66 124 48.86 371 49.42 47.97 -.01 +4.6 Innospec Q IOSP .88f 1.1 29 81.05 54.10 163 79.55 475 80.40 78.90 -.10 +12.7 InnovBio rs Q INNT 50.50 3.43 47 10.36 749 11.84 10.03 -1.49 +69.8sInnovInd n N IIPR 1.00f 2.8 39.75 15.72 208 35.75 884 39.75 35.46 -2.24 +10.6 InnoInd pfA N IIPRpA 28.80 25.50 1 27.51 8 27.89 27.38 +.11 -1.5 InnovSolu Q ISSC 10 4.54 2.60 6 2.86 59 2.96 2.85 -.05 -2.7 Innoviva Q INVA 1.00 6.9 14 17.99 11.47 1071 14.49 5282 14.90 14.21 -.10 +2.1 Innsuites A IHT .01 .5 3.70 1.23 32 1.92 77 1.92 1.60 +.23 +9.7 Inogen Q INGN 193.14 87.35 339 183.59 1132 187.32 178.90 +2.28 +54.2 Inovalon n Q INOV .12p 17.80 8.90 719 10.70 3336 10.80 10.20 +.20 -28.7 InovioPhm Q INO 8.44 3.76 2333 4.49 4966 4.58 4.42 +.05 +8.7 Inphi N IPHI 18 44.25 23.65 399 35.88 2822 36.58 34.48 +1.30 -2.0 Inpixon rs Q INPX 57.06 .29 1151 .35 9361 .42 .35 +.00 -94.4 InseegoCp Q INSG 2.33 .87 136 2.05 640 2.10 1.94 +.10 +27.3sInsightEnt Q NSIT 18 50.54 32.11 367 50.82 1082 51.28 48.41 +1.33 +32.7 InsightS n N INSI 21.10 18.04 17 18.41 436 18.43 18.23 +.09 -7.5 Insignia s Q ISIG .70e 2.40 .90 51 1.73 118 1.88 1.73 -.06 +45.4 Insmed Q INSM 33.94 11.49 1866 26.73 3272 29.26 26.70 -1.48 -14.3sInsperity s N NSP 33 100.00 34.88 381 99.85 1424 100.00 95.80 +2.45 +74.1 InsprMed n N INSP 36.99 22.50 573 36.46 1515 36.75 32.17 +2.50 +46.0 InspMD rs A NSPR .73 .12 .16 +21.1 InspEnt Q INSE 14.00 4.40 80 5.90 352 6.00 5.60 +.20 -39.8 InstlldBPd N IBP 33 79.40 50.95 288 60.90 1025 65.85 60.60 -3.85 -19.8 Insteel Q IIIN .12a .4 25 34.32 23.20 144 32.90 313 33.00 32.17 +.22 +16.2 Instructre n N INST 46.50 26.05 350 45.20 1149 45.25 41.23 +3.55 +36.6sInsulet Q PODD 102.89 41.36 689 97.39 2956 102.89 95.63 +.88 +41.1 InsysTher s Q INSY 14.00 4.10 2998 8.05 8531 8.89 6.87 +1.18 -16.3tIntecPhm n Q NTEC 9.80 4.20 206 4.20 679 4.55 4.00 -.35 -18.4 IntegerHl N ITGR 67.91 40.01 250 64.95 761 66.15 63.70 -.90 +43.4sIntegLfSc s Q IART 76 67.08 41.51 1141 67.23 3403 67.41 64.01 +2.41 +40.5sIntgDv Q IDTI 36 34.94 23.07 3064 34.79 7598 34.94 33.78 +.74 +17.0 IntegMed n Q IMTE 44.00 1.85 7 18.98 97 19.45 16.00 +1.59 +237.1 Intel Q INTC 1.20 2.2 21 57.60 33.23 39171 55.11 141097 55.86 54.22 +.06 +19.4 Intellia n Q NTLA 35.99 12.12 2584 27.39 8415 28.64 24.21 +.16 +42.5 Intellichk A IDN 4.03 1.50 29 2.17 115 2.38 2.16 -.14 -15.2 IntellgSys A INS 8.82 3.30 12 8.09 25 8.13 7.71 +.10 +77.4 Intelliph Q IPCI 4 2.92 .32 64 .47 3005 .55 .41 +.05 -41.3 Intelsat N I 19.10 2.44 4093 17.59 34621 17.97 14.75 +1.06 +418.9 IntParfum Q IPAR .84 1.6 38 55.20 35.00 125 54.00 489 54.43 52.65 +.30 +24.3 InterXion N INXN 67.19 43.88 449 64.44 1964 66.60 64.32 -.73 +9.4 InteractB Q IBKR .40 .6 39 80.32 36.23 1796 69.65 6632 72.84 69.23 -1.73 +17.6 InterceptP Q ICPT 135.59 51.05 1198 82.93 4640 84.47 72.95 +6.73 +42.0 IntcntlExc s N ICE .88e 1.2 17 76.69 63.22 3895 74.36 13088 76.09 73.56 -1.06 +5.4 IntCtlHtls N IHG 69.23 49.03 77 66.47 391 67.17 66.00 +4.7sInterDig Q IDCC 1.40 1.6 12 85.30 67.55 418 85.40 1904 85.50 82.05 +3.10 +12.1 Interface Q TILE .26 1.1 24 26.25 18.30 803 23.75 2558 24.40 23.25 +.30 -5.6 Intergroup Q INTG 28.35 21.30 1 26.50 10 26.50 25.35 +.70 +11.2tIntlnkEl n Q LINK 9.85 3.70 5 3.31 19 4.23 3.31 -1.07 -36.7 Intermolec Q IMI 1.65 .86 84 1.55 695 1.65 1.40 +.10 +13.1 Internap rs Q INAP 22.36 8.88 328 11.85 1833 12.26 10.91 +.47 -24.6 IntlBcsh Q IBOC .66 1.5 18 44.90 33.75 399 43.60 1020 44.60 42.85 -.75 +9.8 IBM N IBM 6.28f 4.3 10 171.13 139.13 9025 145.39 22011 147.52 143.70 -.75 -5.2 IntFlav N IFF 2.76f 2.2 32 157.40 122.11 1137 126.21 4667 126.35 123.16 -.20 -17.3 IntlGmeT n N IGT .80 3.0 31.00 17.32 4236 26.28 23290 26.72 24.51 +1.82 -.9 IntPap N IP 1.90 3.4 18 66.94 50.00 6759 55.43 19810 59.57 54.95 -3.38 -4.3 IntlSeaw n N INSW 23.43 15.23 303 19.70 1164 21.83 19.10 -1.80 +6.7 IntlSpdw Q ISCA .47f 1.1 9 47.45 32.25 254 44.15 537 44.30 42.75 +1.00 +10.8 IntTower g A THM .78 .29 358 .55 1513 .65 .52 -.03 +27.9 IntrntGold Q IGLD 11.26 2.40 6 2.91 307 4.05 2.83 +.20 -65.6 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 0 10.38 2 11.20 10.25 +.13 +13.9 IntrpDia rs Q IDXG 1 1.94 .72 132 .88 1565 .93 .83 +.03 -14.1 Interpublic N IPG .84 3.6 16 26.01 18.30 3485 23.57 16875 23.83 23.11 +.45 +16.9 IntersENT Q XENT 42.95 24.65 465 36.20 2154 42.55 35.80 -4.50 +11.7 Intersectns Q INTX 4.85 1.46 37 2.28 375 2.35 2.09 +.17 +.9 IntstP pfD N IPLpD 1.28 5.0 26.90 23.44 1 25.35 13 25.57 25.28 -.08 -.5 inTestCorp A INTT 18 10.25 5.75 10 7.10 120 7.20 7.05 -17.9 Intevac Q IVAC 94 13.55 4.51 263 4.70 895 4.90 4.60 -31.4 IntraCellu Q ITCI 25.82 9.41 405 20.63 1667 23.06 20.18 -2.32 +42.5 IntPotash N IPI 5.31 2.03 833 4.55 3801 4.86 4.46 -.14 -4.4 Intrexon N XON 25.88 10.26 1615 16.15 9334 17.60 15.78 -.73 +40.2sIntriCon Q IIN 44.15 6.05 303 43.70 972 44.33 35.78 +8.10 +120.7sIntuit Q INTU 1.56 .7 46 210.13 130.26 2172 208.96 6647 210.19 205.83 +2.70 +32.4sIntSurg s Q ISRG 74 496.92 292.17 1089 490.49 4715 496.92 483.90 +5.89 +34.4 Inuvo A INUV 1.24 .68 61 .75 169 .79 .74 -7.4sInvacare N IVC .05 .3 19.85 11.95 527 19.40 2498 19.90 18.15 +1.05 +15.1 Invesco24 n N IHTA 10.33 8.28 4 9.16 73 9.22 9.05 +.11 -11.2 InvHiIn23 n N IHIT 10.32 9.53 20 9.98 136 10.00 9.83 +.22 +1.9 InvAdvMu2 A VKI .78 7.4 11.93 10.33 91 10.59 474 10.69 10.52 -.02 -6.9 InBLDR As Q ADRA .72e 2.1 37.70 30.49 0 35.06 3 35.48 35.06 -.43 +1.5 InBLDR Dv Q ADRD .72e 3.1 25.31 21.63 8 23.00 18 23.41 22.86 -.19 -2.3 InBLDR Em Q ADRE .60e 1.4 48.92 37.75 9 42.87 28 43.94 42.02 -.58 -.6 InBLDR Eu Q ADRU .78e 3.5 24.65 21.28 3 22.29 18 22.71 22.29 -.18 -2.7tInv Bond N VBF .83a 4.7 20.29 17.50 44 17.58 161 17.62 17.47 +.06 -11.6 InvCAVal N VCV .79 6.7 13.20 11.53 48 11.74 608 11.90 11.72 -.01 -6.7 InvDynCrd N VTA .90 7.7 12.10 11.33 116 11.73 697 11.84 11.67 -.02 +.2 InvGDrChi Q PGJ .20e .4 50.87 36.88 96 50.48 96 50.58 49.92 +2.01 +12.6 InvDivAch Q PFM .50e 1.9 27.77 23.91 10 26.10 10 26.12 26.00 +.39 -1.3 InvHiYlDv Q PEY .54 3.1 18.61 16.52 51 17.57 311 17.58 17.41 +.12 -1.3 InvIntlDiv Q PID .65e 4.1 17.38 14.91 152 15.72 152 15.73 15.68 -.03 -5.0 PwSLgCV N PWV .69e 1.9 40.51 34.88 36.49 -6.0sInvNsdMo Q DWAQ .06e .1 116.28 88.58 1 115.37 8 116.28 114.25 +1.24 +12.5 PwShSoft N PSJ .10e .1 77.60 54.78 77.51 +22.1 InvUtils Q PUI .63e 2.4 29.97 23.64 6 26.64 6 26.64 26.44 -.53 -4.3 InvWtrRs Q PHO .18e .6 31.82 26.47 31 30.96 31 30.99 30.65 +.33 +2.3 PwSZMicro N PZI .15e .7 20.45 17.23 20.40 +5.5 PSFinPf N PGF 1.11 6.0 19.17 18.01 18.42 -2.4 InvBuybk Q PKW .52e .9 63.49 52.75 52 59.20 52 59.27 58.70 +2.16 +.3sInvNasIntn Q PNQI 141.10 100.20 39 145.86 39 146.02 144.61 +8.39 +26.1sInvSmMid Q PRFZ 1.30e .9 138.86 113.90 32 141.70 32 141.93 140.75 +3.55 +9.1 InvBasMat Q PYZ .61e .9 75.26 59.54 1 71.17 1 71.17 70.56 +.57 +.7sInv CnsCyc Q PEZ .30e .5 56.83 43.86 36 56.51 131 56.83 55.97 +.59 +12.4sInvTechM Q PTF .26e .4 62.42 45.17 8 64.18 8 64.45 63.71 +2.19 +21.8sInvDWA M Q PDP .11e .2 57.68 46.28 51 57.60 274 57.68 57.01 +.52 +11.6 InvInds Q PRN .19e .3 64.86 53.13 2 62.33 2 62.33 61.96 +1.24 +2.3sInvHlthcr Q PTH 89.11 55.13 12 91.36 12 91.80 90.77 +2.45 +26.8 Inv Fincl Q PFI .14e .4 37.29 30.48 3 36.40 28 37.03 36.02 -.46 +3.7 InvEngy Q PXI .69e 1.7 46.64 30.10 45 41.58 45 42.67 41.56 -2.46 +5.3sInvCnsStp Q PSL .67e .9 70.15 58.73 9 71.68 9 72.32 71.23 +2.28 +10.1 InvHiInc2 N VLT 1.24 9.1 15.25 13.50 9 13.59 62 13.68 13.50 +.03 -7.6 Invsco iim N IIM .84 6.0 15.47 13.64 50 14.02 466 14.18 14.00 -.08 -5.9 Invesco N IVZ 1.16 4.2 11 38.43 26.93 5705 27.51 17612 28.53 26.96 -.42 -24.7 InvMtgCap N IVR 1.68f 10.4 7 18.86 15.15 1815 16.13 5405 16.45 16.04 -.32 -9.5 InvMtg pfA N IVRpA 1.94 7.6 25.70 24.24 5 25.37 38 25.37 25.22 +.07 +1.4 InvMtg pfB N IVRpB 1.94 7.5 26.44 24.25 9 25.82 26 25.87 25.64 +.13 +.2 InvMtg pfC N IVRpC 1.88 7.7 25.73 23.40 24 24.53 170 24.65 24.42 -.04 -1.8 Invsco oia N OIA .39 5.3 8.25 7.34 70 7.42 389 7.52 7.39 -.06 -7.3 InvMuOpTr N VMO .88 7.5 13.37 11.52 86 11.68 493 11.80 11.63 -.07 -5.8 InvMuniTr N VKQ .82 7.0 13.04 11.51 125 11.70 511 11.87 11.62 -.11 -6.4 InvPAVal N VPV .79 6.8 12.68 11.54 73 11.69 325 11.84 11.69 -.12 -3.8 Invsco iqi N IQI .76 6.4 13.04 11.70 115 11.85 573 12.02 11.79 -.08 -5.3 InvSrInco N VVR .31 7.1 4.60 4.26 287 4.39 1497 4.41 4.35 InvTrIG N VGM .88 7.2 13.80 12.09 125 12.30 658 12.53 12.26 -.17 -6.7 InvTrNY N VTN .85 6.7 14.00 12.61 52 12.64 207 12.80 12.64 -.11 -7.9 Investar Q ISTR .14f .5 27 28.95 20.25 25 28.25 96 28.85 27.93 -.50 +17.4 InvTech N ITG .28 1.3 23.96 17.63 310 21.91 752 22.11 21.48 -.09 +13.8 InvestBncp Q ISBC .36 2.7 20 14.69 12.48 6051 13.36 13913 13.72 13.21 -.33 -3.7 InvRlEst N IRET .28 4.9 4 5.93 4.05 863 5.71 2781 5.82 5.59 -.01 +14.4 InvRlE pfC N IRETpC 1.66 6.8 26.08 22.29 2 24.29 12 24.65 23.95 +.05 -6.6 InvTitl Q ITIC 1.60a .9 15 221.88 162.67 6 187.78 18 191.25 182.20 +1.18 -5.3 Invitae n N NVTA 10.44 4.35 4045 8.12 7555 8.31 7.81 +.33 -10.6 InvitHm n N INVH .44 2.0 24.30 20.25 2338 22.41 10878 22.60 22.03 +.25 -4.9 Invuity n Q IVTY 9.55 2.35 71 3.55 557 3.73 3.50 -.15 -42.7 IonisPhm Q IONS 65.51 39.07 1341 46.57 5423 47.57 44.67 +1.89 -7.4 IovanceTh Q IOVA 19.90 4.45 4110 13.40 9419 13.90 12.20 +.75 +67.5 iPBetaCmd N BCM 32.00 25.00 7 29.82 40 30.75 29.82 -.93 +1.9 iPBetaCoff N CAFE 13.64 10.35 10.48 -7.8 iPBetaCrOil N OLEM 21.88 12.86 1 19.56 2 20.02 19.56 -.43 +10.4 iPTr5yBear Q DFVS 36.81 27.28 36.65 1 36.67 36.11 +1.83 +15.6 iRadimed Q IRMD 19.25 8.25 20 18.60 160 19.00 18.35 +.05 +22.8 Iridex Q IRIX 10.98 4.28 16 6.27 47 7.13 6.26 -.73 -17.7sIridiumCm Q IRDM 20 17.95 9.68 2856 17.18 9428 17.95 15.50 +1.33 +45.6 Iridium pfB Q IRDMB 16.88 2.9 593.19 348.00 583.29 1 590.26 582.21 +51.38 +45.1 IronMtn N IRM 2.20 6.6 29 41.52 30.78 3100 33.26 11253 35.13 33.25 -.76 -11.8 IronwdPh Q IRWD 19.94 12.89 2755 18.44 8235 18.69 17.32 +.93 +23.0 iShItaly rs N EWI 34.45 27.27 530 30.35 3774 30.94 30.22 +.76 -.3 iShJapan rs N EWJ 64.71 52.81 7224 60.32 30296 61.18 60.06 -.52 +.7 iSMlasia rs N EWM 36.56 31.21 973 32.89 4118 33.64 32.58 -.68 -.2 iShSing rs N EWS 28.35 23.28 654 25.27 3265 26.52 25.14 -1.28 -2.5 iSTaiwn rs N EWT 39.36 34.91 5603 36.76 25294 37.79 36.64 -.90 +1.5 iSh UK rs N EWU 38.05 32.82 1150 35.96 5459 36.73 35.79 -.47 +.4tiSh0-5IGCp N SLQD .79 1.6 50.73 49.46 51 49.54 304 49.57 49.46 -1.4 iShCmdOpT N CMDT 41.95 33.50 0 37.85 5 38.21 37.85 -.43 +1.8siShCvBd N ICVT .67e 59.91 51.90 54 59.73 326 59.91 59.02 +.77 +8.4 iShCorEM N IEMG .95e 1.7 62.70 49.43 12974 54.96 43249 56.44 54.53 -1.30 -3.4 iSh 10 Cp n N LLQD 51.31 46.49 1 47.09 3 47.13 46.75 +.15 -8.1 iSh 5-10Cp n N MLQD 49.96 47.08 7 47.43 36 47.45 47.30 -.01 -4.0 iShRUT P n Q AMCA .26e 28.53 24.40 2 27.21 55 27.39 27.17 +.22 -.5 iSh USD n Q SUSC 25.90 24.01 3 24.19 10 24.24 24.10 -.00 -5.0 iShColomC N ICOL .43e 2.8 16.51 13.45 11 15.12 42 15.51 15.06 -.14 +4.7 iShEnhBd n N IGEB 50.77 47.60 0 47.98 1 47.98 47.77 +.16 -4.6 iSh 1-5Yr n Q SUSB 25.26 24.46 1 24.78 24 24.78 24.47 +.24 -.7 iShDefBd n N HYDB 51.96 49.25 0 49.62 3 49.62 49.48 +.16 -2.1 iShFSIntSC N ISCF .12p 34.73 27.98 64 32.85 91 33.45 32.70 -.36 +1.2siShRs2500 n N SMMD 46.94 38.87 3 46.80 16 46.94 46.56 +.25 +7.1 iShFacSIntl N INTF .17p 31.21 26.10 140 29.09 578 29.63 28.96 -.38 +.8 iShArgGl n N AGT 32.94 24.18 3 24.82 25 26.75 24.68 -1.50 -17.8 iShFS USA N LRGF .19e 33.93 28.54 73 33.22 395 33.35 32.98 +.02 +4.5 iShFSUsaSC N SMLF .23e 43.11 34.88 24 42.97 110 43.10 42.64 +.09 +8.7 iShFacSGbl N ACWF .11p 34.07 27.04 13 31.43 60 31.90 31.28 -.29 +2.5 iSh iBd23 n N IBML 25.96 24.64 34 24.98 122 24.99 24.91 -.01 -1.0 iSh IntDv n N IDEV 62.47 53.10 44 58.32 77 59.15 58.11 -.42 -.3 iShMgRE rs N REM 48.54 39.80 120 44.19 888 44.42 43.89 -.10 -2.2 iShExpoTc Q XT .14p 38.52 31.33 206 37.84 741 37.99 37.60 +.25 +6.8 iSh0-5HYCp N SHYG 2.38 5.1 48.03 45.93 271 46.96 1919 46.97 46.75 +.21 -.4 iShDvlValu N IVLU 28.44 23.75 26 26.12 838 26.56 26.03 -.24 -1.2 iSh 3-10yr n N IMTB 50.70 47.14 1 47.73 19 47.81 47.32 -.03 -4.0 iShSaudi N KSA 31.99 24.69 86 30.48 383 31.13 30.44 -.62 +16.4 iSh USA Op Q ESGU .92e 1.5 62.57 52.86 4 60.98 18 61.18 60.64 +.07 +4.5siSh MinVl n N SMMV 31.49 27.25 2 31.43 32 31.49 31.06 +.35 +7.7 iShHYlexOG Q HYXE 55.47 49.80 50.44 1 50.44 50.31 +.31 -1.2 iShIntDevM N IMTM .30p 33.00 27.90 35 30.90 148 31.33 30.73 -.21 +1.3 iShIntDevQ N IQLT .55p 31.40 27.21 10 29.82 107 30.22 29.73 -.14 +.6 iShLwCarb N CRBN .94p 125.97 106.96 354 118.61 379 120.61 118.48 -1.40 +1.5 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 4 26.55 139 26.71 26.43 +.14 -2.2 iShDvlSize N ISZE 29.72 26.10 1 27.89 1 27.89 27.89 -.16 -1.5 iShCHdEM N HEEM 1.26e 1.8 28.95 23.77 47 26.32 938 26.85 26.16 -.44 -.7 iShMsciChA A CNYA 35.68 27.15 6 30.55 85 31.27 30.43 -.40 -4.6 iSh ESG Opt Q ESGD 72.49 62.02 87 67.65 269 68.58 67.35 -.36 -.3 iSh IntDvGr N IGRO 62.04 53.76 2 57.12 13 57.19 56.42 +.22 -3.8 iSh GlImp n Q MPCT 1.18e 2.0 62.84 54.01 5 59.46 19 60.03 59.46 -.20 +.5siShMultiTc N TCHF 43.01 34.12 0 42.61 3 43.01 42.61 +.00 +9.9 iShMultHl N HCRF 35.18 29.11 0 33.94 4 33.94 33.50 +.60 +7.3 iShiB20Mun N IBMI .24 .9 25.44 25.18 20 25.36 149 25.37 25.30 +.02 iShMultMat N MATF 36.19 30.14 1 33.65 1 33.65 33.35 +.26 -1.6 iSh MultFin N FNCF 37.85 30.16 2 34.56 6 35.03 34.03 -.39 -2.2 iShMultiEn N ERGF 30.71 23.28 29.68 1 30.04 29.68 +.02 +4.8 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 13 91.88 74 91.95 91.44 +.59 +1.1 iShCTotBd s Q IUSB 51.49 48.94 74 49.24 432 49.32 49.07 +.04 -3.2 iSh MultCnS N CNSF 27.25 23.37 0 24.47 5 24.50 24.29 +.97 -7.6 iShCDivGr N DGRO .65e 1.8 37.22 31.08 452 35.35 1984 35.47 35.05 -.03 +1.6siSh MulConD N CNDF 34.33 27.45 1 34.34 2 34.36 34.08 +.27 +9.7 iSh MultUt N UTLF 28.56 23.93 24.67 0 24.67 24.67 -.43 -7.4 iShCHEmu N HEZU .64e 1.6 31.62 28.32 453 31.29 2513 31.53 30.83 +.53 +5.0 iShGblReit N REET .94e 3.7 26.68 23.40 71 25.52 408 25.78 25.37 -.26 -2.2 iSh AdapJp N DEWJ .18p 31.33 26.25 30.01 1 30.01 29.95 +.26 +.9 iSh AdapC N DEFA .48p 30.45 27.17 4 29.19 4 29.31 29.17 -.12 -.7 iShCoreInt N IAGG 53.61 51.09 35 52.59 256 52.61 52.19 +.32 +1.0 iShCorePac N IPAC 1.06e 1.8 63.99 53.28 24 59.86 120 60.87 59.62 -.70 +.4 iShCHGer Q HEWG .68e 1.6 30.35 26.39 118 29.47 1283 29.77 28.80 +.58 +2.7 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 10 96.19 59 96.42 96.05 +.17 -1.2 iShCHCda N HEWC 1.41e 1.7 26.97 24.31 26.83 5 26.96 26.82 +.25 +1.6 iShJpMinV N JPMV .70e 1.0 72.41 61.22 2 70.26 30 70.60 70.09 -.04 +3.5 iShEuMinV N EUMV .67e 2.6 26.69 24.16 2 25.43 80 25.67 25.37 +.3 iShCorEur N IEUR 1.18e 2.4 53.97 46.46 363 50.02 1848 50.70 49.85 -.10 -.3 iShxJMinV N AXJV .84p 38.95 32.91 5 36.44 9 37.53 36.44 -1.05 +.2 iSh2022Mu N IBMK .09e 26.37 25.24 23 25.51 130 25.52 25.44 -.6 iSh UAE Q UAE .63e 3.8 18.08 15.86 7 16.77 45 17.10 16.70 +.13 -.2tiShEm exCh N EMXC 58.49 50.03 1 49.85 7 51.41 49.84 -1.30 -7.6 iSh Qatar Q QAT .66e 3.9 18.00 13.01 29 17.11 77 17.92 16.93 -.60 +5.6 iShYdOpBd N BYLD .75 3.1 26.66 24.00 7 24.14 25 24.15 24.03 +.03 -3.4 iSh2021Mu N IBMJ .07e 26.08 25.19 19 25.42 162 25.43 25.33 +.01 iSHgxUSHY N HHYX .67e 28.14 27.08 27.91 0 27.91 27.91 +.15 +.1 iShRussia rs N ERUS 39.23 27.18 194 32.17 1456 33.40 32.08 -1.10 -4.0 iSCHeafe N HEFA .70e 1.5 30.88 27.65 255 30.31 1416 30.52 30.17 +.21 +2.1 iShCHMex N HEWW 1.41p 21.71 18.16 18.94 1 18.94 18.69 +.54 -5.3 iShH10yCBd N CLYH .31e 27.42 25.11 5 25.92 13 25.99 25.89 +.01 -1.9 iShCHSpain N HEWP .31p 24.09 20.85 0 22.13 6 22.47 22.13 +.20 -.2 iShHEmBd N EMBH .30e 27.37 25.29 2 25.45 11 25.76 25.29 -.23 -4.1 iShCHItaly N HEWI .55p 19.17 16.12 0 17.59 7 17.83 17.54 +.64 +4.5 iShShMMu N MEAR .27e 50.18 49.61 10 49.97 66 49.97 49.74 +.07 +.3 iSCHEafSC N HSCZ .19p 32.36 28.02 2 32.00 25 32.27 32.00 +.04 +3.3 iShCHAcxUs N HAWX 1.38e 3.9 28.00 24.85 5 27.11 16 27.32 27.04 +.03 +.9 iShGbMM rs N PICK 37.91 25.02 163 34.50 371 36.21 34.27 -1.50 -.4 iShCmdSel Q COMT 1.89e 5.0 40.62 31.13 39 38.06 302 39.39 38.06 -1.18 +4.7 iShCHAcwi N HACW .94e 2.0 30.93 26.76 2 30.17 4 30.43 30.17 -.05 +2.6 iShGblGld rs Q RING 20.84 16.88 197 17.62 590 17.98 17.54 -.15 -6.3 iShTrFRBd N TFLO .07e .1 50.85 50.00 32 50.28 161 50.31 50.24 +.01 +.1 iShCH UK N HEWU .24p 25.54 22.21 3 24.85 36 25.24 24.77 -.11 +2.2 iSh ESG s N ESGE 37.04 15.85 124 35.30 350 36.30 35.02 -.81 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.34 1 26.34 26.34 +.33 -2.5 iShLqdty bt A ICSH .25e .5 50.54 49.98 30 50.07 588 50.08 50.06 +.01 iShCHJpn N HEWJ .74e .5 35.29 28.87 635 33.20 2396 33.49 33.06 +.07 -.4 iShCHSoK N HEWY .48p 32.01 28.50 29.79 1 30.25 29.79 +.03 -1.6 iShFacEmg N EMGF .13p 53.84 41.88 76 49.20 279 50.87 48.38 -1.29 -.6 iSh iBd26 n N IBDR 24.92 22.99 17 23.28 98 23.36 23.14 -.01 -5.1 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 20 25.13 285 25.14 25.09 +.02 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 84 25.02 409 25.02 24.98 +.01 -1.1 iSiBd12-19 s N IBDK .37e 25.11 24.70 51 24.76 309 24.77 24.74 +.01 -.4 iSiBd12-23 s N IBDO .56e 25.55 24.13 56 24.24 291 24.28 24.14 -.01 -3.3 iSiBd12-22 s N IBDN .55e 25.42 24.19 49 24.25 449 24.33 24.22 -.04 -2.9tiSiBd12-25 s N IBDQ .64e 25.37 23.60 20 23.87 461 23.93 23.60 +.01 -4.6 iSiBd12-24 s N IBDP .63e 25.44 23.86 41 24.00 216 24.07 23.91 -.07 -4.2 iSiBd12-21 s N IBDM .47e 25.19 24.27 123 24.34 481 24.38 24.29 -.01 -1.9 IsoRay A ISR .65 .36 157 .53 698 .53 .43 +.07 +32.8sIsraelChm N ICL .27e 5.5 4.99 3.85 992 4.91 2362 4.99 4.68 +.18 +21.5sIsramco Q ISRL 135.05 92.00 1 113.25 3 135.05 113.00 -.15 +8.2 IssuerDir A ISDR .20 1.0 69 20.35 11.65 3 20.10 24 20.20 19.80 +.55 +9.5 ItauCorpb N ITCB 2.48e 16.0 75 16.34 10.28 69 15.49 355 15.80 13.87 -.22 +15.3tItauUnibH N ITUB .32e 3.1 16.98 10.02 17362 10.33 70925 11.22 9.95 -.72 -20.5 Iteris Q ITI 8.17 4.09 177 4.96 1061 5.24 4.60 +.32 -28.8 IterumTh n Q ITRM 13.00 11.23 28 12.25 219 12.60 11.85 +.14 -4.7 Itron Q ITRI 79.95 56.70 635 58.55 1950 59.50 57.24 -.05 -14.1 IturanLoc Q ITRN .96 3.1 17 38.00 28.50 62 31.10 357 31.85 30.95 -.05 -9.1 IvyHiInOp N IVH 1.50a 10.4 16.10 13.92 80 14.37 279 14.52 14.31 +.09 -5.0tIzea n Q IZEA 7.85 1.07 110 1.16 1124 1.35 1.07 -.06 -74.3J -:J&J Snack Q JJSF 1.80 1.2 24 157.33 124.10 106 151.72 363 152.29 146.64 +4.89 -.1 JAlexHld n N JAX 33 12.80 8.70 39 11.45 136 11.95 11.30 -.40 +18.0 JJill n N JILL 6 13.05 4.17 612 8.48 1923 9.15 8.26 -.39 +8.7 j2Global Q JCOM 1.66f 1.9 31 90.90 70.27 468 89.12 1651 89.28 86.88 +2.42 +18.8 JA Solar Q JASO 10 8.48 6.01 825 6.93 1727 7.16 6.85 -.13 -7.1sJBG Smth n N JBGS .90 2.4 38.39 30.79 1424 38.09 2887 38.41 37.12 +.06 +9.7 JD.com Q JD 22 50.68 34.76 24547 43.59 96287 43.96 39.23 +3.67 +5.2 JMP Gp27 n N JMPD 25.62 24.11 1 24.90 17 24.90 24.72 +.16 -1.5 JMP Grp N JMP .36 7.0 73 7.70 4.92 23 5.13 96 5.18 5.03 +.04 -8.4 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 2 25.70 15 25.75 25.57 -.02 +1.6tJMU Ltd Q JMU 2.60 .41 33 .45 415 .53 .41 -.02 -55.9 JPMCh pfE N JPMpE 1.58 6.0 27.28 25.53 16 26.25 136 26.41 26.15 -.20 -3.0 JPMDvsRt N JPGE .96e 1.5 68.02 56.80 14 61.98 46 62.96 61.86 -.65 -.8 JPMIntEq N JPIN 1.08e 1.8 63.18 55.18 69 59.89 1014 60.92 59.64 -.70 -.3 JPMDvREm N JPEM 1.31p 64.42 51.78 25 56.21 118 57.54 55.82 -1.33 -3.7 JPM DREq N JPUS .26p 74.59 64.52 26 72.53 123 72.61 72.14 +.40 +2.9 JPM DivInt N JPIH 30.68 27.59 30.60 1 30.62 30.60 +.16 +2.0 JPMDsfEu N JPEU 64.34 56.44 0 61.21 4 61.67 61.19 +.07 +1.5 JPM Val n N JVAL 27.44 24.90 26.37 +1.0sJPM Mom n N JMOM 27.78 24.95 2 27.64 3 27.78 27.48 +.18 +7.8 JPM US Dv N JDIV 26.74 24.18 25.89 1 26.00 25.89 +.12 -2.3 JPM DivAlt N JPHF 28.92 24.93 16 25.27 152 25.38 25.08 -.08 -3.4 JPM FutSt n N JPMF 25.34 24.33 0 24.44 12 24.52 24.37 -.01 -2.8 JPM UlSh n N JPST 51.03 48.88 252 50.15 2034 50.18 50.13 +.02 +.2sJPM SCap n N JPSE 32.02 27.03 10 32.03 129 32.03 31.64 +.37 +7.9 JPM GlB n N JPGB 52.89 49.82 7 50.12 29 50.12 49.92 +.04 -2.0 JPM Evnt n N JPED 25.40 24.55 25.40 +.8 JPM Disc n N JPHY 52.80 49.30 4 50.03 36 50.06 49.83 +.23 -2.4 JPM USMid N JPME 66.84 58.25 6 66.09 40 66.19 65.85 +.33 +3.7 JPMorgCh N JPM 2.24f 2.1 15 119.33 86.61 25827 107.90 95432 111.91 106.27 -3.21 +.9 JPMCh pfA N JPMpA 1.36 5.3 26.06 24.52 27 25.49 125 25.54 25.33 +.03 +.5 JPMCh pfB N JPMpB 1.68 6.4 27.37 25.76 36 26.37 262 26.52 26.30 -.14 -2.5 JPMAlerian N AMJ 2.29 8.7 30.74 23.17 3002 26.26 9068 27.55 26.23 -.69 -4.4 JPMCh pfY N JPMpF 1.53 5.8 27.20 25.32 34 26.21 252 26.40 26.06 -.11 -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 11 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 61

JPMCh pfG N JPMpG 1.52 5.8 27.38 25.30 28 26.45 194 26.75 26.26 -.25 -1.9 JPMCh pfH N JPMpH 1.54 5.8 27.41 24.03 48 26.63 281 26.88 26.54 -.19 -1.1 Jabil N JBL .32 1.2 19 31.77 23.70 10145 27.73 17606 29.87 26.67 -1.52 +5.6sJackHenry Q JKHY 1.48 1.1 30 131.30 98.16 538 131.29 1874 131.57 127.71 +1.64 +12.3 JackInBox Q JACK 1.60 1.9 25 108.55 79.23 877 86.26 2797 86.99 84.04 +1.48 -12.1 JacobsEng N JEC .60 .9 25 72.18 49.31 1375 64.55 4987 66.72 63.45 -2.05 -2.1 JaggedPk n N JAG 16.55 10.55 2697 11.42 8553 12.14 11.13 +.16 -27.6 JkksPac Q JAKK 4.35 1.95 197 3.00 321 3.05 2.80 +.15 +27.7 Jamba Q JMBA 10.71 6.77 49 10.18 321 10.34 9.65 +.23 +26.3 JHardie s N JHX .38e 2.3 75 18.79 13.55 24 16.19 64 17.55 16.16 -1.20 -8.1 JRiverGrp Q JRVR 1.20a 3.0 27 44.34 32.17 528 40.53 1221 40.75 39.18 +.59 +1.3sJanusSmC Q JSML 42.17 32.73 9 41.96 37 42.24 41.19 +.73 +14.2sJanSmMid Q JSMD 44.28 33.36 8 43.98 33 44.28 43.32 +.65 +13.3 JanLTCar n Q OLD 27.72 21.60 2 24.89 18 25.15 24.61 +.19 +4.0sJanObes n Q SLIM 37.79 26.09 3 37.70 16 37.82 36.25 +.93 +21.6 JanOrgan n Q ORG 36.00 27.49 2 33.35 10 34.27 33.31 +.10 -3.5 Jan ShDur n N VNLA 50.42 49.94 38 50.03 252 50.05 49.97 +.05 -.3 JanusHn n N JHG 1.44f 4.6 41.64 30.63 1332 31.62 4124 32.38 31.17 -.33 -17.4 JpnSmCap N JOF .13e 1.1 13.06 9.77 19 12.05 147 12.42 12.02 -.21 +2.0 Jason Inds Q JASN 3.88 .77 19 2.88 101 3.02 2.83 +.01 +21.5sJazzPhrm Q JAZZ 24 179.19 128.58 664 178.10 2610 179.65 174.75 +1.31 +32.3 JeffrFn N JEF .40 1.8 40 28.30 21.61 4197 22.22 11340 23.30 22.14 -.68 -16.1 JeldWen n N JELD 42.27 26.32 560 29.05 2658 30.08 28.53 -.71 -26.2 JensynAc wt Q JSYNW .55 .11 .17 2 .17 .17 -.00 -56.0 JerashHl n Q JRSH 11.00 7.01 340 8.69 697 9.20 7.60 +.93 +1.2 JernignC n N JCAP 1.40 7.3 11 24.89 15.90 241 19.14 3237 20.30 18.57 -.81 +.7 JetBlue Q JBLU 11 24.13 18.05 5105 19.19 24689 19.35 18.72 +.35 -14.1 JetPay h Q JTPY 4.90 1.45 10 2.00 97 2.05 1.90 -21.3 JewettCm s Q JCTCF 22 8.96 5.75 4 7.75 17 8.45 7.70 +3.3 Jianpu n N JT 9.49 4.75 678 6.57 1240 7.35 6.47 +.10 +1.4 JinkoSolar N JKS 22 30.50 11.48 1033 12.19 4867 12.79 11.60 +.39 -49.3 JBeanTch N JBT .40 .4 35 122.65 84.81 424 89.80 1268 95.10 86.65 -4.40 -19.0 JHMultLgC N JHML .10p 37.14 31.32 96 36.28 474 36.50 36.10 +.04 +4.3 JH MultMdC N JHMM .08p 36.30 30.55 22 35.80 166 36.07 35.60 -.01 +5.0 JH MultCns N JHMC .07p 33.38 27.14 1 33.02 6 33.04 32.39 +.55 +8.0 JH MultFin N JHMF .08p 39.70 31.54 1 37.54 16 38.25 37.11 -.55 +2.1 JH MultHltC N JHMH .05p 34.56 29.08 1 33.01 7 33.01 32.47 +.56 +6.0 JH MultTch N JHMT .09p 47.46 35.22 5 47.27 15 47.43 46.74 +.55 +15.1 JH MultEn N JHME 33.93 24.30 0 31.49 4 32.72 31.49 -.83 +6.2 JH MultMat N JHMA 38.20 30.54 35.91 3 36.21 35.81 +.17 -.1 JH SmCap n N JHSC 28.27 24.27 2 27.60 16 28.07 27.56 -.02 +5.7 JH MultDev N JHMD 32.58 27.75 37 30.41 189 30.85 30.22 -.21 JH MultUt N JHMU 29.74 25.00 26.40 0 26.40 26.40 +.22 -4.0 JH MulCnSt N JHMS 28.79 24.55 25.68 1 25.93 25.65 +.75 -7.4 JH MultInd N JHMI 37.55 29.96 0 35.44 4 35.98 35.44 -.17 +1.0 JH HedgEq N HEQ 1.50 8.8 17.95 15.87 22 17.02 193 17.03 16.75 +.28 -2.2 JH TxAdY N HTY 1.28 14.9 9.87 8.27 19 8.59 131 9.03 8.58 -.48 -2.6 JohnJn N JNJ 3.60f 2.9 16 148.32 118.62 13160 122.61 41870 124.34 121.24 -1.45 -12.2 JohnContl n N JCI 1.04e 3.0 24 44.37 32.89 7690 35.04 22240 35.42 34.00 -.10 -8.1 JohnsnOut Q JOUT .48 .6 20 82.50 43.00 54 79.99 262 82.50 77.82 -.21 +28.8sJointCorp Q JYNT 8.21 3.41 265 8.82 1071 8.82 7.35 +1.32 +77.8tJonesEngy N JONE 2.21 .35 1050 .38 4953 .45 .35 -.00 -65.1 JonesLL N JLL .82f .5 29 178.75 115.71 442 167.45 1874 173.66 166.88 -3.32 +12.4 JounceTh n Q JNCE 29.25 6.92 631 7.92 4243 8.21 7.21 +.49 -37.9 Jumei Intl N JMEI 31 4.20 2.00 1684 2.80 9542 2.85 2.52 +.30 -4.1 JnprNtwk N JNPR .72 2.6 15 30.29 23.61 11996 27.29 38517 28.34 27.17 -.63 -4.2 JunprPhm Q JNP 15 13.25 4.30 48 8.75 230 9.60 8.65 -.55 +80.4 Jupai n N JP .40f 1.9 11 29.00 7.36 105 21.42 691 21.97 20.59 +.01 +15.8 JustEngy g N JE .41 1 5.91 3.53 306 3.63 1963 3.86 3.61 -.05 -15.4 JustEn pfA N JEpA 26.40 21.29 4 23.50 50 24.00 23.15 +.38 -5.5K -:K12 N LRN 60 18.79 12.72 195 16.71 837 16.96 16.12 +.22 +5.1 K2M Grp Q KTWO 25.99 16.44 312 21.87 2574 24.43 20.80 -1.10 +21.5 KAR Auct N KAR 1.40 2.6 19 56.75 40.27 652 54.90 4002 55.66 54.57 -.41 +8.7 KB FnclGp N KB 63.96 44.21 89 49.61 659 53.31 49.07 -2.22 -15.2 KB Home N KBH .10 .4 30 38.80 20.68 1720 26.08 9150 28.34 25.51 -1.50 -18.4 KBL Merg n Q KBLM 10.00 9.65 10 9.94 10 9.94 9.93 +.01 +2.4 KBL Mrg rt Q KBLMR .56 .25 .38 +31.0 KBL Mg un Q KBLMU 10.60 9.10 10.45 1 10.47 10.45 -.10 +2.9 KBR Inc N KBR .32 1.8 13 21.70 14.40 2533 17.81 7394 18.72 17.55 -.84 -10.2 KBS Fash rs Q KBSF 15.00 1.41 18 5.20 92 5.55 5.15 +.02 +25.6 KCAP Fin Q KCAP .40 12.4 4.00 2.91 112 3.22 328 3.22 3.16 +.01 -5.6 KCAPFn 19 N KAP 1.84 7.2 26.02 25.05 25.48 1 25.95 25.75 -.08 +.8 KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 2 25.31 13 25.53 25.23 +.10 +.8sKEYW Hld Q KEYW 9.84 4.94 3253 8.48 5902 9.84 8.45 -1.18 +44.5 KKR N KKR 1.31e 5.5 11 24.50 17.96 3685 23.91 13170 24.16 22.85 +.93 +13.5 KKR pfA N KKR.PRA 27.69 25.45 20 27.23 112 27.24 27.06 +.07 +.8 KKR pf B N KKRpB 1.63 6.1 27.37 25.31 7 26.54 100 26.68 26.37 +.09 -.8 KKR Inco N KIO 1.50a 9.2 18.63 15.38 50 16.36 503 16.55 16.27 +.18 +1.9 KKR RE n N KREF 1.72e 22.30 18.09 170 20.11 369 20.39 20.02 -.20 +.5 KLA Tnc Q KLAC 3.00f 2.7 15 123.96 87.93 1725 112.84 6843 114.66 111.31 -1.36 +7.4 KLX Q KLXI 26 82.50 45.73 606 71.90 2459 73.06 71.28 -1.05 +5.3sKMG Chm N KMG .12 .2 19 79.35 45.65 155 78.17 1867 79.35 69.70 +7.77 +18.3 KT Corp N KT 18.82 12.70 672 13.99 3817 14.33 13.59 -.02 -10.4 KVHInd Q KVHI 12.65 9.05 44 11.15 145 11.45 11.10 -.10 +7.7 Kadant N KAI .88f .9 27 114.00 73.30 63 94.60 200 99.55 93.90 -3.55 -5.8 Kadmon n N KDMN 5.86 2.05 1361 3.80 11284 3.96 3.35 +.30 +5.0 KaiserAlu Q KALU 2.20 1.9 37 116.86 83.77 223 113.50 661 114.55 110.81 +2.70 +6.2 Kala Ph n Q KALA 26.75 11.81 216 13.30 714 14.16 13.07 -.47 -28.1 Kalvista rs Q KALV 15.80 5.48 13 7.86 173 8.63 7.83 -.72 -19.4 Kamada Q KMDA 7.85 3.75 4 5.15 46 5.20 5.05 +.05 +8.4 Kaman N KAMN .80 1.1 35 75.08 47.66 260 71.79 1195 72.81 71.00 -.04 +22.0 KandiTech Q KNDI 9.90 3.50 293 5.00 2578 5.45 4.10 +.75 -26.5 KCSo pf N KSUp 1.00 3.9 29.24 25.22 0 25.44 1 25.44 25.27 -.09 -6.7 KC Southn N KSU 1.44f 1.3 20 114.91 99.47 1279 110.10 4234 111.00 108.10 +.85 +4.6 KapStoneP N KS .40 1.1 12 35.01 20.27 798 34.81 2988 34.82 34.62 +.20 +53.4 Karyophm Q KPTI 20.39 8.00 2959 18.65 4605 18.83 17.03 +1.06 +94.3 KayAnAc n Q KAAC 10.08 9.64 0 9.82 175 9.88 9.80 -.01 +1.1 KayneAn un Q KAACU 11.18 9.85 9 10.35 19 10.35 10.22 +3.9 KaynAEnD N KED 1.60 9.3 19.07 14.10 27 17.18 137 18.01 17.15 -.48 -1.3 KA EngTR N KYE 1.32m 14.2 11.45 8.30 69 9.28 455 9.73 9.27 -.21 -7.8 KA MLP N KYN 1.80 9.7 20.38 14.38 276 18.61 1539 19.64 18.55 -.56 -2.3 KAMLP pfF N KYNpF .88 3.5 25.82 25.03 1 25.09 32 25.19 25.05 +.03 -.6 KAMidsEn N KMF 1.80m 14.0 15.56 11.36 57 12.90 302 13.25 12.85 -.15 -6.5 KaziaTh rs Q KZIA 6.68 1.63 5 4.85 26 5.40 4.75 +.02 +52.5 KeanGrp n N FRAC 19.83 12.51 2225 13.57 10288 14.60 13.18 +.04 -28.6 KearnyF s Q KRNY .16f 1.2 53 15.60 12.75 1091 13.70 2984 14.63 13.70 -.90 -5.2 Kellogg N K 2.16 3.2 16 72.13 56.40 3781 67.06 14083 67.14 63.88 +3.35 -1.4 KellySA Q KELYA .30 1.3 12 32.31 21.01 297 23.47 1263 23.86 22.88 +.51 -13.9 KelsoTch g A KIQ .03f 6.3 .88 .24 27 .47 69 .51 .47 -9.0 Kemet N KEM 5 27.35 11.73 2255 25.29 7505 25.29 22.71 +2.54 +67.9 Kemper N KMPR .96 1.3 23 82.53 36.35 626 75.30 1727 82.15 75.13 -6.20 +9.3 Kemper 54 N KMPA 1.84 7.0 28.25 25.40 1 26.40 28 26.49 26.04 +.03 +1.2 KemPhm n Q KMPH 8.40 2.45 415 5.95 955 7.15 5.95 -.90 +46.9 Kennamtl N KMT .80 2.1 24 52.52 32.23 1502 37.65 3749 39.18 36.97 -1.13 -22.2sKennWils N KW .76 3.7 21.05 15.95 1100 20.80 4157 21.05 20.45 -.20 +19.9 KenonHld n N KEN 33.22 12.79 4 15.82 19 16.50 15.45 -.08 -26.9 KY FstFd Q KFFB .40 4.6 36 10.00 8.25 8.61 13 8.65 8.50 +.06 -3.8 KeryxBio Q KERX 8.38 3.92 2653 5.01 6900 5.24 4.98 -.11 +7.7 KewnSc Q KEQU .68 2.0 21 34.95 22.85 9 33.50 19 33.95 33.10 -.20 +15.6 KeyEngy N KEG 20.28 8.20 114 15.57 482 15.90 15.10 +.22 +32.1 KeyTrn Q KTCC 17 8.60 6.69 8 8.43 31 8.49 8.19 +.05 +23.6 Keycorp N KEY .48f 2.4 14 22.40 16.28 17836 20.39 64470 21.05 20.12 -.15 +1.1tKeycorp pfI N KEYpI 29.97 26.63 22 26.78 188 26.89 26.63 -.06 -7.4 Keysight N KEYS 46 62.41 37.52 2147 61.23 6886 62.21 60.76 +.24 +47.2sKforce Q KFRC .48 1.3 28 35.95 16.75 303 36.65 1153 36.75 34.35 +1.70 +45.1 KilroyR N KRC 1.82f 2.4 16 77.73 62.91 797 75.70 2326 77.48 75.44 -1.25 +1.4 KimballEl Q KE 19 22.45 15.75 105 19.35 273 19.45 18.40 +.25 +6.0 KimballInt Q KBAL .28 1.7 17 20.97 15.40 170 16.36 770 16.58 15.99 +.14 -12.4 KimbRoy n N KRP 1.68f 7.7 23.18 15.06 33 21.80 204 22.99 21.28 -.50 +34.2 KimbClk N KMB 4.00 3.9 20 134.30 97.10 3449 103.44 12674 104.08 101.59 +.17 -14.3 Kimco N KIM 1.12 6.8 17 21.24 13.16 7405 16.49 24239 16.84 16.27 +.11 -9.1 Kimco pfI N KIMpI 1.50 6.0 25.49 23.33 4 25.12 130 25.16 24.96 +.08 -.3 Kimco pfJ N KIMpJ 1.38 5.7 25.61 21.10 38 24.03 151 24.22 23.81 -.06 -4.0 Kimco pfK N KIMpK 1.41 5.8 25.56 21.60 6 24.13 91 24.18 23.90 +.10 -3.9 Kimco pfL N KIMpL 25.99 20.01 13 23.19 106 23.55 22.43 +.22 -6.3 KindMorg N KMI .80f 4.8 23 21.25 14.69 15486 16.77 68033 17.21 16.66 -.08 -7.2 KindM pfA N KMIpA 45.00 29.98 435 32.92 945 33.50 32.51 -.21 -13.3sKindredBio Q KIN 11.60 6.55 219 11.10 794 12.00 10.15 +.85 +17.5 KindredHlt N KND .48 5.3 11.90 5.50 856 9.00 2043 9.00 8.95 +.05 -7.2 KingldJw Q KGJI 2 2.50 1.20 16 1.29 314 1.36 1.29 -.00 -36.0 Kingstone Q KINS .40 2.3 27 21.70 13.21 23 17.35 88 17.70 16.44 +.95 -7.7tKingsway N KFS 6.25 2.95 3 3.25 382 3.63 2.95 -.30 -35.6 KingtoneW Q KONE 9.90 2.63 17 8.75 162 9.00 7.56 +.96 +104.4 KiniksaPh n Q KNSA 24.64 16.54 121 18.29 459 19.11 17.50 +.92 -6.1 Kinross g N KGC 29 4.91 3.48 18873 3.72 43514 3.80 3.57 +.14 -13.9sKinsaleCp n Q KNSL .28 .5 56.69 34.70 100 52.90 558 56.69 52.55 -3.58 +17.6 KirbyCp N KEX 36 94.05 59.25 767 85.00 3851 91.85 83.60 -7.00 +27.2sKirklLak n N KL .02e 20.43 11.52 1691 20.11 3889 20.43 18.80 +1.16 +30.9 Kirklands Q KIRK 37 13.48 8.17 196 12.41 909 12.91 12.08 +.11 +3.7 KiteRlty N KRG 1.27 7.7 5 21.57 13.87 1606 16.55 4958 17.13 16.31 +.16 -15.6 KitovPh n Q KTOV 3.81 1.27 396 2.81 1996 2.92 2.70 -.03 +23.2 KlondexM g A KLDX 3.89 1.29 5523 2.48 14720 2.52 2.40 +.07 -5.0 KnSwftT rs N KNX .24 .6 26 51.94 34.30 2476 42.01 16438 43.35 40.29 +1.50 -3.9 Knoll Inc N KNL .60 2.9 15 24.00 16.57 399 20.94 945 21.16 20.39 +.21 -9.1 KnotOffsh N KNOP 2.08 9.8 24.00 19.15 127 21.30 799 21.70 21.15 +.30 +2.7 Knowles N KN 13 17.73 10.95 1175 15.87 4675 16.04 15.58 +.39 +8.3sKohls N KSS 2.44 3.3 14 79.92 35.33 4331 74.00 23848 79.92 72.25 -3.15 +36.5 KonaGrill Q KONA 5.00 1.50 85 2.30 673 2.90 2.15 -.60 +31.4 KopinCp Q KOPN 4.60 2.80 647 3.44 2542 3.70 3.40 -.04 +7.5 Koppers N KOP 1.00 2.4 11 51.80 33.90 183 41.20 456 43.60 40.70 -1.80 -19.1 KoreaElc N KEP 20.38 14.12 226 15.83 1320 16.27 15.69 +.07 -10.6 KoreaFd N KF 4.50e 44.64 38.03 6 39.55 24 41.57 39.44 -1.65 -4.2sKornFer N KFY .40 .6 27 68.34 31.53 753 64.71 5152 68.34 56.12 +7.41 +56.4 KornitDig n Q KRNT 21.80 11.70 145 17.65 1335 18.20 17.05 +.40 +9.3 KosmosEn N KOS 8.62 5.15 3805 7.75 10037 8.36 7.68 -.20 +13.1 Koss h Q KOSS 3.58 1.40 31 2.40 229 2.55 2.15 +.15 -22.3 KraftHnz n Q KHC 2.50 4.1 17 92.45 54.11 7616 61.61 24907 61.64 58.58 +3.14 -20.8 KrNwChin s N KFYP 44.18 30.07 0 35.87 3 36.15 35.50 +1.04 +7.2 KrS ChIn n N KWEB 68.39 53.99 488 66.00 3164 66.38 64.60 +1.01 +12.6 KranChinA N KBA 9.93e 39.22 29.37 259 33.00 1011 33.73 32.92 -.36 -4.2 KraneChCm N KCNY .22e .6 37.87 32.68 2 36.65 8 36.83 36.48 -.12 +4.4tKrnChEnv n N KGRN 27.96 23.13 5 23.00 7 23.68 22.58 -.40 -9.1 KrnOnBelt n N OBOR 28.16 24.47 9 24.56 63 25.30 24.49 -.74 -3.9 KrS CnTc n N KEMQ 28.97 23.87 8 25.49 46 25.91 25.32 -.13 -.1 KratonCp N KRA 16 53.99 30.70 262 48.31 1004 51.33 47.19 -1.71 +.3 KratosDef Q KTOS 13.93 8.90 1828 11.53 5494 11.78 11.37 -.19 +8.9 Kroger s N KR .50 1.9 13 31.45 19.69 15316 25.88 69966 26.48 25.45 +.52 -5.7 KronosWw N KRO .68 2.7 9 29.49 17.11 524 24.78 1998 25.60 24.12 -.68 -3.8sKrystlBio n Q KRYS 14.96 8.03 113 14.20 359 14.96 12.90 +.39 +35.0 Kulicke Q KLIC .12p 51 28.71 18.22 942 24.02 3072 24.36 23.23 +.39 -1.3 KuraOnc n Q KURA 24.03 5.90 495 18.80 1494 19.10 16.55 +1.45 +22.9 Kyocera N KYO 71.92 53.79 24 58.83 125 59.69 58.36 -.56 -10.2L -:L Brands N LB 2.40 6.6 11 63.10 30.70 4705 36.39 21332 37.42 35.47 -.60 -39.6 L-3 Tch N LLL 3.20 1.6 19 218.71 164.34 756 197.48 3423 205.31 194.66 -6.74 -.2 LCI Inds N LCII 2.40f 2.6 16 132.73 80.95 213 92.90 1015 95.40 90.75 -1.70 -28.5 LCNB Corp Q LCNB .64 3.3 15 22.84 18.05 22 19.65 65 19.95 19.21 +.10 -3.9tLG Display N LPL 17.05 10.16 1732 9.52 3910 10.53 9.46 -.92 -30.8 LGI Homes Q LGIH 11 81.88 34.44 546 58.67 2473 63.58 58.22 -3.61 -21.8 LGL Grp A LGL 17 6.70 4.25 6 5.21 41 5.36 5.21 -.13 -7.2sLHC Grp Q LHCG 41 83.45 56.76 466 84.26 1503 84.41 79.09 +5.39 +37.6 LKQ Corp Q LKQ 19 43.86 29.60 4325 33.45 13107 33.46 32.59 +.86 -17.8 LM FdgA n Q LMFA 6.65 .45 73 .52 2343 .65 .46 +.03 -66.9 LMP CapIn N SCD 1.24f 9.3 14.75 12.22 47 13.33 225 13.47 13.25 +.01 -4.4 LPL Fincl Q LPLA 1.00 1.4 25 73.28 40.27 837 69.60 3002 72.00 68.85 -1.45 +21.8 LRAD h Q LRAD .04 1.7 2.58 1.46 1495 2.31 1786 2.40 2.10 +.21 -7.2tLSB Inds N LXU 11.71 4.75 240 5.15 1154 5.44 4.75 -.05 -41.2 LSC Com N LKSD 1.04f 7.7 22.37 11.58 654 13.55 1615 13.64 12.61 +.25 -10.6 LSI Ind lf Q LYTS .20 3.7 24 9.54 4.99 140 5.35 708 5.55 5.21 -.14 -22.2 LTC Prp N LTC 2.28f 5.4 18 52.85 34.46 302 42.48 1027 42.90 41.41 +.90 -2.5 LaJollaPh Q LJPC 41.36 22.68 330 30.44 1911 31.11 29.59 +.38 -5.4 LaZBoy N LZB .48 1.5 22 34.25 23.15 673 32.80 2057 34.20 32.25 -1.30 +5.1sLabCp N LH 22 190.36 140.47 1032 189.41 3571 190.36 185.56 +2.45 +18.7 LadderCap N LADR 1.30f 8.3 15 15.84 12.83 1159 15.71 3951 15.81 15.59 +.05 +15.3 LadThalFn A LTS .04 1.1 3.84 2.21 292 3.68 793 3.69 3.58 +.04 +16.5sLadTh pfA A LTSpA 2.00 7.8 25.95 24.63 269 25.70 575 25.95 25.30 +.60 +1.5 LadThal27 n A LTSL 1.63 6.6 25.17 23.60 9 24.60 16 24.60 24.45 +.43 -1.3 LakeShBc h Q LSBK .40 2.3 42 18.00 15.41 0 17.32 1 17.40 17.32 +.01 +1.0 LakeldB Q LBAI .46f 2.3 19 21.90 15.06 221 20.35 513 21.05 20.05 -.55 +5.7 Lakelnd s Q LKFN 1.04f 2.1 20 52.43 41.30 123 49.44 376 50.65 48.94 -1.04 +2.0 LakeInd Q LAKE 11 17.18 11.45 33 14.40 191 14.55 14.20 +.20 -1.0 LamResrch Q LRCX 4.40f 2.5 17 234.88 139.24 4352 178.41 22595 188.50 178.00 -9.62 -3.1 LamarAdv Q LAMR 3.64 5.1 24 79.17 61.36 845 70.71 3146 73.40 70.48 -.96 -4.8 LambWst n N LW .77 1.2 24 68.70 42.58 1262 64.93 4159 66.09 64.72 -.75 +15.0 LancastrC Q LANC 2.40 1.8 32 135.86 113.34 151 135.11 460 135.18 130.34 +4.66 +4.6 Landcad n Q LCA 11.00 9.89 320 10.12 2598 10.17 10.12 -.02 +1.8tLandcad un Q LCAHU 13.08 9.66 2 11.90 9 12.00 9.66 +.44 +13.1 Landec Q LNDC 19 14.95 11.42 62 14.30 144 14.50 14.05 +.05 +13.5 LandBncp Q LARK .80b 2.8 30 30.05 25.73 2 28.77 7 28.86 28.00 +.58 -.8 LandmInfr Q LMRK 1.47 10.8 21 18.75 12.95 51 13.55 276 13.60 13.25 +.15 -25.1 LandIn pfA Q LMRKP 2.00 8.4 26.14 21.76 3 23.83 23 24.17 23.65 -.12 -5.7 LndInf un B Q LMRKO 1.98 8.3 25.76 22.15 9 23.82 24 23.85 23.34 -.01 -6.6 LandInf pfC Q LMRKN 1.75 7.6 25.22 22.13 11 22.95 51 23.24 22.50 -.09 -5.3sLandsEnd Q LE 27 31.15 10.55 463 27.85 5175 31.15 22.15 +5.80 +42.5 Landstar Q LSTR .60 .5 25 118.60 80.00 373 115.10 1341 116.90 112.90 +.90 +10.6 Lannett N LCI 6 30.35 13.15 2137 15.90 4869 16.85 15.75 -.60 -31.5 Lantheus n Q LNTH 5 24.45 13.55 556 14.50 2051 14.90 13.95 +.40 -29.1 Lantronix Q LTRX 3.56 1.78 23 2.69 196 2.95 2.64 -.08 +33.2 LaredoPet N LPI 4 13.46 7.41 7328 8.36 18503 8.85 8.34 -.17 -21.2sLVSands N LVS 3.00 3.7 22 81.00 59.16 4949 80.37 20939 81.00 78.26 +2.37 +15.7 LaSalleH N LHO .90m 2.5 19 36.13 24.10 4028 35.30 13249 35.70 34.93 +.11 +25.8 LaSalH pfI N LHOpI 1.59 6.2 25.80 23.87 1 25.47 24 25.47 25.14 +.19 +1.5 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 61 25.11 75 25.42 25.07 -.36 -2.4 Latam Air N LTM 17.39 10.80 783 11.62 3771 12.27 11.44 -.04 -16.4 LatAmDisc N LDF .03e .3 13.25 9.27 6 9.55 24 9.92 9.28 -.14 -16.8 LattDvMkt N RODM .62e 2.1 31.02 26.80 110 29.30 1471 29.71 29.24 -.27 +.3 LattEmMkt N ROAM .43e 1.8 28.12 23.04 4 23.72 18 24.46 23.68 -.66 -8.0 Latt RE n N RORE 16.02 13.27 0 15.24 3 15.25 15.24 +.01 -1.6 LattUSEqt N ROUS .39e 33.42 27.25 89 32.50 186 32.77 32.32 -.11 +3.9 LattGblSC N ROGS .57e 1.7 33.42 28.05 3 32.60 32 33.12 32.48 -.34 +3.3 HrtLoVol n N LVIN 29.40 25.52 0 27.87 1 28.21 27.81 -.16 +.5 Lattice Q LSCC 7.03 5.05 1831 6.64 6102 6.69 6.00 +.60 +14.9 LaureatE n Q LAUR 18.96 10.46 1111 14.63 4415 15.75 14.41 -.86 +7.9 Lawsn Q LAWS 7 28.00 19.30 14 24.30 65 24.85 21.00 -1.8 Layne Q LAYN 16.96 8.19 15.41 1923 15.80 15.24 -.44 +22.8 LazGlobTR N LGI .95 5.1 19.39 15.68 49 18.75 184 18.75 18.55 +.21 +4.2 Lazard N LAZ 1.76f 3.3 14 60.00 40.50 777 53.96 3871 55.23 52.33 +1.61 +2.8 LazWldDiv N LOR .69 6.3 12.63 10.74 21 10.97 82 11.07 10.88 -5.7tLazydays n Q LAZY 25 11.10 8.19 68 7.61 230 8.98 7.60 -1.05 -31.4 LeMaitreV Q LMAT .28 .8 42 41.28 25.05 209 36.91 766 37.07 34.81 +1.92 +15.9 LeadgBr g Q LBIX 3.75 .74 15 1.17 217 1.34 1.14 -.09 -28.2 LeafGrp N LFGR 10.35 6.35 98 9.80 285 10.25 9.80 -.40 -1.0 LeapTh n Q LPTX 10.25 4.90 101 8.91 174 9.00 8.20 +.78 +42.8sLearCorp N LEA 2.80f 1.4 15 206.36 135.62 575 202.52 3928 206.36 199.07 -2.82 +14.6 Lee Ent N LEE 6 2.75 1.75 147 2.55 319 2.65 2.40 +.15 +8.5 LegacyAc n N LGC 9.91 9.51 177 9.68 577 9.70 9.63 +.06 +.5 LegacyA un N LGC/U 10.10 9.82 10.01 38 10.01 9.98 +.03 +.7 LegacyRes Q LGCY 10.54 1.07 462 6.17 4307 7.24 5.76 +.04 +283.2 LegcyR pf Q LGCYP 2.00 16.9 18.05 3.69 8 11.80 55 13.00 11.03 +.20 +151.1 LegcyR pfB Q LGCYO 2.00 19.4 15.90 3.69 26 10.30 209 11.89 9.72 +.04 +119.6 LegacyTxF Q LTXB .64 1.5 19 46.45 34.58 655 42.44 1244 43.85 41.78 -1.21 +.5tLeggMason N LM 1.36f 3.8 10 47.13 35.36 983 35.97 4807 37.43 35.36 -1.08 -14.3 LegMas56 n N LMHA 28.47 25.57 9 26.28 123 26.75 26.18 +.05 -3.6 LegM 5,4 56 N LMHB 25.73 23.37 45 24.54 310 24.87 24.47 +.04 -2.9 LM DevDvr Q DDBI 31.49 27.53 2 29.78 6 30.14 29.76 +.06 +.3 LM EMDvr Q EDBI 35.60 29.72 31.04 5 31.47 31.04 -.67 -6.0 LM USDvrs Q UDBI 32.99 29.13 32.68 1 32.68 32.68 +.92 +3.6 LM LoVHiD Q LVHD 32.10 28.75 35 29.95 199 29.95 29.63 +.19 -5.0 LM IntLoV N LVHI 28.95 25.85 1 27.47 9 27.48 27.25 +.33 -2.5 LM EM LoV N LVHE 31.44 26.58 27.89 6 28.60 27.89 -.27 +1.4 LM Gl Inf n Q INFR 30.39 27.00 0 27.82 4 27.86 27.45 +.32 -5.6sLM SC Qu n Q SQLV 30.31 23.33 0 30.05 8 30.31 30.05 -.03 +10.3 LeggPlat N LEG 1.52f 3.4 21 53.96 39.57 1724 44.32 7135 44.84 43.62 +1.06 -7.1 LeGS3.5s34 N JBK 1.59 6.3 26.71 23.54 25.20 1 25.43 25.20 -.20 +.3 LeidosHld N LDOS 1.28a 2.1 21 70.11 50.94 1730 60.18 5838 62.23 59.71 -.79 -6.8sLeisAcq un Q LACQU 10.04 9.30 10.04 60 10.04 10.02 +.02 +1.3 LejuHldgs N LEJU .20e 2.54 .96 21 1.45 313 1.48 1.38 +.06 +.7 LendgTree Q TREE 404.40 158.00 410 254.40 2808 297.05 240.70 -23.05 -25.3 LendingClb N LC 6.56 2.57 3842 3.91 15514 3.91 3.64 +.24 -5.3 LennarA N LEN .16 .3 14 72.17 49.52 5235 52.82 21964 54.82 51.75 -1.18 -16.5 LennarB N LEN/B .16 .4 11 58.65 40.31 116 42.27 561 43.71 41.35 -.89 -18.2 Lennox N LII 2.56f 1.2 29 223.05 160.18 466 211.33 1419 214.96 208.05 -2.43 +1.5 Leo Hld un N LHC 10.90 9.40 100 10.02 222 10.07 9.91 +.09 +.5 LevelBr n A LEVB 5.52 3.50 94 4.16 278 4.50 3.85 -.21 -4.4 LevOneBc n Q LEVL 58 30.79 25.51 84 27.10 139 28.20 27.00 -.50 -7.4 LexiPhm rs Q LXRX 18.00 7.67 2442 12.91 4753 13.16 12.52 -.04 +30.7 LexnFint n Q LX 20.00 10.15 460 16.43 2712 16.80 14.82 +.49 +18.2 LexRltyTr N LXP .71 8.2 11 10.65 7.59 2498 8.71 6543 8.73 8.44 +.04 -9.7 LexRT pfC N LXPpC 3.25 6.7 54.43 48.25 0 48.78 3 49.05 48.51 -.22 -5.0 LianlouSm Q LLIT 3.69 1.05 48 2.08 113 2.38 2.05 -.13 +18.6 Libbey A LBY .47 5.9 10.30 4.60 263 7.97 1013 8.00 7.30 +.66 +6.0 LbtyASE N USA .72e 10.8 6.80 5.53 1082 6.64 5078 6.67 6.54 +.10 +5.4sLbtyASG N ASG .38e 5.8 6.51 4.72 99 6.54 670 6.54 6.08 +.49 +18.1 LibBrdbdA Q LBRDA 104.35 67.75 438 76.18 1216 76.55 72.30 +3.67 -10.4 LibBrdbdC Q LBRDK 104.66 68.33 978 76.80 4791 77.13 72.11 +3.90 -9.8 LibExpA n Q LEXEA 58.20 35.89 467 45.75 1596 45.98 44.58 +1.09 +3.2 LibtyGlobA Q LBTYA 39.73 27.92 1595 29.52 6875 30.38 28.88 +.15 -17.6 LibtyGlobB Q LBTYB 39.00 28.00 2 32.35 2 32.35 30.05 +2.83 -9.0 LibtyGlobC Q LBTYK 37.86 27.04 2993 28.71 13783 29.36 28.07 +.36 -15.2 LibLA A n Q LILA 24.00 18.26 257 21.42 910 22.27 21.35 -.53 -.7 LibLA C n Q LILAK 23.92 17.90 1088 21.37 4132 22.25 21.29 -.52 -.1sLibMSirA n Q LSXMA 46.75 38.61 789 47.53 3799 47.61 45.44 +1.50 +19.8 LibMSirB n Q LSXMB 47.80 38.62 45.84 0 +3.0sLibMSirC n Q LSXMK 46.77 38.52 1262 47.74 3982 47.76 45.71 +1.57 +20.4 LibMBrA n Q BATRA 26.52 21.35 90 25.85 259 26.01 25.50 +.37 +17.2 LibMCFor Q FWONK 41.14 28.37 1304 34.58 5764 34.83 31.63 +2.57 +1.2 LibMAFor Q FWONA 39.37 27.22 375 32.84 1076 32.95 30.42 +2.06 +.4 LibMBrC n Q BATRK 26.20 21.53 258 25.87 730 26.11 25.54 +.38 +16.4 LibOilSv n N LBRT 52 23.90 16.00 898 17.52 4313 18.64 16.99 -1.26 -23.5 LibtProp N LPT 1.60 3.6 16 45.40 37.77 1459 44.17 4072 45.17 44.05 -.78 +2.7 LibertyTax Q TAX .64 7.2 9 14.70 7.75 116 8.85 747 9.40 7.95 -.45 -19.5 LibTripA A Q LTRPA 17.20 7.90 816 16.90 3063 17.15 15.55 +.75 +79.3 LibTripA B Q LTRPB 64 17.05 9.00 0 16.75 0 16.75 16.75 +.30 +78.2 LifeStorg N LSI 4.00 4.3 32 95.44 69.00 502 92.98 1753 95.10 92.48 -1.14 +4.4 LifePtHlth Q LPNT 52 67.95 41.45 405 54.30 1930 56.44 54.25 -.70 +9.0 LifetimeBr Q LCUT .17 1.4 20 20.20 10.00 62 11.75 184 11.90 11.25 +.45 -28.8 Lifevant rs Q LFVN 6.84 2.86 25 5.44 358 5.79 5.21 +.23 +14.3 LifewayFds Q LWAY 20 10.75 4.76 35 6.06 134 6.51 5.91 -.42 -24.3 LigandPh Q LGND 62 201.30 113.44 461 191.67 2027 197.42 184.10 -5.04 +40.0 LightPath Q LPTH 4.10 1.97 75 2.15 407 2.20 2.10 -.03 -3.2 Lightbrdg rs Q LTBR 4.80 .94 323 1.04 1656 1.12 1.01 -.09 -14.8 LightInBox N LITB 3.46 1.61 5 2.02 70 2.02 1.90 +.10 -12.2 LilisEn n A LLEX 6.30 2.96 1072 5.36 2527 5.64 4.82 +.50 +4.9tLimbach n Q LMB 15.22 10.59 38 11.44 102 11.65 10.59 +.34 -17.3 LimelghtN Q LLNW 6.05 2.72 583 5.12 3157 5.28 5.02 +.09 +16.1sLimoneira Q LMNR .25 1.0 19 26.80 19.62 63 26.02 354 26.80 22.91 +.96 +16.2 LincEdSv Q LINC .08 4.5 3.55 1.49 12 1.78 72 1.85 1.77 -.04 -11.9 LincElec Q LECO 1.56 1.7 26 101.34 81.48 551 93.37 1830 94.39 92.28 -.03 +2.0 LincNat N LNC 1.32 2.0 9 86.68 64.57 3424 67.19 10673 70.08 66.13 -2.06 -12.6sLindbladEx Q LIND 69 13.00 8.66 279 13.03 789 13.08 12.45 +.52 +33.1 Lindsay N LNN 1.20 1.2 48 103.03 83.57 192 99.70 475 101.82 98.13 -1.27 +13.0 LineCp n N LN 47.81 33.91 50 39.01 665 39.85 37.21 +2.71 -4.8 LionsGat A N LGF/A .36 1.4 36.48 21.54 1307 26.54 4740 26.57 23.79 +2.71 -21.5 LionsGat B N LGF/B .36 1.4 34.41 19.97 929 25.00 2935 25.02 22.42 +2.43 -21.2 Lipocine Q LPCN 5.33 1.03 84 1.39 512 1.41 1.26 +.12 -59.6 LiqTech A LIQT .84 .25 358 .78 1411 .78 .65 +.12 +37.3 Liquidity Q LQDT 7.65 4.34 115 6.45 292 6.45 5.80 +.60 +33.0 LithiaMot N LAD 1.16f 1.1 12 127.99 86.05 322 102.31 1141 102.58 100.48 +1.20 -9.9sLittelfuse Q LFUS 1.48 .6 47 233.72 157.91 335 234.62 1250 235.22 226.69 +8.38 +18.6sLivaNova n Q LIVN 35 105.70 58.65 554 105.37 3416 105.70 97.27 +8.34 +31.8 LiveNatn N LYV 49.11 33.84 1913 46.93 7786 47.22 45.55 +1.07 +10.2 LiveOakB n Q LOB .12 .4 12 31.00 20.75 276 29.85 636 30.63 29.05 -.45 +25.2 LiveVent rs Q LIVE 26.50 9.41 4 12.93 32 12.97 12.58 +.33 -19.1 LiveXLve n Q LIVX 10.25 3.43 759 8.32 2668 8.69 5.31 +3.10 +108.0sLivePrsn Q LPSN 23.38 10.70 839 23.45 3084 23.45 22.15 +1.20 +103.9 LloydBkg N LYG .47a 14.2 4.21 3.26 3361 3.32 19389 3.42 3.30 -.07 -11.5 LoanCore n N LCRT LockhdM N LMT 8.00 2.6 38 363.00 274.69 1768 310.14 8288 322.62 306.34 -12.17 -3.4 Loews N L .25 .5 14 53.59 45.01 3315 49.89 9411 50.63 49.05 -.53 -.3sLogitech Q LOGI .63e 1.4 33 46.12 32.66 336 45.04 1645 46.12 44.29 +.73 +33.9 LogMeIn Q LOGM 1.20 1.1 97 134.80 103.00 1094 106.33 3224 108.90 104.75 -.63 -7.1 LomaNeg n N LOMA 14 26.89 10.84 551 12.35 3077 13.84 11.65 -1.30 -46.4sLoneRs n Q LONE 8.62 2.43 328 8.10 1545 8.65 7.27 +.86 +104.0tLoopInd n Q LOOP 19.00 9.21 66 10.61 301 12.00 9.21 -.72 -26.7 LoralSpac Q LORL 58 51.75 36.85 61 38.50 297 39.15 37.40 -.20 -12.6 LaPac N LPX .13p 15 31.19 23.39 2389 27.78 9161 30.47 27.64 -2.30 +5.8 Lowes N LOW 1.92f 1.9 22 108.98 70.76 6193 99.18 21913 101.33 98.17 -1.04 +6.7 LoxoOncol Q LOXO 208.95 69.00 995 176.93 3420 185.02 175.25 -2.06 +110.2 Lubys N LUB 3.20 2.35 14 2.72 49 2.89 2.68 +3.0slululemn gs Q LULU 58 127.34 51.30 2195 128.37 12652 128.91 120.55 +6.35 +63.3 LumberLiq N LL 41.33 19.41 608 24.56 8339 26.23 23.96 -.49 -21.8 Lumentm n Q LITE 15 74.40 41.95 2133 57.00 5625 60.48 56.60 -2.00 +16.6sLuminex Q LMNX .24 .8 40 30.42 18.62 420 30.12 2057 30.50 29.52 +.43 +52.9 LunaInn h Q LUNA 4.00 1.16 94 3.04 624 3.14 2.93 -.02 +25.1 LuthBur n Q LBC .07e 13.60 11.02 144 12.44 622 13.06 12.28 -.31 +3.3 Luxoft N LXFT 18 65.30 31.50 268 36.40 1254 37.30 35.43 +.95 -34.6 Lydall N LDL 14 60.00 37.50 146 41.45 381 43.50 40.90 -1.15 -18.3 LyonBas A N LYB 4.00f 3.5 10 121.95 78.88 3396 115.32 10285 118.71 113.89 -2.77 +4.5M -:M&T Bk N MTB 3.20f 1.8 20 197.37 141.12 2243 174.74 6099 179.17 172.13 -2.37 +2.2 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 1006.57 0 -7.7 MACOM Q MTSI 65.99 15.46 629 24.68 4189 25.92 23.84 +.10 -24.2 MAG Slv g A MAG 13.84 9.29 1334 11.25 2478 11.35 10.96 +.03 -9.0 MAM Soft Q MAMS 21 9.42 6.11 17 8.79 202 8.85 8.62 +.17 +17.0 MB Fncl Q MBFI .96 1.9 20 51.59 38.29 1536 49.46 5069 51.53 48.95 -1.63 +11.1 MB Fin pfC Q MBFIO .39p 26.48 24.20 1 25.61 65 25.64 25.45 +.08 -2.6 MBIA N MBI 10.97 6.04 1892 9.92 10574 10.48 9.60 +.30 +35.5 MBT Fnl Q MBTF .28f 2.7 15 11.55 9.25 41 10.50 186 10.75 10.15 -.20 -.9 MCBC n Q MCFT 19 31.26 16.82 117 30.15 544 30.76 29.56 -.28 +35.7 MDC N MDC 1.20 3.8 11 35.18 26.45 648 31.53 2354 33.22 31.29 -1.17 -1.1 MDC Pr gs Q MDCA .84 17.1 2 12.26 3.80 481 4.90 1634 4.95 4.55 +.25 -49.7 MDU Res N MDU .79 2.8 24 29.28 24.29 1424 28.14 4290 28.19 27.20 +.95 +4.7 MEI Phrm Q MEIP 5.14 1.79 560 4.24 2616 4.96 4.03 -.71 +101.9 MER Tel rs Q MTSL 4.49 1.31 1.43 45 1.43 1.34 -.02 -32.2 MFA Fncl N MFA .80 10.3 10 8.90 6.72 1552 7.75 7545 7.89 7.71 -.09 -2.1 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 6 25.88 9 26.04 25.88 -.14 -1.8 MFA pfB N MFApB 1.88 7.4 25.89 23.96 7 25.38 55 25.60 25.20 -.10 +.3 MFC Bcp N MFCB 9.62 5.69 39 6.10 61 6.26 5.86 -.13 -21.7 MFS CAMu A CCA .60 5.8 14.00 10.24 3 10.31 12 10.40 10.30 -.03 -10.4tMCR N MCR .72a 9.1 8.76 7.85 31 7.90 314 7.97 7.85 -6.8 MGF N MGF .41 9.1 5.01 4.46 27 4.51 215 4.51 4.46 +.04 -5.8 MFS HInM N CXE .30 6.1 5.51 4.84 74 4.90 411 4.94 4.86 +.01 -6.5 MFS HYMu N CMU .28 6.2 4.89 4.37 53 4.43 359 4.55 4.43 -.07 -4.1tMFS IHI N CIF .25 9.8 3.03 2.50 95 2.54 586 2.60 2.50 -.02 -13.6tMIN N MIN .42 11.0 4.35 3.80 189 3.82 1068 3.86 3.80 +.01 -8.0 MFS InvG N CXH .50 5.5 10.33 9.08 7 9.15 103 9.27 9.15 -.07 -5.8 MMT N MMT .52 9.2 6.29 5.59 66 5.62 506 5.65 5.59 +.02 -7.4 MFM N MFM .38 5.8 7.41 6.41 49 6.58 324 6.70 6.58 -.04 -4.2 MFV N MFV .58 10.2 6.84 5.49 7 5.66 76 5.72 5.63 +.05 -4.4 MGE Engy Q MGEE 1.29 2.2 28 68.70 51.05 227 59.05 473 59.65 55.30 +2.75 -6.4 MGIC Inv N MTG 9 16.21 9.97 3990 11.06 19449 11.58 10.84 -.38 -21.6 MGMGrPr n N MGP 1.72f 5.7 31.83 25.31 496 30.37 2090 30.76 29.96 +.06 +4.2 MGM Rsts N MGM .48 1.5 9 38.41 29.53 9223 31.23 49111 32.13 30.78 +.45 -6.5 MGP Ing Q MGPI .32a .3 59 98.65 47.68 161 95.02 947 95.74 89.07 +.68 +23.6 MI Acq n Q MACQ 11.41 8.34 5 10.52 283 10.75 10.50 -.01 +3.2 MI Acq un Q MACQU 12.95 10.17 3 11.90 3 11.90 11.90 +.73 +12.1 MI Homes N MHO 13 37.41 24.08 378 27.77 1023 29.37 27.43 -.99 -19.3 MKS Inst Q MKSI .80f .8 15 128.28 65.90 1263 103.40 4897 106.43 99.60 +.25 +9.4 MMA Cap Q MMAC 4 30.58 18.00 4 27.00 34 27.75 26.55 -.05 +11.1 MPLX LP N MPLX 2.47f 7.2 31 39.38 30.88 1881 34.46 7448 36.43 34.44 -1.47 -2.8sMRC Glbl N MRC 21 21.43 14.01 932 20.02 3783 21.43 19.90 -1.01 +18.3 MSA Safety N MSA 1.52f 1.6 55 97.19 65.95 400 95.09 882 95.58 93.32 +.48 +22.7sMSB Fin Q MSBF .87a 4.1 21.54 17.10 10 21.40 40 21.54 20.75 +.65 +20.2 MSC Ind N MSM 2.32 2.5 18 99.94 65.42 685 93.49 1828 94.73 92.51 +.10 -3.3sMSCI Inc N MSCI 1.52 .9 47 174.14 100.84 718 172.75 2927 174.14 166.22 +6.46 +36.5 MSG Netw N MSGN 10 26.30 16.25 980 22.10 3662 22.35 19.70 +2.40 +9.1 MTGE Inv Q MTGE 2.00 10.1 6 20.20 16.15 1134 19.80 5024 20.00 19.65 -.10 +7.0 MTGE pfA Q MTGEP 2.03 7.8 27.42 25.00 2 26.10 7 26.24 26.03 -.04 MTS Q MTSC 1.20 2.2 15 57.50 42.00 120 54.60 349 55.40 54.15 +.10 +1.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 62

MTchAcq n Q MTEC 9.95 9.17 9.71 14 9.80 9.71 -.04 +.9 MTchAc un Q MTECU 10.52 9.94 10.36 13 10.44 10.36 -.05 +2.9 MV OilTr N MVO .76e 7.6 8 10.60 4.80 19 9.87 104 10.40 9.72 -.21 +17.5 MVB Fin n Q MVBF .10 .5 20.40 16.93 17 18.64 66 19.60 18.52 -.73 -7.3 MVC Cap N MVC .60 6.0 10.97 9.52 70 9.93 343 10.13 9.91 -.18 -6.0 MVC 22 n N MVCD 1.56 6.0 27.25 25.12 6 25.82 30 25.82 25.46 +.23 -.1 MYOS Q MYOS 2.38 1.03 14 1.55 79 1.61 1.39 -.09 +14.3 MYR Grp Q MYRG 24 40.81 23.00 135 36.49 435 39.58 35.79 -2.64 +2.1 MacQUtlDv N MFD 1.20 10.4 14.75 11.44 55 11.53 215 11.84 11.49 -.29 -7.2 MacQGInf N MGU 1.48 6.7 26.50 21.32 29 22.17 162 22.65 22.07 +.39 -14.0 Macatawa Q MCBC .24 1.9 21 12.65 8.87 57 12.37 198 12.41 11.98 +23.7 Macerich N MAC 2.96 5.3 31 69.73 52.12 1633 55.92 5739 58.10 55.76 -1.08 -14.9 MackCali N CLI .80 4.0 9 28.26 15.86 1252 19.80 4835 20.25 19.62 -.39 -7.3sMackFn Q MFNC .48 2.9 15 17.10 13.51 106 16.82 648 17.10 15.39 +1.13 +5.8 Macquarie N MIC 5.24e 12.6 8 79.51 36.20 1446 41.53 6285 41.97 40.63 +.74 -35.3 MacroGen Q MGNX 32.74 14.36 1196 22.49 2444 23.10 21.06 -.54 +18.4 Macys N M 1.51 3.9 12 41.33 17.41 9367 38.27 49281 40.72 37.26 -1.23 +51.9 MadCvCall N MCN .72 9.6 8.04 7.09 60 7.48 255 7.69 7.44 +.06 -3.1sMadSqGd n N MSG 85 277.43 189.96 165 274.90 1012 277.43 272.01 +.56 +30.4 MadStSec N MSP 1.04 8.9 12.30 10.72 7 11.73 28 12.04 11.69 +.10 +.2 MadrigP rs Q MDGL 325.98 13.09 529 300.16 3292 322.00 267.00 +17.20 +227.0 Magal Q MAGS 6.48 4.13 24 5.31 102 5.35 5.16 +.07 +4.9 MagellnHlt Q MGLN 22 112.25 70.70 248 93.80 998 95.80 92.30 -.35 -2.8 MagellMid N MMP 3.75f 5.5 20 75.82 54.82 3308 68.20 5854 70.99 68.12 -2.32 -3.9 MagicSft Q MGIC .26e 3.1 20 9.50 7.60 4 8.35 120 8.90 8.00 -.50 -.3 MagicJack Q CALL 8.65 5.55 153 8.50 672 8.50 8.45 +.05 +.6 Magna g s N MGA 1.32f 2.0 12 67.47 43.66 865 65.28 4372 66.52 64.62 -.81 +15.2 MagnaChip N MX 7 13.40 8.85 138 11.10 698 11.25 10.67 +.05 +11.6tMagneG rs Q MNGA 26.70 .38 357 .39 3112 .48 .38 -.08 -91.9 MagyarBc Q MGYR 70 13.95 12.01 1 12.58 8 13.00 12.34 -.35 -1.8 MaidenH Q MHLD .60 6.9 11.95 5.55 2144 8.65 3792 9.10 8.53 -.30 +31.1 Maiden prA N MHpA 2.06 9.2 25.71 18.80 29 22.30 172 22.30 21.55 +.35 -9.7 Maiden pfC N MHpC 1.78 8.4 26.67 16.73 37 21.08 107 21.13 20.40 +.08 -13.7 MaidnH pfD N MHpD 1.68 8.8 25.05 14.85 27 19.09 90 19.11 18.60 +.15 -8.8 MaidenHld n N MHLA .60 3.0 27.28 16.68 11 19.96 77 20.99 19.35 -.79 -13.2 MaidHld 43 N MHNC 1.94 8.8 27.34 18.64 10 21.96 42 22.18 21.40 -.03 -10.1 MainStCap N MAIN 2.28f 5.9 13 41.79 34.37 202 38.80 1114 38.93 38.57 +.07 -2.3 MainSDTMu N MMD 1.18 6.1 20.49 18.54 46 19.18 279 19.50 19.05 -.11 -3.3 Majesco n A MJCO 6.43 4.35 10 5.91 46 5.93 5.70 +.16 +10.1sMMyTrip Q MMYT 41.70 22.40 554 37.40 2371 41.70 37.25 -2.85 +25.3sMalibuBoat Q MBUU 35 45.75 24.01 116 45.03 630 46.49 43.78 +.27 +51.5 Mallinckdt N MNK 49.12 11.65 3153 19.17 14840 19.75 18.43 -.16 -15.0 MalvernBc Q MLVF 14 28.20 21.00 23 26.50 50 26.85 25.10 -.15 +1.1 MamEngy n Q TUSK 40.39 10.88 325 38.70 2142 39.21 36.32 +1.87 +97.1 ManTech Q MANT 1.00f 1.8 18 62.24 37.02 500 54.19 1462 56.09 53.56 -1.12 +8.0 MgdDInvG N MZF .74 5.2 14.35 13.05 22 14.25 206 14.35 14.25 +.01 +6.1sManchUtd N MANU .36 1.7 1 22.25 15.86 41 20.90 197 22.25 20.30 -.60 +5.6 ManhAssc Q MANH 31 54.21 39.10 1048 49.63 2746 49.73 44.16 +3.83 +.2 ManhBrCa Q LOAN .48 6.6 17 7.69 4.90 29 7.30 98 7.50 7.15 -.05 +22.8 Manitex Q MNTX 12.37 6.58 222 12.19 603 12.19 11.33 +.52 +27.0 Manitowc rs N MTW 44.03 22.12 776 25.45 2943 27.97 24.70 -2.26 -35.3 MannKd rs Q MNKD 6.96 1.09 2169 1.90 10964 2.00 1.80 -.06 -18.1 Mannatech Q MTEX .50 2.4 10 22.40 13.50 12 20.60 69 21.11 20.50 -.50 +37.3 ManngNap N MN .32 10.3 13 4.55 2.95 46 3.10 299 3.20 3.00 -13.9 ManpwrGp N MAN 1.86 2.0 11 136.93 89.99 772 92.93 3543 93.63 91.33 +.63 -26.3 Manulife g N MFC .44 22.16 17.65 1464 18.92 6513 19.22 18.75 -.19 -9.3 MarathnO N MRO .20 1.0 22.12 10.55 22214 19.99 64377 21.67 19.88 -1.00 +18.1 MaraPat rs Q MARA 10.03 .50 416 1.21 3306 1.27 1.15 -.08 -70.5 MarathPt s N MPC 1.84 2.5 11 83.33 49.30 8444 73.56 31368 78.94 73.27 -5.43 +11.5sMarchxB Q MCHX .50e 3.13 2.34 108 3.15 811 3.15 2.61 +.44 +14.3sMarcusMill N MMI 24 38.80 24.34 209 38.95 1069 39.07 37.91 +.63 +19.4 Marcus N MCS .60f 1.8 26 33.05 23.55 123 32.80 370 32.80 31.30 +1.55 +19.9 MarinSft rs N MRIN 15.45 5.60 5 6.00 16 6.05 5.70 +.15 -45.2 MarPet Q MARPS .32e 8.3 8 4.83 2.83 0 3.84 11 4.15 3.84 -.01 +12.9 MarineP N MPX .40f 2.4 29 17.12 12.00 26 16.45 68 16.70 16.12 -.15 +29.1 MarineMx N HZO 23 25.05 13.80 325 23.95 1763 24.95 22.85 -.70 +26.7 MarinusPh Q MRNS 9.87 1.20 737 7.49 4289 7.81 7.06 -.21 -8.2 Markel N MKL 63 1194.98 949.72 52 1113.00 174 1118.70 1091.00 -4.59 -2.3 MktAxess Q MKTX 1.68 .8 56 229.84 171.45 276 215.11 848 219.98 212.19 +.22 +6.6 MarlinBs Q MRLN .56 1.9 19 31.95 20.26 17 29.85 53 30.45 29.35 -.50 +33.3 MAR Q MAR 1.32 1.0 36 149.21 96.90 2291 138.83 10449 140.48 137.22 +.45 +2.3 MarriotVac N VAC 1.60 1.3 20 154.14 107.58 250 120.50 1311 122.87 117.77 -1.51 -10.9 Marrone Q MBII 3.39 .85 334 1.77 1395 1.85 1.61 +.10 +60.9 MarshM N MMC 1.66f 2.0 23 86.54 76.68 3909 82.34 11842 82.97 81.30 -.56 +1.2 MartenTr s Q MRTN .10 .4 36 29.60 15.60 377 24.05 1279 24.28 23.05 +.53 +18.5 MartMM N MLM 1.76 .8 33 241.33 189.27 691 229.26 2651 232.88 227.72 -.30 +3.7 MartinMid Q MMLP 2.00 14.7 21 19.85 12.70 739 13.65 1760 14.70 13.50 -1.10 -2.5 MarvellTch Q MRVL .24 1.1 20 25.18 14.87 7032 21.91 40552 22.10 21.27 +.16 +2.0 Masco N MAS .42 1.1 19 46.45 35.79 3741 38.24 14858 39.06 37.75 -.62 -13.0 Masimo Q MASI 43 102.32 80.69 675 101.27 2094 102.08 100.26 -.61 +19.4 Masonite g N DOOR 14 79.90 50.40 249 71.15 1153 72.25 69.15 +1.60 -4.0 Mastec N MTZ 13 55.53 38.40 1129 52.15 5385 52.20 48.50 +1.85 +6.5 MastechD A MHH 18 18.42 6.13 12 15.56 75 16.20 15.45 +54.7 MasterCrd N MA 1.00 .5 46 204.00 120.65 4162 199.53 15562 201.62 197.57 -.51 +31.8 MatadorRs N MTDR 20 35.22 20.13 3438 26.13 9849 27.08 25.67 +.16 -16.1 Match n Q MTCH 44 48.65 16.57 1522 42.97 10029 44.29 41.92 +1.45 +37.2 Materialise Q MTLS 16.50 11.23 86 13.06 624 13.42 12.44 +.48 +2.8 Materion N MTRN .42f .8 35 57.45 36.10 181 55.80 448 57.05 54.95 -.40 +14.8 MatinasB n A MTNB 2.89 .43 1221 .63 3115 .65 .44 +.06 -45.7 MatlinPr n Q MPAC 9.90 9.65 9.85 30 9.88 9.85 +.9 MatlnPrt un Q MPACU 11.00 10.00 10.40 8 10.50 10.40 -.06 +2.5 MatrixSv Q MTRX 20.25 7.80 336 18.90 891 19.45 18.30 +.25 +6.2 Matson N MATX .80 2.1 7 40.32 21.63 379 38.77 1592 38.89 35.91 +2.80 +29.9 Mattel Q MAT .60 3.4 22.77 12.21 6536 17.68 23252 17.98 16.99 +.65 +15.0 Mattersight Q MATR 3.05 1.93 20 2.68 262 2.70 2.65 +4.9 MatthInt Q MATW .76 1.3 20 66.65 47.70 162 57.15 527 57.35 54.73 +1.60 +8.2 MauiLand N MLP 19 27.80 9.95 26 11.10 95 11.90 11.05 -.15 -35.8 MaxarTc n N MAXR 1.48 2.9 67.30 42.11 505 50.58 1946 52.74 49.39 +1.89 -21.4 MaximIntg Q MXIM 1.68 2.7 25 74.94 43.43 3141 61.56 11176 61.65 60.11 +.81 +17.8 Maximus N MMS .18 .3 19 72.71 58.58 839 62.68 2181 63.02 61.96 -.04 -12.4tMaxLinear N MXL 12 30.23 17.54 1486 17.67 6144 19.77 17.32 -1.91 -33.1 MaxwellT Q MXWL 6.61 4.29 302 5.60 1156 5.82 5.41 +.20 -2.8 MaysJ Q MAYS 21 47.00 33.55 3 39.00 17 42.54 38.65 -.45 MazorRbt Q MZOR 76.56 29.55 355 58.90 1719 61.70 58.56 -.95 +14.1 McClatch rs A MNI 11.25 5.75 3 9.75 29 10.33 9.51 -.03 +9.2 McCorm vot N MKC/V 2.08f 2.0 112.92 90.60 0 105.19 4 106.28 104.30 +1.85 +4.7 McCorm N MKC 2.08f 2.0 16 111.46 90.25 1331 106.40 5026 106.64 103.83 +2.92 +4.4 McDnlds N MCD 4.04 2.4 25 178.70 146.84 7382 166.46 19789 169.04 164.59 -2.45 -3.3 McGrathR Q MGRC 1.36 2.1 10 68.79 32.71 161 64.37 587 67.35 63.75 -2.58 +37.0 McKesson N MCK 1.36 .9 12 178.86 134.25 3216 150.00 11487 151.24 143.77 +4.63 -3.8 McEwenM N MUX .01 .5 2.86 1.82 7670 2.17 13428 2.20 2.12 +.01 -4.8 Mechel pf N MTLp 1.34 .80 861 1.00 873 1.03 .00 -4.8 Mechel rs N MTL 5.80 3.30 123 3.40 405 3.68 3.40 -.08 -35.4sMedalFin Q MFIN .20 3.6 5.86 2.08 40 5.58 456 5.86 5.51 -.09 +58.1 MedalF 9 21 Q MFINL 2.25 8.7 26.96 22.01 25.77 0 25.77 25.77 +.25 -4.0 Medequit n N MRT .84 8.0 13.06 9.67 404 10.50 937 10.52 10.16 +.26 -6.4 MedProp N MPW 1.00 7.2 16 14.19 11.82 2969 13.91 9960 14.12 13.57 +.20 +.9 MedTrBill Q MTBC 5.44 1.08 107 3.27 495 3.43 3.27 -.14 +25.3 MedTBill pf Q MTBCP 2.75 10.7 27.80 22.21 10 25.72 42 25.79 25.60 +.05 +1.8 MediCo Q MDCO 43.79 24.45 1056 36.90 3831 37.49 35.98 +.54 +35.0 MediciNova Q MNOV 14.50 4.40 274 8.49 676 9.36 8.18 -.77 +31.2 Medidata Q MDSO 85.92 59.60 678 82.13 2535 82.16 79.41 +1.74 +29.6sMedifast N MED 1.92 1.2 71 162.41 40.00 264 163.35 988 164.06 149.11 +14.55 +134.0 Medigus rs Q MDGS 3.18 1.08 16 1.28 66 1.35 1.23 -.07 -3.4 MediWound Q MDWD 8.25 3.56 28 6.85 241 7.30 6.57 +.17 +53.9tMedleyCap N MCC .40m 11.7 5 6.65 3.35 177 3.41 868 3.44 3.35 -34.7 MedleyC 23 N MCV 1.53 6.2 25.98 23.93 2 24.54 31 24.90 24.21 +.02 -2.8 MedleyC 21 N MCX 1.63 6.5 26.39 25.00 3 25.12 35 25.26 25.10 +.01 -2.6tMedley n N MDLX .22p 25.09 23.61 5 23.98 35 23.98 23.61 +.17 -3.2tMedley24 n N MDLQ 25.66 24.50 6 24.51 26 24.83 24.50 -.24 -2.8tMedleyMgt N MDLY .80 25.4 7.15 3.10 155 3.15 464 3.55 3.10 -.30 -51.5 Mednax N MD 11 63.04 40.56 1864 44.35 5185 47.25 43.16 -2.10 -17.0sMedpace n Q MEDP 38 45.74 26.56 463 45.24 4443 45.89 41.50 +1.74 +24.8 Medtrnic N MDT 1.84 2.1 35 89.72 76.41 6445 86.78 26640 87.20 85.56 -.40 +7.5 MeetGrp Q MEET 5.45 1.84 2271 4.29 8455 4.43 3.94 +.35 +52.1tMeiraGTx n Q MGTX 15.49 14.00 170 14.45 786 15.25 14.00 -.55 -3.7 MelcoResE Q MLCO .32e 1.1 96 32.95 19.56 2063 29.70 11697 31.18 29.13 +.05 +2.3 Melinta rs Q MLNT 24.25 5.20 862 9.05 1713 9.20 7.65 +1.00 -42.7 Mellanox Q MLNX 88.85 41.88 322 85.90 1547 87.10 84.60 +.40 +32.8 MelroseBn Q MELR .34e 25 20.50 17.10 6 20.00 36 20.00 19.46 +.20 MenloTh n Q MNLO 39.86 6.99 96 8.11 322 8.41 7.68 +.28 -71.8 Menus n Q MRUS 21.94 13.23 1387 20.63 1464 20.79 18.90 +1.63 +6.3 MercadoL Q MELI .60 .2 417.91 217.06 821 303.82 5542 309.80 287.21 +15.02 -3.4 MercBank Q MBWM .88 2.4 18 38.08 28.92 95 36.99 233 37.40 35.38 -.12 +4.6sMercerIntl Q MERC .50 3.0 14 17.60 10.45 276 16.50 987 17.60 16.13 -.25 +15.4sMerchBcp n Q MBIN .24 .9 29.15 16.27 213 27.82 891 29.15 27.46 -.07 +41.4 Merck N MRK 1.92 3.1 23 66.41 52.83 16449 62.03 55849 62.96 61.22 -.07 +10.2 MercGn N MCY 2.50 5.3 42 61.51 41.41 415 47.41 990 48.80 47.00 -.62 -11.3 MercSys Q MRCY 47 55.00 30.11 1400 36.34 3474 39.16 36.25 -2.35 -29.2 Meredith N MDP 2.18 4.2 12 72.25 47.30 569 52.10 2253 52.20 49.75 +2.30 -21.1 MeridBcp Q EBSB .20 1.0 26 21.85 15.85 254 19.60 850 19.85 19.23 -.15 -4.9 MeridnBk n Q MRBK 21.37 16.56 3 18.30 40 18.30 17.76 +.49 -8.4 MeridBio Q VIVO .50 3.0 27 16.45 13.35 402 16.45 1230 16.45 15.40 +.95 +17.5 MeritMed Q MMSI 49 55.50 34.05 502 50.15 1636 50.80 48.65 +.90 +16.1 Meritage N MTH 12 55.50 38.80 611 45.35 2491 48.70 45.00 -2.80 -11.4 Meritor N MTOR 6 29.54 15.45 596 21.23 2625 22.00 20.76 -.38 -9.5sMerL pfK N MERpK 1.61 6.2 26.54 25.28 273 26.16 1172 26.54 26.09 +.39 +.3 ML CZN46 N PIY 2.09 13.1 26.88 11.66 0 15.95 16 16.40 14.50 +.12 +8.4 MLRRD29 N PYS 1.58 8.5 24.85 17.20 5 18.61 24 18.84 18.50 +.11 -8.1 MLGS flt N PYT .76 3.5 22.60 20.40 21.72 11 22.03 21.71 -.30 +3.7sMLIdxPl33 A IPB 1.51 5.3 29.00 26.50 28.50 6 29.00 28.35 +.04 +2.9 MerrimP rs Q MACK 1 15.40 7.37 187 9.08 1928 10.54 8.60 -.13 -11.4 Mersana n Q MRSN 23.96 12.45 282 19.88 1021 20.37 14.50 +5.20 +21.0 MesaLabs Q MLAB .64 .3 202.00 122.35 34 197.50 219 200.30 187.24 +4.05 +58.9 MesaRoyl N MTR 1.46e 9.5 15 19.85 11.25 1 15.35 15 15.46 15.30 -.03 -16.8 Mesab N MSB 1.49e 30.92 12.95 47 25.80 175 26.28 24.90 +.40 +2.6 Mesoblast n Q MESO 8.55 4.74 63 5.80 408 6.46 5.62 -.28 -.7 MetaFincl Q CASH .52 .5 22 117.98 60.70 160 106.45 435 113.50 106.00 -5.90 +14.9 Methanx Q MEOH 1.32 1.9 20 72.20 39.48 501 68.60 2267 72.00 67.10 -2.07 +13.3 Methode N MEI .44 1.1 36 48.44 36.05 330 41.85 1007 42.55 41.40 +.10 +4.4 MetLife N MET 1.68f 3.6 10 55.91 43.38 13549 46.31 40394 47.84 45.33 -1.10 -8.4 MetLfe pfA N METpA 1.02 4.0 25.67 23.50 27 25.33 93 25.44 25.18 -.06 +2.0sMetroBkH n N MCB 54.74 36.35 70 53.61 388 54.74 51.12 +.22 +27.3 MettlerT N MTD 40 697.26 540.24 292 589.00 1166 596.28 583.25 -5.86 -4.9 MexcoEn A MXC 7.18 3.00 44 4.50 68 5.39 4.49 -.99 +14.5 MexEqt N MXE 1.62e .1 12.22 9.50 2 9.70 19 9.81 9.65 +.04 -5.5 MexicoFd N MXF .60 4.2 18.24 14.03 28 14.43 135 14.67 14.35 +.02 -8.4 MKors N KORS 20 70.00 32.81 2575 67.52 15885 69.02 64.45 +2.87 +7.3 Michaels Q MIK 10 27.87 17.25 7902 18.00 39246 22.15 17.75 -2.43 -25.6 MicrFoc n N MFGP 36.21 12.67 856 17.98 4694 18.30 17.70 -.01 -46.5 Microbot rs Q MBOT 2.35 .58 269 .78 1422 .87 .75 -.04 -23.1 Microchp Q MCHP 1.45f 1.4 104.20 75.80 2555 101.98 19829 103.27 100.83 -.17 +16.0 MicrSol n A MICR 4.29 3.19 7 3.50 17 3.53 3.46 MicronT Q MU 7 64.66 26.85 45427 58.23 212791 62.55 57.30 -3.16 +41.6 MicronetE Q MICT 1.77 .65 33 1.32 167 1.36 1.28 +.01 +17.9 Microsoft Q MSFT 1.68 1.7 58 102.69 68.02 65649 100.13 191966 102.03 100.07 -1.50 +17.1 MicroStr Q MSTR 24 196.35 122.16 101 134.74 307 135.29 129.07 +4.78 +2.6 Microvisn Q MVIS 3.25 1.00 862 1.24 10600 1.35 1.16 -.06 -23.9 MidPenn Q MPB .60 1.7 18 37.90 25.10 8 35.10 41 35.80 34.35 -.10 +6.0 MidAApt N MAA 3.48 3.6 17 110.79 85.16 850 96.50 3710 97.93 95.22 +.21 -4.0 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 1 64.84 6 65.34 62.83 +2.02 -3.7 MidConEn Q MCEP 2.52 .92 134 1.58 514 1.75 1.55 -.08 +33.9 Midatech n Q MTP 2.80 .66 11 .74 130 .77 .70 +.01 -11.9 Middleby Q MIDD 20 138.89 98.06 371 106.62 3281 106.66 103.52 +2.43 -21.0 MiddlefldB Q MBCN 1.12 2.1 17 54.90 42.10 33 53.50 73 54.43 51.50 +2.05 +11.0 MdsxWatr Q MSEX .90 2.1 29 46.74 33.96 112 42.26 372 43.53 40.49 +.20 +5.9 MidlStBc n Q MSBI .88 2.5 24 36.50 28.70 588 35.07 1057 35.09 31.90 +.47 +8.0 MidsthBcp N MSL .28m 2.1 15.40 11.05 56 13.55 179 14.16 13.50 -.54 +2.3 MidstPet N MPO 19.04 10.87 202 11.92 601 13.27 11.79 -.84 -28.1 MidWOne Q MOFG .78f 2.3 18 37.94 30.56 29 33.36 134 33.80 32.72 -.37 -.5 Milacron n N MCRN 22.62 15.09 215 20.47 922 21.22 20.23 -.42 +6.9 MilestnSci A MLSS 1.65 .64 11 .81 126 .84 .74 +.05 -31.4 MillerHer Q MLHR .72 2.0 17 41.85 29.25 563 35.65 1800 35.85 33.16 +1.10 -11.0 MHowHiInc N HIE 1.39 11.4 14.17 10.93 30 12.15 280 12.17 11.91 +.24 -2.6 MillerInds N MLR .72 2.9 15 29.00 23.90 61 25.00 149 27.05 24.85 -1.90 -3.1 Mimecast n Q MIME 45.15 24.63 372 42.97 1468 44.81 42.54 +.12 +49.9tMiMedx Q MDXG 25 18.25 4.95 7284 5.64 20871 6.23 4.95 -.45 -55.3 Mind CTI Q MNDO .30e 13.3 10 2.55 2.10 44 2.26 302 2.27 2.19 +.07 -8.3 Mindbody n Q MB 45.50 21.57 566 39.55 2914 41.10 38.25 +.45 +29.9 MinTech N MTX .20 .3 18 77.15 62.55 257 76.00 693 76.30 74.35 +.60 +10.4 MinervaN Q NERV 10.15 4.80 234 8.85 585 8.95 8.15 +.35 +46.3 Miragen rs Q MGEN 15.91 5.01 126 7.35 689 7.50 7.08 -.05 -29.5 sMiratiTher Q MRTX 50.75 3.00 522 48.95 2600 50.75 43.65 +3.05 +168.2sMisonix Q MSON 13.30 7.05 21 13.10 70 13.35 12.60 +38.6 MissP pfD N MPpD 1.31 5.1 27.67 24.63 2 25.84 16 25.84 25.17 +.60 +.7 Mistras N MG 35 23.83 17.00 104 18.77 341 20.23 18.57 -1.13 -20.0 Mitcham Q MIND 4.65 2.82 18 4.25 148 4.54 4.05 +.11 +34.1 Mitchm pfA Q MINDP 2.25 9.3 24.60 22.34 1 24.20 11 24.32 24.06 -.12 +4.1 MitekSys Q MITK 25 10.75 7.00 327 9.35 1319 9.35 8.60 +.55 +4.5 MitelNet g Q MITL 11.31 6.99 2264 10.95 13681 11.06 10.89 -.07 +33.0tMitsuUFJ N MUFG 8.11 5.95 1757 5.89 6225 6.22 5.85 -.30 -19.0 MiX Tele N MIXT .22e 21.00 7.28 91 19.02 887 19.47 17.56 +.67 +49.1 MizuhoFn N MFG 4.00 3.37 620 3.48 2194 3.58 3.46 -.05 -4.4 MobileMini Q MINI 1.00 2.1 39 48.65 27.85 399 46.80 1245 47.81 46.15 +35.7 MobileTele N MBT .53e 5.8 12.80 7.77 6238 9.21 16740 9.73 9.14 -.49 -9.6 MobileIron Q MOBL 6.78 3.20 1499 4.80 3838 4.80 4.17 +.60 +23.1 Model N N MODN 19.60 12.40 269 17.50 871 18.03 17.45 -.35 +11.1 ModMed n Q MMDM 10.24 9.65 9.95 178 9.97 9.92 +.05 +1.5sModMed rt Q MMDMR .55 .30 .41 28 .55 .38 -.12 +5.4 ModMed un Q MMDMU 12.50 10.16 10.80 26 10.90 10.80 +.02 +2.7 Modine N MOD 14 25.75 15.25 215 18.80 961 19.50 18.40 -.20 -6.9sMoelis&Co N MC 1.88f 2.9 54 64.85 37.50 681 65.95 1717 66.00 62.95 +2.15 +36.0 Mohawk N MHK 16 286.85 202.75 824 213.01 3810 214.64 209.47 +2.57 -22.8 MolecTemp Q MTEM 13.25 .35 131 5.19 443 6.47 5.02 -1.22 -48.2 Moleculin n Q MBRX 3.75 .75 146 1.98 1442 2.05 1.83 +.14 +6.5sMolinaHlth N MOH 97.65 56.68 1543 95.44 7471 97.65 87.89 +7.77 +24.5 MolsCoor A N TAP/A 1.64 2.3 7 94.94 58.93 70.00 0 -16.7 MolsCoorB N TAP 1.64 2.4 11 94.02 58.75 3388 67.89 14727 67.98 63.52 +4.33 -17.3 Momenta Q MNTA 24.90 11.85 1282 21.90 2888 24.35 21.80 -2.30 +57.0sMomo Q MOMO 54.24 22.49 4165 53.60 19491 54.24 51.99 +1.59 +119.0 MonakGp n Q MKGI 5.07 2.00 20 2.80 238 3.78 2.60 -.05 -43.7 MonarCas h Q MCRI 30 47.92 29.37 113 44.92 348 45.90 42.88 -.13 +.2 Mondelez Q MDLZ .88 2.2 21 46.54 37.42 13293 40.82 47555 40.98 39.71 +1.04 -4.6 MoneyGrm Q MGI 17.48 6.39 975 7.28 2397 7.28 6.90 +.43 -44.8sMngDB A n Q MDB 59.54 24.62 1238 59.23 6925 59.54 50.61 +7.31 +99.6 MonRE N MNR .68 4.4 24 18.45 13.87 662 15.39 1845 15.59 15.15 -.13 -13.5 MonRE pfC N MNRpC 1.53 6.4 26.74 22.82 4 23.95 42 24.00 23.73 -.01 -4.3sMonPwSys Q MPWR 1.20 .8 95 141.57 93.69 468 141.63 1848 141.82 134.89 +7.37 +26.1 Monotype Q TYPE .46 2.1 52 26.75 15.75 306 21.80 1215 22.30 21.60 -.15 -9.5 Monro Q MNRO .80f 1.4 31 64.15 39.65 409 58.65 1332 59.85 58.15 +.30 +3.0 MonroeCap Q MRCC 1.40 10.2 9 15.32 12.18 86 13.77 564 14.53 13.67 -.31 +.1 MonstrBv s Q MNST 39 70.21 47.61 4139 56.43 18156 56.48 55.39 +.95 -10.8sMoodys N MCO 1.76 1.0 38 179.84 118.33 948 176.80 3435 179.84 174.68 -2.41 +19.8 Moog A N MOG/A .25p 21 93.93 68.29 301 82.90 757 86.69 80.87 -2.28 -4.5 Moog B N MOG/B .25p 21 91.71 68.79 83.73 -5.6 MorgStan N MS 1.00 2.0 13 59.38 43.48 11488 51.16 44778 52.44 50.58 -.75 -2.4 MorgSt pfE N MSpE 1.78 6.2 30.01 27.96 191 28.85 492 28.86 28.63 +.17 -.4 MorgSt pfF N MSpF 1.72 6.2 29.79 27.34 240 27.77 544 27.88 27.65 +.13 -2.4 MorgSt pfI N MSpI 1.59 5.8 29.01 26.51 155 27.34 353 27.43 27.24 +.03 -1.8 MorgS pfG N MSpG 1.66 6.2 28.17 25.75 11 26.62 77 26.65 26.44 +.08 -.4 MorgSt pfK N MSpK 27.72 25.55 59 25.96 392 26.08 25.86 -.03 -4.2 MS Asia N APF .14e .8 19.99 16.28 10 17.67 46 18.22 17.62 -.47 -4.0 MS China N CAF 13.33e 27.79 21.02 100 25.64 848 27.19 25.35 -1.55 +9.7 MS CushHi N MLPY 1.28e 19.9 8.00 6.09 1 6.43 8 6.70 6.43 -.20 -8.9tMS EMD N MSD .57e 6.4 10.27 8.85 56 8.84 254 8.93 8.83 -.08 -11.4tMSEMDDbt N EDD .80m 11.5 8.37 6.96 196 6.95 891 7.09 6.90 -.11 -9.7 MSEmMkt N MSF .05e .3 19.86 15.98 25 16.49 88 17.01 16.42 -.51 -7.8 MS India N IIF .04e 35.14 28.62 19 29.52 110 30.05 29.52 -.24 -11.0 MSJCP97 N HJV 1.75 14.2 16.72 10.00 0 12.36 40 12.60 11.95 +.48 +.2 MkVRMB N CNY 49.12 38.95 0 45.44 1 45.44 45.27 -.27 +5.6 MkVRupee N INR .20p .5 45.42 39.21 40.35 -7.6 MSDLEur N URR 21.49 16.65 0 16.90 0 16.90 16.90 -.57 -6.8 MSDSEur N DRR 57.46 44.20 55.98 0 55.98 51.60 +3.72 +15.6 MorgSt pfA N MSpA 1.01e 4.4 24.50 21.49 37 23.06 289 23.18 22.81 +.05 +1.9sMornstr Q MORN 1.00 .8 30 133.93 72.83 170 131.01 707 133.93 127.79 +3.26 +35.1 MosaicAc n N MOSC 9.90 9.49 0 9.69 12 9.71 9.66 +.03 -.1sMosaic N MOS .10 .3 39 29.95 19.23 5946 28.98 20862 29.95 28.54 -.48 +12.9 MoSys rs Q MOSY 2.70 .61 48 1.74 680 1.75 1.61 +.06 +56.8 MotifBio n Q MTFB 13.75 6.84 8.58 17 9.00 8.30 -.14 -20.6 MotorcarP Q MPAA 23 30.16 18.53 773 19.20 3022 22.60 18.69 -2.74 -23.2sMotrlaSolu N MSI 2.08 1.8 21 114.46 82.86 1693 114.52 4862 114.70 112.01 +2.74 +26.8 MotusGI n Q MOTS 7.85 3.75 29 5.95 130 6.30 5.72 -.16 +35.8 MtnPDia g Q MPVE 4.10 2.35 26 2.43 86 2.60 2.42 -.03 -11.8 Movado N MOV .80 1.6 53.73 21.50 229 49.30 1109 52.75 48.11 -2.90 +53.1 Moxian n Q MOXC 4.00 1.74 21 2.04 230 2.73 1.90 +.05 -47.0 MudrickC n Q MUDS 9.94 9.55 50 9.63 999 9.64 9.60 +.4 MudrcC un Q MUDSU 10.35 9.98 0 10.19 8 10.26 10.12 -.03 +1.9 Mueller N MLI .40 1.3 22 37.57 25.26 403 30.41 1242 31.53 30.12 -.97 -14.2 MuellerWat N MWA .20 1.7 27 12.99 9.59 1883 11.86 5003 12.17 11.66 -.21 -5.3 MultiColor Q LABL .20 .3 19 89.70 61.45 129 70.75 594 71.60 69.45 +.95 -5.5 MurphO N MUR 1.00 3.1 35.16 22.21 4008 32.77 15213 34.88 32.69 -.97 +5.5 MurphUSA N MUSA 14 89.69 61.05 524 70.77 2829 73.50 70.65 -1.15 -11.9tMustBio n Q MBIO 13.35 6.78 139 7.76 364 7.90 6.78 +.69 -35.3 MutualFst Q MFSF .72 1.9 19 40.50 31.05 18 38.25 54 38.35 37.30 +.05 -.8 MySize n Q MYSZ 3.58 .57 259 1.06 2319 1.13 1.04 -.05 +63.0 MyersInd N MYE .54 2.6 41 24.60 15.40 259 20.50 974 20.90 20.05 +.14 +5.1 Mylan NV Q MYL 9 47.82 29.39 7885 39.00 33444 42.50 38.74 -2.36 -7.8 MyndAn wt Q MYNDW 1.00 .03 .43 -8.5 MyndAn n Q MYND 5.05 1.15 39 2.24 286 2.49 2.14 -.16 -34.1 MyoKard n Q MYOK 62.83 12.60 1132 48.20 3475 49.50 46.45 +.75 +14.5 Myomo n A MYO 23.20 2.07 74 3.08 644 3.16 3.06 -.10 -17.9 Myovant n N MYOV 24.91 9.92 39 22.69 328 23.31 21.59 +.70 +79.5 MyriadG Q MYGN 19 41.57 21.85 1910 39.42 4062 39.86 38.17 +.25 +14.8N -:NBT Bcp Q NBTB 1.00f 2.6 19 40.47 31.28 359 38.94 756 39.52 38.41 -.51 +5.8sNCI BldSy N NCS 24 23.35 13.05 424 21.85 2760 23.35 21.65 -1.15 +13.2 NCR Corp N NCR 28 43.24 26.00 1654 32.17 5864 32.17 31.03 +1.02 -5.4tNCS Mltst n Q NCSM 26.64 12.93 227 13.12 916 13.64 12.93 -.57 -11.0 NETgear Q NTGR 71.42 42.60 419 66.35 1376 66.40 62.25 +3.90 +12.9sNF EngSv Q NFEC 5.29 .76 723 3.76 1866 5.29 3.07 -.23 +287.6 NGL EnPt N NGL 1.56 12.6 17.65 8.58 1665 12.35 4751 13.10 11.80 +.30 -12.1 NGL En pfB N NGLpB 2.25 9.1 25.56 23.10 12 24.75 139 24.89 24.47 +.26 +1.4 NI Hldg n Q NODK 18.80 15.72 53 16.88 191 16.88 16.40 +.14 -.6 NIC Inc Q EGOV .32 2.0 21 20.60 12.65 809 16.25 2435 16.30 15.48 +.70 -2.1sNICE Ltd Q NICE .64 .6 36 110.12 73.65 159 109.32 1562 110.12 105.36 +2.91 +18.9sNII Hldg n Q NIHD 3.49 .22 1619 3.58 11505 3.73 2.27 +1.29 +744.3 NL Inds N NL 7 16.05 6.85 37 9.45 140 9.95 9.35 -33.7 nLIGHT n Q LASR 42.79 22.14 457 38.59 2128 40.33 34.51 +4.32 +43.2 NMI Hldg h Q NMIH 12 21.92 10.10 605 17.20 2273 18.25 17.15 -.80 +1.2 NN Inc Q NNBR .28 1.3 21 32.90 19.65 257 21.50 1234 22.05 20.10 +1.20 -22.1 NRG Egy N NRG .12 .4 54 35.17 15.95 5280 33.38 28079 34.52 32.66 +.23 +17.2 NRG Yld A N NYLD/A 1.12f 6.5 35 19.91 15.30 396 17.28 1022 17.61 16.95 +.35 -8.3 NRG Yld C N NYLD 1.24f 7.2 24 20.15 15.55 1092 17.25 4152 17.70 17.10 +.20 -8.7 NTN Buzz rs A NTN 8.40 3.01 14 4.35 36 4.58 4.18 +.05 +3.3 NV5 Global Q NVEE 27 71.90 39.40 210 69.40 432 71.25 63.85 +4.85 +28.2sNVE Corp Q NVEC 4.00 3.4 43 117.94 68.50 23 116.00 103 119.00 109.61 +6.40 +34.9 NVR N NVR 23 3700.00 2311.11 54 3182.39 175 3233.00 3060.74 -14.06 -9.3 nVent El n N NVT 28.93 21.00 3086 26.80 8608 27.82 25.96 -.68 +18.0 NXP Semi Q NXPI 41 125.93 90.83 11921 113.16 41502 119.15 110.23 -7.01 -3.4 Nabors N NBR .24 3.7 8.87 5.32 20498 6.43 68222 7.32 6.35 -.75 -5.9tNabriva n Q NBRV 14.10 4.22 565 4.52 1963 4.60 4.22 +.03 -24.4 NACCO N NC .66 1.9 4 92.60 23.80 17 34.95 71 35.90 33.90 -.50 -7.2sNakedBr n Q NAKD 2.33 1.11 528 1.42 13265 2.33 1.31 +.04 -2.1 NamTai N NTP .28 2.4 43 13.90 7.70 125 11.70 259 11.95 11.20 -.30 -6.8 NanoDim n Q NNDM 6.37 1.21 1808 2.33 56093 3.35 2.04 +.00 -24.1 NanoString Q NSTG 16.92 5.87 167 13.83 759 14.47 13.12 -.43 +85.1 NanoVib n Q NAOV 5.00 3.68 5 4.48 105 5.00 3.75 -.03 -4.3tNanoViric A NNVC 1.64 .36 87 .39 1192 .52 .36 -.09 -55.7 Nanomtr Q NANO 31 44.17 22.08 354 39.55 2235 41.50 38.96 -1.53 +58.7 NantHlth n Q NH 5.26 2.60 108 3.22 410 3.41 3.14 -.19 +5.6tNantKwst n Q NK 8.45 3.18 668 3.11 1785 3.69 3.07 -.55 -30.7sNapco Q NSSC 33 12.28 7.40 43 12.30 133 12.45 11.51 +.55 +40.6sNasdaq Q NDAQ 1.76f 1.9 24 96.19 69.45 854 94.92 3318 96.19 94.01 +.23 +23.5sNatera n Q NTRA 14.76 7.78 524 14.25 1604 14.99 12.19 +1.96 +58.5 Nathans s Q NATH 1.00a 1.1 59 100.90 52.90 26 93.60 109 94.00 84.65 +5.15 +24.0 NatAmUnv Q NAUH .18 17.9 2.77 .76 2 1.01 66 1.15 1.00 -.08 -29.2 NatBkHldg N NBHC .56f 1.4 33 40.98 30.25 483 39.45 1340 40.47 38.89 -.78 +21.6 NatlBnksh Q NKSH 1.19e 2.6 23 49.30 36.75 11 46.60 44 47.65 45.75 -1.00 +2.5 NatlBevrg Q FIZZ 1.50e 44 129.82 83.78 554 109.05 1959 109.43 95.11 +9.01 +11.9 NatCineM Q NCMI .68 8.9 8.31 5.09 695 7.65 3532 7.82 7.29 +.37 +11.5sNatlCmce n Q NCOM 24 47.95 37.93 124 46.45 390 47.95 45.93 -.80 +15.4 NatEnrSv n Q NESR 11.33 9.50 5 10.35 186 10.92 10.26 +.12 +4.0 NatFuGas N NFG 1.70f 3.2 16 59.92 48.31 1023 52.67 2644 53.30 51.69 +.60 -4.1sNatGenHld Q NGHC .16 .6 28 28.05 16.21 264 27.41 1343 28.05 26.96 +.08 +39.6 NatGnH pfA Q NGHCP 1.88 7.3 26.66 22.77 1 25.55 16 25.60 25.36 +.10 +1.1 NatGnH pfB Q NGHCO 1.88 7.3 26.62 22.02 7 25.58 31 25.59 25.38 +.18 +2.1 NatGnH pfC Q NGHCN 1.88 7.4 26.26 23.13 5 25.55 45 25.59 25.42 +.10 +2.1 NatGnH 55 Q NGHCZ 1.91 7.5 26.38 23.80 12 25.50 44 25.55 25.30 +.20 +.4 NatGrid N NGG 2.89e 5.2 65.97 51.44 635 55.25 2358 56.17 54.92 -.31 -6.1 NtHlthInv N NHI 4.00 5.4 17 81.60 62.71 247 74.42 801 75.29 73.00 +.68 -1.3 NHltcre A NHC 1.92f 2.7 26 72.90 57.00 54 70.89 174 71.33 68.60 +2.37 +16.3 NatlHld rs Q NHLD 6.26 2.08 4 3.38 23 3.40 3.27 -.06 +2.4 NatInstrm Q NATI .92 2.1 55 53.57 38.25 1106 44.25 2927 44.37 43.10 +1.05 +6.3 NOilVarco N NOV .20 .5 45.08 29.90 4906 41.48 13210 42.74 41.15 -1.05 +15.2sNatPresto N NPK 1.00a .8 18 135.45 88.80 500 131.85 1075 136.65 118.95 +12.85 +32.6 NatResrch Q NRC .68f 1.8 72 41.99 26.35 46 36.80 128 38.45 36.50 -.50 -1.3 NatRetPrp N NNN 1.90 4.5 19 43.90 36.25 2440 42.14 5813 42.59 41.37 +.18 -2.3 NRetP pfE N NNNpE 1.43 5.9 26.38 23.40 25 23.98 101 24.00 23.84 +.07 -6.2 NtRetP pfF N NNNpF 1.30 5.7 25.58 21.97 69 22.75 141 22.99 22.68 -.17 -9.3 NSecGrp Q NSEC .20 1.3 10 18.17 11.53 6 15.83 39 16.55 15.83 +.11 -3.2sNatlStor n N NSA 1.16f 3.9 30.07 21.17 417 29.45 1350 30.07 29.12 -.02 +8.0 NtStorAf pfA N NSApA 26.30 23.57 5 24.45 56 24.90 24.25 -.06 -6.1 NatlVis n Q EYE 43.80 27.19 416 36.98 1772 39.18 36.14 -.76 -8.9 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 9 314.50 54 318.89 306.42 -2.05 -5.0 NtWst pfC N NWpC 1.94 7.6 26.60 25.48 25.59 Nationstar N NSM 14 20.71 15.95 187 17.80 878 17.92 17.69 +.07 -3.8 NatxIntV n N MVIN 47.10 43.78 3 45.02 5 45.40 45.02 -.38 +1.0 NaturlAlt Q NAII 10 12.15 9.15 6 10.40 36 10.80 10.30 -.45 +1.0tNatGsSvcs N NGS 65 29.55 21.90 79 22.10 185 23.13 21.90 -.65 -15.6 NatrlGroc N NGVC 35 11.73 4.79 112 11.49 545 11.58 10.84 +.39 +28.7 NatHlTr n Q NHTC .56f 2.5 5 29.28 14.15 61 22.82 339 23.24 21.63 +1.15 +50.2 NatRsPt rs N NRP 1.80 5.5 9 37.70 22.81 16 32.85 65 34.30 32.25 +.35 +26.3 NaturesSun Q NATR .40 4.4 14.45 8.30 37 9.10 125 9.25 8.60 +.30 -21.2 NatusMed Q BABY 52 43.60 28.00 325 36.05 1687 36.35 33.65 +2.35 -5.6 Natuzzi N NTZ 2.84 1.41 19 1.60 726 1.69 1.48 -.03 Nautilus N NLS 19 19.25 11.30 329 16.30 1680 16.75 16.00 +.15 +22.1 NavideaBio A NAVB .68 .21 111 .21 464 .26 .21 -.03 -40.9 Nav43 Q JSM 1.50 6.6 25.00 20.21 12 22.73 124 22.95 22.40 +.26 -4.4 Navient Q NAVI .64 4.9 7 16.97 11.48 20183 13.11 37264 14.86 12.53 -1.69 -1.6 NavigCons N NCI 22 25.25 14.62 297 24.32 1732 24.89 24.04 -.26 +25.3 NavigatrH N NVGS 13.25 7.00 122 10.90 445 11.20 10.85 +.05 +10.7sNavgGp s Q NAVG .28 .5 20 61.74 45.80 171 59.25 681 61.74 58.60 -1.80 +21.7 NaviosAcq N NNA .08 11.4 1.53 .67 291 .70 1529 .73 .69 -.01 -36.9 Navios pfG N NMpG 2.19 17.2 19.99 10.18 12.74 4 12.74 11.99 +.56 -21.4 Navios N NM 1.90 .68 668 .86 2379 .90 .80 +.05 -28.4 NavMH pfH N NMpH 2.16 17.4 18.89 10.27 1 12.41 12 12.54 11.84 +.61 -23.9 NavMMid N NAP 2.00f 52.6 10.70 3.26 53 3.80 265 3.95 3.79 -.02 -60.1 NaviosMar N NMM 1.69f 94.9 6 2.62 1.45 666 1.78 2879 1.84 1.77 +.01 -24.6 Navistar N NAV 28 47.73 25.06 2318 42.83 5288 43.02 38.39 +4.22 -.1sNavistr pfD N NAVpD 23.12 9.33 0 24.58 2 25.67 20.50 +2.78 +43.7 NebulaA un Q NEBUU 10.15 9.96 356 10.05 363 10.12 10.01 +.04 +.3 NeenahP N NP 1.64 2.0 18 95.40 75.50 126 84.10 361 84.45 81.65 +1.20 -7.2 NektarTh Q NKTR 111.36 17.51 7403 57.86 31708 59.20 50.75 +3.72 -3.1 Nelnet N NNI .64 1.1 13 64.00 43.92 90 59.71 345 62.53 59.44 -2.24 +9.0tNemaura n Q NMRD 6.80 2.56 10 2.58 62 2.85 2.56 -.22 -55.1sNeogen s Q NEOG 73 80.65 47.64 419 81.88 1211 82.02 77.20 +4.01 +32.8sNeoGenom Q NEO 13.15 7.08 577 13.08 1940 13.25 12.54 +.32 +47.6 Neonode Q NEON 1.42 .30 216 .38 1520 .40 .31 +.06 -48.9 NeoPhoton N NPTN 9.16 4.56 636 6.74 2454 7.17 6.60 -.36 +2.4 NeosTher n Q NEOS 13.15 6.04 253 6.70 3456 7.05 6.25 +.20 -34.3 Neovasc g Q NVCN 1.89 .03 12041 .03 75973 .04 .03 +.00 -94.3 NeptuneT g Q NEPT 6 3.59 .70 254 2.61 1311 2.66 2.31 +.08 +10.6 Net1UEPS Q UEPS 9 13.20 8.05 526 9.43 1255 9.75 9.11 -.21 -20.7 NetElem rs Q NETE 33.51 2.56 541 8.71 1397 9.18 7.50 +1.31 -21.7sNetApp Q NTAP 1.60f 2.1 29 77.75 37.43 4303 77.70 15237 77.84 74.34 +3.35 +40.5 NetEase Q NTES 2.16e .8 9 377.64 222.32 1718 254.88 7574 264.35 244.87 +11.30 -26.1sNetflix s Q NFLX 395.03 144.25 13569 391.98 56280 398.86 360.91 +31.41 +104.2 Netlist h Q NLST 1.35 .14 1564 .20 9403 .23 .20 -.01 -35.1 NtScout Q NTCT 27 37.75 23.15 3000 30.20 9034 30.50 27.55 +2.70 -.8 Netshoes n N NETS 20.90 2.00 61 2.80 377 2.97 2.71 -.03 -64.6 NetSolTch Q NTWK 32 6.60 3.09 27 5.80 190 6.30 5.70 -.30 +23.2 Netw1Tch A NTIP .10 3.2 9 4.60 2.25 22 3.10 165 3.10 2.85 +.10 +29.2tNBCAInt A NBW .74 5.9 14.61 12.50 25 12.58 100 12.74 12.50 -.11 -7.5 NeuB HYld A NHS .96 8.8 12.35 10.81 54 10.94 333 11.00 10.88 +.05 -7.0 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 16, 2018

PAGE 63

NBIntMu A NBH .90 6.6 16.00 13.42 39 13.57 203 13.68 13.50 -.10 -8.2 NBNYInt A NBO .58 5.0 13.06 11.46 20 11.51 83 11.64 11.51 -.11 -5.3 NBRESec A NRO .36 7.1 5.70 4.29 221 5.04 750 5.14 4.99 +.01 -8.9 Neuralst rs Q CUR 6.60 .88 595 1.37 835 1.78 1.24 -.33 -20.3 NeurMx rs Q NURO 4.40 1.20 16 1.26 254 1.37 1.21 -.08 -27.1sNeurcrine Q NBIX 102.83 41.76 1006 102.32 3768 102.83 97.46 +3.01 +31.9 Neurotrpe n Q NTRP 11.19 3.40 5 10.15 106 10.90 9.68 -.41 +44.2 NevGCas A UWN 24 2.86 1.87 24 2.16 100 2.18 2.10 -19.1 NevroCorp N NVRO 94.34 65.00 315 83.60 1960 84.60 77.73 +5.40 +21.1 Nevsun g A NSU .04 1.2 3.86 1.96 300 3.29 1448 3.45 3.25 -.15 +34.8tNewAgeB n Q NBEV 6.93 1.56 409 1.89 1413 1.89 1.56 +.18 -12.9 NewAmHi N HYB .78a 9.0 10.20 8.48 32 8.67 275 8.74 8.67 -.01 -7.8 NewConcEn A GBR 28 2.45 1.16 28 1.39 223 1.48 1.38 -10.8 NE Realty A NEN 1.00 1.5 2 75.25 65.10 0 66.11 2 67.35 66.11 +.41 -9.9tNwGold g A NGD 4.25 2.06 11906 2.14 29389 2.18 2.05 -.03 -35.0 NewHome N NWHM 10 13.55 9.53 40 10.20 359 10.54 9.75 -.27 -18.6 NwIreland N IRL 2.15e 1.3 14.17 11.88 1 12.06 41 12.29 12.06 -.09 -3.8 NJ Rscs s N NJR 1.09 2.6 14 45.45 35.55 906 42.45 2738 42.50 40.28 +1.92 +5.6 NewLink Q NLNK 19.30 3.75 878 5.35 2811 5.49 5.04 +.16 -34.0sNewMedia N NEWM 1.48 7.9 33 18.47 12.74 905 18.81 3131 18.84 17.86 +.87 +12.1 NwMtnFin N NMFC 1.36 10.1 10 14.70 12.05 276 13.50 1554 13.93 13.30 -.11 -.4 NewOriEd N EDU .40e 50 108.40 69.91 2054 103.81 9150 108.24 100.05 -1.19 +10.4sNewRelic N NEWR 110.96 41.55 941 108.62 3669 110.96 103.79 +4.26 +88.0 NewResid N NRZ 2.00 11.0 6 18.43 15.04 2728 18.15 12697 18.23 18.00 -.06 +1.5 NewSenInv N SNR 1.04 13.8 14 10.57 6.77 3191 7.54 5680 7.59 7.35 +.16 -.3 NY&Co N NWY 4.45 1.28 295 4.19 1079 4.27 4.08 -.01 +46.5tNY CmtyB N NYCB .68 5.9 13 14.53 11.48 10098 11.50 29809 12.13 11.35 -.49 -11.7 NY Cmt pfA N NYCBpA 30.39 26.12 14 27.18 98 27.47 26.93 -.11 -5.0 NYCmty un N NYCBpU 3.00 6.0 56.99 48.75 1 49.65 6 49.70 49.25 +.44 -2.1 NYMtgTr Q NYMT .80 13.0 9 6.69 5.35 1202 6.14 4944 6.17 6.09 -.5 NYMtT pfB Q NYMTP 1.94 8.0 26.00 18.66 10 24.17 47 24.26 23.67 +.42 -4.5 NYMtT pfC Q NYMTO 1.97 8.1 25.56 22.97 8 24.45 30 24.45 24.15 +.20 -.2 NYMtgT pfD Q NYMTN 2.00 8.3 25.27 22.53 54 24.02 150 24.10 23.70 +.23 -2.7 NY REIT rs N NYRT 4.85c 19.81 15.04 173 17.83 737 18.72 17.68 -.85 NY Times N NYT .16 .6 25.70 16.95 3480 25.35 22388 25.40 23.40 +1.90 +37.0 NewatrTc n Q NEWA 28.20 7.60 161 17.98 600 17.98 13.99 +2.39 +91.5 NewellRub N NWL .92f 3.5 5 55.08 22.60 6645 26.05 45013 26.71 24.96 +1.37 -15.7 NewfldExp N NFX 14 35.20 22.72 4736 27.88 15805 30.48 27.83 -1.27 -11.6 NewmrkGp Q NMRK 14.81 13.12 386 14.65 1312 14.76 13.62 +1.00 +1.9 NewMarket N NEU 7.00 1.8 21 470.53 358.33 86 397.12 207 404.40 390.72 -.15 -.1 NewmtM N NEM .56 1.5 29 42.04 31.42 11737 38.40 26879 39.19 38.02 +.02 +2.3 NewpkRes N NR 11.15 6.58 792 10.10 2380 10.50 9.90 -.20 +17.4 NewsCpA Q NWSA .20 1.3 17.29 12.84 3326 15.98 16891 16.35 15.74 +.16 -1.4 NewsCpB Q NWS .20 1.2 17.70 13.10 1882 16.25 4071 16.68 15.95 +.10 -2.1 NewtekBsn Q NEWT 1.72e 9.0 20.76 15.68 283 19.10 792 20.37 19.00 -.60 +3.3 Newtek 22 Q NEWTZ 1.88 7.3 27.50 25.47 25.76 0 25.96 25.76 +.08 -2.8 Newtek23 n Q NEWTI 1.56 6.0 25.99 25.00 1 25.81 12 25.90 25.40 +.21 +2.8 NexGen g A NXE 2.85 1.65 316 2.10 1497 2.30 2.06 -.15 -18.0 NexaRsc n N NEXA 13 21.20 15.27 18.82 -4.0 Nexeo Sol Q NXEO 11.14 6.74 121 9.38 555 9.83 9.27 -.28 +3.1 NexPtCr rs N NHF 2.40m 10.7 25.64 21.33 157 22.44 2059 22.62 22.41 -.06 -11.3 NxPtRsT n N NXRT 1.00 3.7 9 29.40 22.84 100 27.00 372 28.10 26.80 -.52 -3.4 NexstarM Q NXST 1.50 2.0 7 82.95 56.65 565 74.45 3818 76.05 70.70 +3.85 -4.8 NextDec n Q NEXT 20.00 3.95 259 5.99 454 6.70 5.56 -.46 -28.0 NxtEraLP N NEP 1.57f 3.6 31 45.83 34.91 219 43.44 723 44.24 42.95 -.59 +.8 NextEra 72 N NEEpI 1.28 5.1 25.48 23.17 7 25.10 96 25.12 24.90 +.08 +.5 NextEra 73 N NEEpJ 1.25 5.0 25.62 22.88 12 24.90 89 24.98 24.76 -.06 -.2 NextEra76 N NEEpK 25.99 23.62 30 25.02 151 25.08 24.79 +.02 -2.2 NxtEra pfQ N NEEpQ 3.19 4.5 73.50 63.25 328 70.46 857 70.80 69.03 +.71 +1.3 NextEraEn N NEE 4.44f 2.8 12 166.62 138.00 4170 159.54 11786 159.65 155.06 +2.74 +2.1 NxtEra pfR N NEEpR 59.02 52.96 2 55.30 88 55.73 54.32 -1.6 NiSource s N NI .78 3.2 30 27.76 22.44 4875 24.26 15428 24.30 23.23 +.74 -5.5 NiaM pfB N NMKpB 3.60 3.8 104.75 94.00 43 95.00 44 95.00 94.00 +1.55 -1.2 NiaM pfC N NMKpC 3.90 4.0 107.80 94.40 97.02 0 -2.0 NichFncl h Q NICK 21 9.49 7.59 5 8.70 18 8.76 8.51 +.04 -1.1 NicoletBc n Q NCBS 16 61.98 51.21 29 56.56 84 57.35 55.51 -.59 +3.3 Nielsen plc N NLSN 1.40f 4.5 18 43.61 29.51 4170 31.39 14829 31.74 30.84 +.15 -13.8 NightstTh n Q NITE 24.94 10.01 124 15.99 438 17.73 13.80 +1.43 +21.9 NikeB s N NKE .80 1.1 72 75.91 50.35 10947 75.84 31301 75.85 73.99 +.94 +21.2 NoahHldgs N NOAH 35 69.56 26.08 353 61.19 1852 65.63 60.44 -3.95 +32.2 NobilisH n A HLTH 1.95 1.15 203 1.30 765 1.30 1.25 -3.7 NobleCorp N NE .08 1.5 6.33 3.14 7036 5.18 24596 5.92 5.08 -.72 +14.6 NobleEngy N NBL .44 1.3 34 37.67 22.99 8294 33.84 25552 34.92 33.25 -.22 +16.1 NobleMid n N NBLX 1.91e 12 57.98 41.90 201 49.86 799 53.75 49.19 -2.80 -.3 NokiaCp N NOK .19e 3.1 6.59 4.51 11341 6.12 57079 6.14 5.83 +.28 +31.3 NomadF n N NOMD 18.40 13.54 411 18.16 4030 18.18 17.60 -.08 +7.4tNomura N NMR 6.83 5.13 260 5.06 1375 5.22 5.04 -.15 -13.1sNoodles Q NDLS 10.00 3.35 227 10.05 1047 10.13 9.25 +.60 +91.4 Norbord n N OSB 1.29 3.2 45.45 29.03 101 40.96 626 44.42 40.49 -3.43 +21.1 NordicAOff N NAO .18 16.4 1.60 1.02 68 1.10 365 1.14 1.09 -.02 -8.3 NordicAm N NAT .41e 18.9 6.70 1.82 2265 2.16 6658 2.40 2.12 -.22 -12.2 Nordson Q NDSN 1.20 .9 22 151.84 107.16 374 130.55 964 134.37 128.18 -2.37 -10.8 Nordstrm N JWN 1.48a 2.9 19 54.00 37.79 2391 50.49 11545 53.36 49.41 -1.98 +6.6sNorflkSo N NSC 2.88 1.9 23 158.58 111.44 2461 154.66 9318 158.58 151.85 +.43 +6.7 NorSys Q NSYS 81 6.24 2.77 1 3.23 75 3.65 3.05 -.00 -16.3 NEurO N NRT .78e 9.4 10 9.40 5.94 38 8.33 91 8.69 8.03 -.30 +19.7 NoWestCp N NWE 2.20 4.1 16 64.47 50.01 670 54.25 2841 54.33 51.53 +2.79 -9.1 NorestB Q NBN .04 .2 19 29.95 18.55 23 22.45 82 22.45 21.80 +.30 -3.0 NDynMn g A NAK 2.34 .43 928 .52 5254 .60 .51 -.08 -70.8sNthnO&G A NOG 35 3.00 .63 6234 2.78 27685 3.00 2.65 +.12 +35.6sNthnTech Q NTIC .40 1.2 36 33.38 14.95 30 33.45 87 33.85 31.70 +1.20 +35.2 NorTrst Q NTRS 1.68 1.6 20 110.81 85.69 1924 106.89 6739 107.98 105.70 -.03 +7.0 NthnTr pfC Q NTRSP 1.46 5.4 27.93 25.00 28 27.26 557 27.34 26.99 +.45 +3.8 NorthfldBc Q NFBK .40 2.4 22 18.39 15.14 251 16.58 701 16.84 16.15 -.17 -2.9 Nthrim Q NRIM .96f 2.4 16 40.90 26.31 26 39.25 102 39.75 38.55 -.60 +16.0 NorthropG N NOC 4.80f 1.5 34 360.88 252.82 1533 321.52 5860 339.84 318.81 -17.11 +4.8 NStREur n N NRE .60 4.2 14.81 10.08 445 14.25 1648 14.43 14.12 +.03 +6.1sNwstBcsh Q NWBI .68 3.8 19 17.99 15.06 1210 17.69 2973 17.99 17.45 -.12 +5.7 NwstNG N NWN 1.88 3.1 69.50 51.50 252 59.80 758 59.80 56.90 +1.90 +.3 NwstPipe Q NWPX 22.00 14.50 53 20.86 151 21.87 19.31 -.46 +9.0 NorwCruis N NCLH 17 61.48 50.16 2345 54.95 9841 55.11 51.76 +3.20 +3.2 NorwdFn s Q NWFL .88 2.5 27 35.72 24.50 25 34.99 89 35.00 30.23 +3.06 +6.0 NovaLfstyl Q NVFY 3.10 1.06 38 1.82 269 1.87 1.74 -24.2 NovaMeas Q NVMI 17 32.00 20.55 69 29.59 693 30.87 29.47 -1.01 +14.2 NovaBay rs A NBY 5.00 2.00 4 2.60 215 3.75 2.25 -.20 -32.5 NovaGld g A NG 5.05 3.35 3809 4.75 10561 4.82 4.35 +.30 +20.9 Novan n Q NOVN 7.33 2.65 51 3.00 181 3.14 2.81 -.13 -28.9 Novanta Q NOVT 68.00 33.45 478 65.15 1340 67.95 65.15 -1.05 +30.3 Novartis N NVS 2.75e 3.6 15 94.19 74.11 2142 75.79 8898 76.34 75.00 +.58 -9.7 Novavax Q NVAX 2.75 .91 14108 1.59 37727 1.69 1.56 -.01 +28.2 Novelion rs Q NVLN 10.68 3.08 46 3.98 171 4.33 3.90 -.08 +27.6 NovoNord N NVO .96e 2.1 58.37 41.03 2074 44.84 7805 45.08 44.28 -.09 -16.5sNovoCure n Q NVCR 32.03 14.50 667 30.90 3173 32.03 29.90 +.15 +53.0 NovumeS n Q NVMM 4.75 1.52 3 1.89 21 2.01 1.73 -.11 -58.2 NovusTher rs Q NVUS 8.61 3.12 21 6.43 133 6.68 6.10 +.08 +58.4 NOW Inc N DNOW 17.64 9.12 1830 13.50 5413 13.99 13.21 -.31 +22.4 NuSkin N NUS 1.47 1.8 39 84.00 53.50 826 82.85 2586 83.90 81.15 +.68 +21.4 NuCana n Q NCNA 32.00 9.32 83 25.20 184 28.85 25.00 -3.04 +149.3 NuVasive Q NUVA 36 81.68 44.62 1016 55.33 3279 55.75 52.53 +2.46 -5.4 NuanceCm Q NUAN 19.07 12.18 4502 14.36 18653 14.62 13.72 +.53 -12.2 Nucor N NUE 1.52 2.3 16 70.48 51.67 3888 66.85 13247 68.84 66.39 +5.1 Nush EnhYl N NUAG 24.87 23.37 8 23.57 76 23.61 23.45 +.06 -3.5 Nush 1-5yr N NUSA 25.18 24.26 1 24.33 4 24.35 24.31 -.02 -1.8sNushLCGr N NULG 35.95 28.30 0 35.09 18 35.95 34.98 +.13 +12.5 NushLCVal N NULV 30.70 26.13 0 29.19 15 29.58 29.07 +.05 +2.1 NushMCGr N NUMG 32.76 26.52 2 32.23 7 32.36 32.12 +.17 +9.8 NushMCVal N NUMV 29.85 25.55 2 28.20 8 28.44 28.20 -.01 sNushSmCap N NUSC 31.24 25.30 10 31.13 36 31.24 30.98 +.15 +9.4 NushShTrm N NURE 27.44 23.57 1 26.97 3 27.31 26.82 -.31 +2.4 Nus AgBd n N NUBD 25.60 23.98 0 24.22 9 24.22 24.11 +.03 -2.9 NustarEn N NS 2.40m 10.2 23 47.99 19.22 1771 23.48 3496 25.32 23.44 -1.89 -21.6 NustEn pfA N NSpA 2.13 9.0 27.03 21.53 24 23.74 137 23.75 23.50 +.20 -4.5 Nustar pfB N NSpB 1.91 9.0 25.75 20.00 13 21.28 89 21.54 21.19 -.26 -6.0 Nustar pfC N NSpC 26.43 22.31 17 24.14 541 24.15 23.84 +.21 -7.0 NustarGP N NSH 1.32m 10.3 25.25 10.40 153 12.85 621 13.90 12.85 -1.10 -18.2sNustar 43 N NSS 1.91 7.4 26.05 24.55 312 25.69 717 26.05 25.69 +.01 +2.8sNutanix n Q NTNX 64.87 16.85 2179 61.89 22768 64.87 55.42 +5.70 +75.4 NutriSyst Q NTRI 1.00 2.7 21 67.95 26.06 723 36.70 2498 37.15 35.05 +1.45 -30.2 Nutrien n N NTR .40p 54.35 40.41 2769 53.55 11352 54.00 52.32 +.88 +3.2sNuvectra Q NVTR 23.66 7.60 193 22.02 980 23.66 19.51 +2.06 +183.8 NuvNYVl2 n N NYV 15.50 13.22 27 13.50 47 13.65 13.34 +.01 -5.8 NuvCr22 n N JCO 10.10 9.26 53 9.42 276 9.42 9.30 +.11 -.7 Nuv Mun21 N NHA 10.96 9.29 19 9.53 150 9.53 9.35 +.05 +1.0 NuvHiInO n N NMZ 13.91 12.28 157 12.53 791 12.69 12.50 -.06 -7.9 Nuv Pf22 n N JPT 27.14 23.35 3 23.75 53 23.98 23.72 -.05 -5.5 Nuv 11-21 n N JHB 10.15 9.42 122 9.51 602 9.68 9.44 +.09 -4.5 NuvCA V2 n N NCB 18.40 15.24 2 15.63 27 15.90 15.50 +.02 -8.1 NvHiInDc19 N JHD 10.36 9.72 21 9.85 193 9.85 9.79 +.07 -1.7 Nuv RE In N JRS 11.55 9.39 98 9.74 727 10.06 9.67 -.04 -13.5 NuvMO Pr N NOM 17.58 12.87 13.09 17 13.25 13.04 -.07 -6.2 NuvAllCEn N JMLP 1.37 17.4 9.62 6.79 25 7.86 121 8.38 7.86 -.34 -8.2 NuvAZ N NAZ .80 6.3 15.43 12.57 14 12.69 108 12.86 12.64 +.01 -10.3 NuvBldAm N NBB 1.34 6.6 22.13 19.95 40 20.26 196 20.35 20.20 +.07 -7.8 NBldAmOp N NBD 1.30 6.0 23.08 21.51 9 21.78 26 21.86 21.72 +.05 -5.5 NCaAMTFr N NKX .86 6.4 16.17 13.30 61 13.51 365 13.64 13.49 -12.1 NCADvA N NAC .91 6.8 15.58 13.18 425 13.37 1947 13.42 13.27 +.08 -6.6 NCalMunV N NCA .47 5.0 10.70 9.16 70 9.45 322 9.52 9.40 +.06 -7.3 NuvCASel N NXC .63a 4.6 17.17 13.51 37 13.66 83 14.12 13.66 -.32 -8.4 NCTPI N NTC .68a 5.8 12.56 11.38 37 11.71 147 11.81 11.68 +.01 -1.8 NuvCorEqA N JCE 1.21a 8.0 16.19 13.95 30 15.09 190 15.48 15.04 +.15 +3.4 NvCredStr N JQC .62 7.7 8.76 7.90 215 8.04 968 8.11 8.02 -.03 -2.2 NvDvrsDiv N JDD 1.04 8.9 13.25 11.50 78 11.68 246 12.40 11.68 -.31 -5.0 NuvDivA N NAD .85a 6.5 14.46 12.92 125 13.18 1079 13.28 13.15 -.01 -6.3 NvDow30DO N DIAX 1.06 5.6 20.00 15.43 95 19.02 434 19.60 18.95 +.14 +1.0 NuEnMLP N JMF 1.35 12.7 13.60 9.65 129 10.64 785 11.34 10.62 -.42 -6.6 NEnhMuV N NEV .96a 7.1 15.25 13.18 58 13.46 283 13.69 13.46 -.19 -5.2tNuvFloat N JFR .72 6.8 11.99 10.62 184 10.61 819 10.79 10.57 -.11 -5.4 NuvFltOp N JRO .76a 7.2 11.88 10.43 143 10.50 670 10.63 10.46 -.06 -7.9tNvGADiv2 N NKG .64a 5.7 13.55 11.18 25 11.24 92 11.34 11.16 -.06 -10.6tNuvGblHIn N JGH 1.58 10.2 17.45 15.43 103 15.47 294 15.70 15.39 -.05 -8.5 NuvHi2020 N JHY .68 6.9 10.50 9.67 12 9.83 109 9.92 9.80 -.01 -.8 NuvHIDec18 N JHA 10.16 9.67 28 9.81 240 9.86 9.79 +.02 -1.0 NuvEnhMu N NVG 15.83 14.06 528 14.71 1951 14.92 14.68 -.11 -4.7 NNYAmtF N NRK .70 5.8 13.44 11.88 104 12.06 429 12.17 12.00 -.03 -6.9 NuvAmtFr N NEA .75a 5.8 14.18 12.70 349 12.91 1584 13.05 12.88 -.02 -6.1 NuvIntMu N NID .68 5.5 13.77 12.10 71 12.40 428 12.55 12.38 -.07 -4.5 NvIntQMu N NIQ .57 4.6 13.49 12.22 14 12.33 125 12.58 12.30 -.09 -4.2 NMDPI N NMY .67a 5.5 13.27 11.88 18 12.07 83 12.12 12.04 +.01 -4.1tNvMAP N NMT .71a 5.7 15.00 12.41 1 12.42 60 12.55 12.41 -.08 -13.0 NMIQI N NUM .74 5.9 14.05 12.41 4 12.69 49 12.73 12.65 +.02 -4.3 NuvMNMu N NMS .80 5.9 17.00 13.31 1 13.49 34 13.65 13.45 -.05 -8.3 NuvMtgOp N JLS 1.52 6.5 26.33 23.10 21 23.32 85 23.69 23.32 -.15 -5.5 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 9 22.54 51 22.95 22.50 -.08 -5.1 NuvMultM N JMM .48 6.8 7.77 6.60 1 7.05 109 7.14 7.02 -.02 -7.5 NvMuI N NMI .50a 4.5 12.87 10.77 6 11.13 32 11.18 11.07 -.01 -3.8 NuvMuVal N NUV .39a 4.1 10.46 9.32 192 9.59 1505 9.59 9.50 +.03 -5.3tNv AMT-Fr N NUW .78a 5.0 18.59 15.44 37 15.52 142 15.70 15.44 -.09 -10.1 NvNq100Dy Q QQQX 1.48 5.3 28.19 19.58 123 27.73 699 28.17 27.48 +.47 +14.5 NuvNJDiv N NXJ .82a 6.3 14.04 12.86 123 12.94 343 13.03 12.90 -.03 -5.5 NNYDvA N NAN .80a 6.4 14.57 12.39 32 12.48 188 12.65 12.48 -.07 -9.8 NNYMV N NNY .39a 4.3 10.65 9.03 18 9.14 126 9.28 9.11 -.08 -3.8 NuvNYSel N NXN .55 4.3 14.37 12.58 38 12.73 91 13.59 12.60 +.05 -6.6 NNCPI N NNC .59a 4.7 13.67 12.06 36 12.40 170 12.44 12.25 +.16 -3.9 NOHQI N NUO .80 5.8 15.46 13.48 24 13.77 166 13.88 13.68 +.04 -5.9 NvPA N NQP .81a 6.5 13.78 12.34 84 12.48 270 12.65 12.45 -.05 -5.1 NuvPf&Inc N JPI 1.95a 8.3 25.61 23.00 28 23.58 162 24.08 23.56 -.22 -4.8 NvPfdInco N JPC .80 8.2 10.75 9.60 184 9.78 994 9.92 9.75 -.04 -5.4 NuvQPf2 N JPS .70 7.5 10.47 9.24 339 9.37 1591 9.48 9.33 +.01 -8.1 NuvREAst N JRI 1.49a 9.2 19.00 15.75 91 16.17 363 16.48 16.14 -.11 -9.2sNuvEqtP N BXMX 1.00 7.0 14.57 13.00 200 14.23 979 14.57 14.18 +.20 -.1 NEqPrmG N SPXX 1.04 5.8 19.88 14.92 34 18.06 333 18.95 17.99 -.08 +4.3 NvSMM N NIM .31a 3.2 10.55 9.49 15 9.68 128 9.71 9.60 +.04 -2.8 NSTFI N NXP .55a 3.9 15.16 13.85 9 14.11 113 14.11 14.01 +.07 -3.5 NSTFI2 N NXQ .53a 3.9 14.33 13.28 5 13.57 46 13.66 13.47 -.02 -2.7 NSTFI3 N NXR .55a 3.8 15.69 14.04 7 14.32 76 14.42 14.27 +.01 -5.7 NuvSnIn N NSL .42 6.6 6.89 6.28 90 6.40 559 6.46 6.36 +.01 -1.7 NuShDCrd N JSD 1.16a 6.6 17.85 16.45 20 17.56 126 17.64 17.19 +.51 +5.6 Nv TA Div N JTD 1.23 7.3 18.44 15.66 28 16.80 185 17.30 16.71 +.02 -4.4 NvTxATR N JTA 1.04 7.8 14.69 12.50 77 13.21 329 13.62 13.18 +.10 -5.3 NTXQI N NTX .65 5.1 14.94 12.42 30 12.78 109 12.96 12.66 -.13 -10.9 NVAPI N NPV .65a 5.3 13.46 12.08 15 12.29 109 12.38 12.22 -4.1 NuverEnv n A NES 26.50 9.00 65 10.43 232 10.93 9.00 +.78 -42.6 sNvidia Q NVDA .60 .2 50 269.20 138.58 10788 265.26 49522 269.20 259.66 +2.98 +37.1 NxStageMd Q NXTM 29.93 22.33 346 28.36 3189 28.52 27.48 +.62 +17.0 Nxt-ID rs Q NXTD 8.59 1.01 131 1.63 1625 1.75 1.52 -.06 -53.4 NymoxPh Q NYMX 4.69 3.00 79 3.40 447 3.63 3.35 -.13 +3.0O -:O2Micro Q OIIM 2.09 1.30 16 1.67 115 1.74 1.65 -.02 +.1 OCI Ptrs N OCIP .70e 6.4 31 11.15 6.76 16 10.98 73 11.00 10.90 +.03 +36.3sOFG Bncp N OFG .24 1.7 11 14.95 7.80 460 14.35 2062 14.95 14.05 -.40 +52.7 OFG pfA N OFGpA 1.78 7.4 25.70 21.39 0 24.04 13 24.20 23.99 -.01 -.3 OFG pfB N OFGpB 1.75 7.4 24.78 20.77 2 23.61 8 23.75 23.52 +.03 +7.0 OFG pfD N OFGpD 1.78 7.3 25.24 21.29 1 24.50 11 24.50 24.29 +.09 +9.2 OFS Cap Q OFS 1.36a 11.3 10 14.34 10.41 61 12.02 186 12.15 11.77 +.09 +1.0 OFS C25 n Q OFSSL 1.59 6.4 25.38 24.01 1 24.90 39 24.92 24.46 +.02 OGE Engy N OGE 1.33 3.9 18 37.32 29.59 2298 34.22 9331 34.61 33.19 +.47 +4.0 OHA Inv Q OHAI .08 5.1 39 1.68 .85 29 1.56 75 1.58 1.45 +.11 +35.7 ONEGas N OGS 1.84 2.6 21 79.51 62.20 420 71.49 1380 71.53 69.20 +.91 -2.4 OP Bancp n Q OPBK 13.08 11.54 109 12.22 400 12.62 12.22 -.07 -1.8 OReillyAu Q ORLY 19 287.66 169.43 1317 282.93 3677 286.86 279.91 -.20 +17.6 OSI Sys Q OSIS 69 96.64 50.50 307 77.20 951 77.55 72.94 +3.62 +19.9 OakVlyBcp Q OVLY .26e 1.2 19 23.89 13.66 18 21.56 74 22.50 21.41 -.45 +10.3 OaktreeC N OAK 3.59e 8.6 12 48.50 38.80 195 41.65 904 42.55 41.25 -.35 -1.1 OaktrSpL Q OCSL .38 8.1 5.91 3.90 668 4.72 3037 4.96 4.67 -.16 -3.5 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 1 24.69 17 24.75 24.56 +.02 -2.0 OaktStInco Q OCSI .56e 6.8 11 9.09 7.03 15 8.22 192 8.43 8.18 +.04 -2.1 OasisMid n N OMP 1.57 9.0 19.78 15.57 58 17.37 201 19.10 17.22 -.99 -.4 OasisPet N OAS 13.70 6.69 13709 12.01 43277 13.19 11.96 -.85 +42.8 OasmiaPh n Q OASM .02p 3.17 .80 3 1.30 16 1.49 1.27 -.16 +47.7tObalonT n Q OBLN 11.95 2.09 123 2.46 837 2.49 2.09 +.25 -62.8 ObsEva n Q OBSV 15.81 5.00 33 14.55 796 15.37 13.21 -.11 +49.1 Obsidian g N OBE 1.44 .82 1198 1.10 5157 1.19 1.10 -.04 -11.3 OcciPet N OXY 3.08 3.7 87.67 57.84 7477 83.33 27689 86.76 82.84 -2.14 +13.1 OceanBio Q OBCI .05e 5.71 3.26 4 3.63 14 3.74 3.63 -.01 -16.4 OceanPw rs Q OPTT 2.54 1.02 194 1.09 1690 1.14 1.09 -.02 -.9 vjOceanR rs Q ORIG 138.84 20.22 359 27.66 1709 29.18 27.61 -1.02 +3.2 Oceaneerg N OII .60 2.6 26.95 17.11 3240 22.66 7352 25.17 22.61 -1.62 +7.2 OceanFst Q OCFC .60 2.0 18 30.89 24.02 458 30.22 1720 30.81 29.85 -.50 +15.1 Och-Ziff N OZM .87e 40.8 24 3.95 1.91 199 2.13 2069 2.25 2.05 +.06 -14.8 Oclaro Q OCLR 14 10.49 5.61 2740 9.01 8585 9.21 8.90 -.04 +33.7 OconeeFed Q OFED .40 1.4 31 30.49 25.55 5 28.57 14 29.03 28.05 +.02 -.5 OcularTher Q OCUL 11.64 3.30 356 8.17 2547 8.28 7.20 +.95 +83.6 OcwenFn N OCN 4.84 2.60 1135 4.38 4154 4.60 4.23 -.13 +39.9 OdonateT n Q ODT 32.00 15.15 110 26.52 294 28.57 25.69 -.87 +6.1 OdysMr rsh Q OMEX 13.75 3.01 32 8.96 144 9.23 8.75 -.10 +137.7 OfficeDpt Q ODP .10 3.4 7 6.26 2.00 13650 2.98 49001 3.00 2.82 +.14 -15.8 OhioValB Q OVBC .84 1.6 33 55.03 29.05 35 51.05 126 52.40 49.70 -.45 +26.4 OhrPhar h Q OHRP 2.18 .18 707 .24 16745 .33 .20 +.04 -87.1tOi SA C N OIBR/C 9.71 4.00 31 5.28 1231 5.37 4.00 +.26 -6.2 OilStates N OIS 38.95 20.23 1669 32.80 5170 33.70 32.00 -1.00 +15.9 Oil-Dri N ODC .92f 2.2 46 50.82 35.42 26 41.97 60 45.01 40.44 -2.82 +1.1 Okta n Q OKTA 61.00 21.52 5149 54.48 18957 54.59 49.53 +3.20 +112.7sOldDomFrt Q ODFL .52 .3 39 164.10 90.62 1010 161.61 3401 164.10 157.94 +.97 +22.9 OldLnBc Q OLBK .40f 1.2 21 35.25 26.01 111 34.33 435 34.79 33.94 -.22 +16.6sOldNBcp Q ONB .52 2.8 25 19.00 15.38 2342 18.70 5010 19.00 18.25 -.20 +7.2 OldPoint Q OPOF .44 1.6 21 34.82 24.07 23 27.97 67 28.23 26.70 +.82 -6.0 OldRepub N ORI .78 3.7 18 22.34 17.92 3279 21.05 13171 21.56 20.91 -.45 -1.5 OldSecBc Q OSBC .04 .3 15 15.55 10.75 115 15.25 342 15.30 14.00 +.15 +11.7 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 4 10.47 13 10.58 10.44 -.05 +.4 Olin N OLN .80 2.6 9 38.84 27.79 2615 30.38 10006 32.51 29.63 -2.68 -14.6 Ollies n Q OLLI 36 77.50 38.45 1271 75.10 4398 76.00 72.45 +2.65 +41.0 OlympStl Q ZEUS .08 .3 14 25.84 16.43 114 23.36 432 23.60 22.54 +.22 +8.7 OmegaFlex Q OFLX .96f 1.4 44 76.63 53.50 24 69.70 79 71.60 67.70 +.81 -2.4 OmegaHlt N OHI 2.64 8.4 11 34.84 24.90 2424 31.26 9309 31.64 30.39 +.64 +13.5 Omeros Q OMER 27.09 8.36 1023 19.91 3338 20.19 17.66 +1.58 +2.5 Omnicell Q OMCL 55.40 39.75 391 51.80 1442 51.95 49.61 +1.65 +6.8 Omnicom N OMC 2.40 3.2 16 84.16 65.32 3186 75.42 11191 76.21 73.77 +2.12 +3.6 Omnova N OMN 11.90 8.10 150 10.25 605 10.65 10.15 -.20 +2.5sOnDeckCap N ONDK 7.38 3.98 788 7.40 2129 7.40 7.08 +.10 +28.9 OnSmcnd Q ON 13 27.10 13.65 6609 25.61 32121 25.92 24.87 +.41 +22.3 OnTrack Q OTIV 2.94 .93 54 1.18 410 1.22 1.14 -.02 -13.2 OncoMed Q OMED 5.56 1.74 51 2.65 259 2.93 2.51 -.20 -35.4 Oncobiolog Q ONS 2.30 .78 161 .90 2233 1.06 .82 -.05 -30.8 OncoCyte n A OCX 7.64 1.10 67 2.50 193 2.90 2.25 -.25 -46.2 OncolBio n Q ONCY 7.40 5.80 28 6.16 353 7.08 5.86 -.81 -1.6 Onconva rs Q ONTX 2.83 .33 4154 .60 17814 .63 .51 -.01 -60.0 OncoSec rs Q ONCS 2.95 .88 309 1.46 2090 1.53 1.41 -.03 -10.2 OneGpHosp Q STKS 3.10 1.32 11 2.47 76 2.69 2.40 -.04 +3.3 OneHorz rs Q OHGI 3.38 .49 136 .51 2032 .58 .50 +.00 -63.5 180 DgrCap Q TURN 2.45 1.45 113 2.28 574 2.34 2.26 -.02 +15.7 OneLibrty N OLP 1.80 7.0 14 27.70 21.02 59 25.72 229 26.23 25.17 -.11 -.8 OneStopS n Q OSS 6.25 4.10 58 4.82 83 5.03 4.40 +.30 -1.2 1800Flowrs Q FLWS 22 13.33 7.80 124 12.85 706 13.10 12.60 -.10 +20.1 OneSmart n N ONE 16.00 8.56 476 13.53 2143 15.00 13.31 -.75 +24.0 OneSpan Q OSPN 23.35 11.05 516 20.65 1300 21.50 20.30 -.50 +48.6 OneMain N OMF 16 36.32 22.30 385 33.55 1808 33.93 32.89 +.18 +29.1sONEOK N OKE 3.18f 4.7 49 69.84 47.14 4015 67.78 18445 69.84 67.65 -.67 +26.8 Ooma n N OOMA 13.45 7.30 165 12.35 404 12.75 12.04 +.20 +3.3 OpenText s Q OTEX .61f 1.7 32 40.31 30.88 682 35.92 2246 36.58 35.37 +.25 +.7 OpesAcq un Q OPESU 10.15 9.11 5 10.05 12 10.07 10.02 -.02 +.3 OpGen n rs Q OPGN 19.50 1.62 104 2.24 2477 2.90 2.06 -.33 -52.1 Ophthotech Q OPHT 1 4.50 2.25 371 3.07 2900 3.36 2.98 +.05 -1.6 OpiantPh n Q OPNT 51.90 15.04 12 15.06 101 16.85 15.04 -.44 -34.4 OpkoHlth Q OPK 7.25 2.66 14326 4.40 30204 4.62 4.12 +.14 -10.2 OppLgCap N RWL .72e 1.4 55.31 45.76 33 52.25 745 52.47 51.92 +.08 +1.7 Opp RUT n N OMFS 27.76 24.71 27.58 0 27.76 27.58 -.18 +5.6 OppMidCap N RWK .59e .7 64.10 53.65 25 62.82 66 63.55 62.38 -.09 +3.5sOppSmCap N RWJ .59e .8 76.61 60.34 25 75.61 127 76.61 75.17 +.05 +8.2sOppUltDiv N RDIV 1.15e 3.0 38.92 32.12 84 38.47 524 38.92 38.14 -.20 +5.1 OpR1000V n N OVLU 27.53 25.07 26.73 3 26.84 26.73 +1.19 +.5 OpR1000S n N OSIZ 27.42 25.05 25.82 -1.6 OpR1000Y n N OYLD 26.20 24.36 25.82 35 25.95 25.82 +.29 -1.5 Op R1000D n N OMFL 27.47 24.74 27.20 75 27.31 27.16 +.02 +4.2 OpIntRev n N REFA 30.89 25.65 0 27.60 2 27.94 27.60 -.14 -.9 OpGlbRv n N RGLB 30.09 25.62 27.98 1 27.98 27.98 +.17 +.3 Opp Rev n N ESGL 33.09 28.18 11 31.33 14 31.55 31.20 +.11 +.8 OppGlRv n N ESGF 33.63 28.29 0 30.72 1 31.21 30.72 -.14 -2.1 OppenFin N RWW .58e .9 74.63 58.96 3 66.46 22 67.99 66.12 -1.25 -3.7 OpEMRev n N REEM 30.65 25.82 26.97 6 27.26 26.95 -.27 -3.0 OppenHldg N OPY .44 1.6 29.70 15.35 48 28.35 243 29.10 28.15 -.30 +5.8 OptiNose n Q OPTN 25.74 15.01 446 23.84 1741 24.46 21.84 +1.14 +26.1 Optibase Q OBAS 10.00 6.40 1 8.60 6 8.90 8.50 -.35 +8.1sOptCable Q OCC .08 2.4 4.10 2.13 79 3.35 674 4.10 3.10 +.35 +39.2 OptimB rs Q OPHC 13.96 1.85 1 5.01 32 5.39 4.96 -.23 +6.6 OpusBank Q OPB .59e 2.0 18 30.95 21.06 396 29.30 960 30.60 28.60 -1.10 +7.3 Oracle N ORCL .76 1.6 56 53.48 44.04 28115 46.28 112700 48.67 45.19 -1.90 -2.1 OramedPh Q ORMP 11.34 6.15 38 7.00 101 7.70 7.00 -.74 -22.2 Orange N ORAN .41e 2.4 18.57 15.82 434 16.96 1357 17.55 16.96 -.32 -2.5 OraSure Q OSUR 35 23.01 12.86 524 17.88 1544 17.97 17.18 +.52 -5.2 Orbcomm Q ORBC 11.99 8.50 630 10.32 4161 10.33 9.53 +.62 +1.4 Orbotch Q ORBK 22 65.75 32.25 759 64.08 2629 65.05 63.91 -.91 +27.5 OrchidIsl N ORC 1.08e 14.6 39 10.47 6.77 867 7.38 2786 7.48 7.32 -20.5 OrchidsPP A TIS 1.40 31.0 7 15.74 3.44 94 4.52 531 5.08 4.17 +.36 -64.7 Organovo Q ONVO 2.78 .91 1123 1.51 6175 1.56 1.39 +.13 +12.7 Orgenesis n Q ORGS 16.80 8.22 193 8.85 381 9.50 8.75 +.03 -36.1 OrientPap A ONP 3 2.45 .75 15 1.12 89 1.20 1.10 -.05 -13.2 OriginAg Q SEED 1.96 .64 77 .73 1215 .78 .69 -.06 -14.1sOrigBcp n Q OBNK .13 .3 41.69 36.12 247 40.75 807 41.69 38.47 +2.13 +8.7 OrionEngy Q OESX 1.40 .70 190 1.07 809 1.09 .85 +.20 +21.6sOrionECarb N OEC .72 72 33.95 18.55 416 33.00 2401 33.95 31.75 +.95 +28.9 OrionGpHl N ORN 8.38 5.17 174 7.94 538 8.10 7.60 +.06 +1.4 Oritani Q ORIT 1.13e 6.8 12 17.75 15.00 375 16.50 1069 16.70 16.00 -.05 +.6 Orix N IX 100.03 77.52 21 83.92 152 86.06 83.48 -1.60 -1.0 OrmatTc N ORA .49 1.0 30 70.68 50.43 290 51.49 1182 52.30 50.85 +.67 -19.5 OrrstownF Q ORRF .52f 2.0 20 26.95 20.40 46 26.00 106 26.20 25.70 +.15 +3.0sOrthoPed n Q KIDS 29.19 14.00 117 26.83 565 29.19 24.32 -1.32 +39.8 Orthofix Q OFIX 79 61.86 42.68 344 59.00 929 59.11 55.85 +3.02 +7.9sOshRusS n N OUSM 27.85 24.76 58 27.84 251 27.89 27.61 +.13 +3.0 OshIntQ n N ONTL 29.06 25.73 3 26.57 10 26.94 26.55 -.15 -3.9 OshkoshCp N OSK .96 1.3 16 100.26 64.14 1131 71.99 3400 76.36 70.51 -3.56 -20.8 OsiskoGl n N OR .20 14.39 9.31 2667 9.54 5118 9.92 9.38 -.37 -17.5 OspyEn A n Q OSPR 10.20 9.47 771 10.18 4320 10.20 10.09 +.08 +6.0sOspreyE un Q OSPRU 11.11 9.26 19 11.00 64 11.20 10.60 +.10 +10.6 OssenInn rs Q OSN 17 8.90 1.50 14 2.78 47 2.95 2.62 -.09 -3.5 Otelco Q OTEL 9 17.75 6.95 15 14.55 21 15.25 13.95 +.45 +9.0 Otonomy Q OTIC 21.15 2.80 226 4.35 884 4.40 3.98 +.35 -21.6 OttawaBc n Q OTTW .20f 1.4 92 14.99 13.59 1 13.80 18 13.90 13.65 +.03 -4.4 OtterTail Q OTTR 1.34 2.9 23 48.65 38.75 226 46.30 714 46.80 44.80 +.85 +4.2 OutfrontM N OUT 1.44 7.3 11 25.30 17.75 875 19.65 3553 20.07 19.58 -.35 -15.3 OvaScience Q OVAS 1.96 .71 221 .95 763 .97 .90 +.01 -32.5 OverSh rs N OSG 4.08 1.67 512 3.79 4381 4.05 3.54 +.18 +38.3 Overstk Q OSTK 89.80 14.30 1352 38.90 8029 40.95 34.55 +3.55 -39.1 Ovid Th n Q OVID 14.80 5.28 42 8.09 189 8.73 7.89 +.01 -18.0 OwensMin N OMI 1.04 6.3 10 32.66 14.26 1162 16.55 4247 16.78 16.04 +.50 -12.3 OwensCorn N OC .84 1.3 20 96.52 61.00 4197 65.94 13813 66.26 64.16 +.39 -28.3tOwensIll N OI 14 25.90 17.91 3498 17.61 9520 18.65 17.48 -1.00 -20.6 OwensRM A ORM .80f 4.7 11 18.72 13.71 62 16.87 175 17.17 16.50 +.37 +5.4 Oxbridge Q OXBR .48 25.3 4 6.00 1.00 17 1.90 113 1.95 1.65 -11.6 OxfordImm Q OXFD 19.51 10.00 565 13.60 1251 14.45 12.92 -.81 -2.6 OxfordInds N OXM 1.36f 1.6 20 93.47 57.36 531 83.42 2325 93.43 82.06 -7.77 +10.9 OxfordLn Q OXLC 1.62 15.3 11.74 9.11 205 10.56 1336 10.65 10.46 -.03 +5.1 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 40 25.40 83 25.43 25.31 -.01 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 25.65 8 25.66 25.32 +.19 +1.8 OxfSqCap Q OXSQ .80 11.6 6 7.42 5.15 192 6.91 1330 7.23 6.84 -.06 +20.4P-Q:P&F Inds Q PFIN .20 2.4 8.88 5.60 4 8.40 15 8.75 8.32 +.05 +.2 PAM Q PTSI 38 43.20 16.34 15 42.44 58 43.00 34.70 +3.43 +23.3sPB Bncp Q PBBI .24f 2.1 11.10 10.00 57 11.20 111 11.20 10.50 +.70 +4.2 PBF Engy N PBF 1.20 2.6 14 50.99 19.46 3517 46.69 13531 49.00 45.75 -2.31 +31.7 PBF Logist N PBFX 1.96f 9.3 11 22.30 17.75 56 21.15 324 21.70 20.90 +.15 +1.0sPC Cnnctn Q CNXN .34e 16 32.00 22.66 79 31.26 254 32.00 30.71 +.05 +19.3 PC-Tel Q PCTI .22 3.4 7.85 5.65 56 6.42 111 6.64 6.34 -.05 -12.9 PCM Fund N PCM .96 8.1 12.13 10.15 38 11.83 182 11.93 11.67 +.04 +2.2 PCM Inc Q PCMI 20.50 6.90 160 15.95 558 16.00 14.12 +2.00 +61.1 PCSB Fn n Q PCSB .03p 86 22.34 16.50 48 19.76 220 20.34 19.59 -.61 +3.7 PDC Engy Q PDCE 66.20 36.74 922 57.29 5260 62.34 56.76 -3.75 +11.2 PDF Sol Q PDFS 37 20.10 9.62 327 12.66 1517 13.84 12.57 -.45 -19.4 PDL Bio Q PDLI .20 7.9 4 3.55 2.15 5042 2.52 13775 2.84 2.49 -.24 -8.0 PDL Cmt n Q PDLB 16.95 14.46 36 16.05 145 16.07 15.19 +.77 +5.7 PG&E Cp N PCG 2.12f 5.3 6 71.57 37.30 10189 40.20 45450 41.03 38.01 -1.25 -10.3 PGT Inc N PGTI 27 21.97 11.90 646 20.85 1870 21.50 19.70 -.20 +23.7 PHH Corp N PHH 15.00 8.01 445 10.85 1730 10.92 10.83 +.02 +5.3 PHI vtg Q PHII 13.95 9.35 11 11.13 50 11.85 11.10 -.32 -4.8 PHI nv Q PHIIK .20 1.7 13.39 9.26 81 11.78 199 12.36 11.11 +.38 +1.8 PICO Hld s Q PICO 5.00e 14.57 10.60 151 11.15 563 11.15 10.70 +.15 -12.9 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 2 49.92 86 49.96 49.87 -.03 -.7 Pimc1-5Tip N STPZ .53e 1.0 52.52 51.47 25 51.52 133 51.57 51.47 -.06 -.8 Pim15TIPS N LTPZ .42e .6 69.37 64.23 14 66.57 50 66.85 65.74 +.51 -3.8 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 11 57.25 22 57.26 56.98 +.14 -1.7 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 14 99.62 50 99.74 99.35 +.06 -.7 PimcoTR N BOND 6.13e 6.0 107.65 101.92 95 102.72 322 102.85 102.23 +.12 -3.1 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 117 100.43 1494 100.43 99.92 +.51 PimIGBd N CORP 3.12a 3.1 106.25 97.04 50 100.13 183 100.49 99.76 -.07 -5.2 PimShMat N MINT .82e .8 101.87 101.39 515 101.48 3711 101.51 101.45 +.01 -.1 PimIntMu N MUNI 1.26 2.4 54.58 52.31 15 52.73 91 52.94 52.59 +.02 -1.7 PimSTMun N SMMU .47e .9 50.80 49.49 5 49.78 22 50.01 49.56 -.02 -.2 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 18 113.25 35 114.27 110.93 +1.52 -6.7sPJT Part n N PJT .20 .3 58.19 35.47 148 58.22 730 58.25 56.51 +1.41 +27.7 PLDT Inc N PHI 1.60e 6.6 38.23 24.06 28 24.24 347 25.23 24.10 -.52 -19.4 PLX Phr rs Q PLXP 9.41 3.20 2 4.25 37 5.00 4.06 -.10 -38.4 PNC pfP N PNCpP 1.65 6.0 30.06 26.65 44 27.50 317 27.55 27.18 +.04 -2.8 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 53 25.25 173 25.30 25.17 -.01 -.4 PNC N PNC 3.00 2.1 13 163.59 118.89 5084 143.97 14801 149.30 140.35 -4.88 -.2 PNC wt N PNC/WS 89.25 52.00 88.25 +13.5 PNM Res N PNM 1.06 2.9 18 46.00 33.75 670 36.75 2398 36.83 34.95 +1.05 -9.1 POSCO N PKX 93.12 58.50 129 81.68 501 87.15 81.20 -2.38 +4.5tPPDAI n N PPDF 13.68 5.95 970 6.62 3948 6.78 5.95 +.05 -6.9 PPG s N PPG 1.80 1.7 18 122.07 100.36 3222 105.38 11192 105.42 102.70 +1.23 -9.8 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 5 25.42 105 25.60 25.32 +.03 -.7 PPL Corp N PPL 1.64 6.1 12 39.90 25.30 13146 27.08 55343 27.18 25.50 +1.29 -12.5sPQ GrpH n N PQG 36 18.02 12.88 327 17.66 1243 18.02 17.37 -.16 +7.4sPRA Grp Q PRAA 61 41.20 25.72 444 41.45 1364 41.55 40.30 +1.05 +24.8 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 14 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 64

sPRA Hlth Q PRAH 60 95.90 69.57 1263 96.00 4743 97.31 88.07 +7.56 +5.4 PRGX Glbl Q PRGX 10.30 5.40 63 9.10 245 9.75 8.62 -.45 +28.2 PS BusPk N PSB 3.40 2.7 31 137.60 107.91 187 124.37 515 125.58 120.87 +1.92 -.6 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 10 25.13 38 25.40 24.94 +.23 -.5 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 1 24.87 33 25.14 24.69 +.13 -1.7 PS BusP pfY N PSBpY 24.78 22.04 20 23.17 110 23.30 22.77 +.30 -5.8 PS BusP pfX N PSBpX 1.31 5.5 25.50 22.32 20 23.75 113 23.93 23.36 +.28 -6.0 PS BsPk pfW N PSBpW 25.77 22.23 4 23.34 44 23.85 23.06 +.28 -7.6sPTC Inc Q PTC 95.88 52.20 1326 94.89 6343 95.88 91.39 +7.90 +56.1sPTC Thera Q PTCT 38.57 14.56 1323 37.55 4301 39.04 36.69 +.43 +125.1sPVH Corp N PVH .15 .1 19 169.22 104.34 987 161.41 4234 169.22 159.57 -6.75 +17.6sPacWstBc Q PACW 2.40f 4.4 17 55.86 43.08 1814 53.97 4406 55.86 53.14 -1.65 +7.1 Paccar Q PCAR 1.12f 1.8 12 79.69 60.36 3303 64.00 8691 65.90 62.55 -1.26 -10.0 PcrTrnd750 N PTLC 30.73 25.80 125 29.91 664 30.06 29.71 +.02 +4.5 PcrTrnd450 N PTMC 33.05 27.70 50 32.81 262 33.05 32.58 -.08 +5.5sPcrTrnd100 N PTNQ 34.46 26.38 40 34.29 215 34.46 33.70 +.46 +13.4 PacrCash n N GCOW 34.59 29.33 10 31.39 69 31.76 31.02 -.07 -.3 PacrTrendp N PTEU 33.39 27.81 60 28.99 157 29.41 28.89 +.02 -5.6 Pacr Wlth n N PWS 27.67 23.99 62 26.23 124 26.30 25.87 +.26 +4.0sPac Cash n N CALF 30.04 22.60 5 29.49 45 30.04 29.35 +13.0 PacDvCsh n N ICOW 31.03 25.13 1 29.01 16 29.60 28.84 -.45 -1.1 PacBiosci Q PACB 5.70 2.02 1203 3.40 5505 3.50 2.97 +.42 +28.8 PacifCstOil N ROYT .15e 7.3 5 2.75 1.36 108 2.00 454 2.10 2.00 -.09 +3.1 PacEthanol Q PEIX 7.50 2.75 392 2.90 4309 3.10 2.80 -.10 -36.3 PacGE pfA A PCGpA 1.50 5.9 33.49 21.19 3 25.50 36 26.00 25.01 -.15 -9.6 PacGE pfB A PCGpB 1.37 5.8 33.00 22.05 23.58 13 23.61 23.00 +.08 -8.7 PacGE pfC A PCGpC 1.25 5.7 29.01 20.60 21.90 19 22.19 21.01 -.10 -10.9 PacGE pfD A PCGpD 1.25 6.0 26.95 20.01 10 20.82 30 21.57 20.69 -.66 -13.8 PacGE pfE A PCGpE 1.25 5.8 29.48 20.30 21.49 12 21.49 20.60 -.01 -12.8 PacGE pfG A PCGpG 1.20 6.0 32.05 19.11 20.04 9 20.46 19.97 -.14 -18.4 PacGE pfH A PCGpH 1.12 5.9 29.54 18.65 3 19.15 24 19.75 19.04 -.25 -17.0 PacGE pfI A PCGpI 1.09 5.7 26.84 18.88 0 19.22 6 19.64 19.17 -.16 -14.8 PacMerc Q PMBC 22 10.00 7.60 23 9.85 141 9.95 9.65 +12.6 PacPreBc Q PPBI .15p 26 46.05 32.05 1283 40.35 2919 42.50 39.90 -1.95 +.9 PaciraPhm Q PCRX 51.10 26.95 604 37.65 3285 39.20 36.60 +.45 -17.5 PackAmer N PKG 3.16f 2.7 19 131.13 105.81 1111 119.03 4361 124.70 116.82 -2.82 -1.3 Pagsegur n N PAGS 39.97 28.70 1957 33.35 16504 34.13 30.90 +2.50 +5.2 PainThr rs Q PTIE 12.80 3.10 49 10.17 250 10.48 10.01 -.08 +154.3 PalatinTch A PTN 1.59 .34 1576 .97 11030 1.06 .93 -.10 +12.9sPaloAltNet N PANW 217.40 126.56 2188 214.60 10754 217.40 197.60 +15.27 +48.1tPampaEng N PAM 72.98 43.86 636 44.25 2550 49.77 43.62 -5.49 -34.2 PanASlv Q PAAS .14 .8 22 19.56 13.99 2435 17.73 5944 18.25 17.56 +.12 +13.9 Pandora N P 9.98 4.09 10203 7.97 45725 8.16 7.49 +.33 +65.4 PangaeaL Q PANL 2 8.40 2.13 17 3.15 21 3.27 3.13 -.08 -14.4 PanhO&G N PHX .16 .8 96 25.30 17.65 51 19.20 149 20.30 17.75 -.30 -6.6tPapaJohns Q PZZA .90 1.8 21 81.09 50.31 1269 51.31 4571 53.48 49.54 -.69 -8.6 PapaMurph Q FRSH 14 6.50 3.50 6 5.46 45 5.66 5.35 -.05 +1.5 ParTech N PAR 36 16.45 7.31 63 14.78 456 15.59 14.00 +.72 +58.1 ParaGold n A PZG 3 1.80 1.16 88 1.30 176 1.41 1.25 -.05 ParamtGp N PGRE .40 2.7 16.79 13.70 1400 15.08 5219 15.34 14.95 -.15 -4.9 ParatekPh Q PRTK 29.00 9.85 625 11.05 2010 11.10 10.45 +.15 -38.3 Paretem rs A TEUM 3.59 .50 2287 2.65 10095 2.68 2.32 +.32 +28.0tParkCity Q PCYG 36 15.00 6.75 292 7.20 901 7.60 6.75 -.05 -24.6 ParkEl N PKE .40 2.0 47 21.12 14.59 207 20.36 847 20.93 20.08 -.15 +19.4 ParkHot n N PK 2.20f 7.2 32.62 23.91 2925 30.76 11082 31.24 30.15 -.84 +7.0 ParkNatl A PRK 3.84f 3.4 19 119.00 92.42 48 114.46 188 118.10 113.51 -3.35 +10.1 ParkOh Q PKOH .50 1.3 17 47.90 34.95 25 39.45 93 40.70 38.80 -.55 -14.1sParkeBcp Q PKBK .48b 2.1 16 23.00 16.25 94 23.20 190 23.50 21.80 +1.10 +24.2tParkDrl N PKD 1.44 .35 1390 .36 7054 .43 .34 -.01 -64.4 ParkerHan N PH 3.04f 1.8 21 212.80 153.65 1171 170.92 5379 176.33 168.08 -3.79 -14.4tParkrVs rs Q PRKR 2.67 .60 285 .59 1411 .66 .55 -.05 -44.3 ParsleyEn N PE 45 33.43 21.12 7991 26.95 30239 28.86 26.67 -.25 -8.5tPrtnrCm Q PTNR 16 6.60 3.64 23 3.60 59 3.95 3.23 -.20 -41.5 PartRe pfF N PREpF 1.47 5.8 26.24 24.68 3 25.22 10 25.27 25.10 +.11 -1.4 PartRe pfG N PREpG 1.63 6.1 27.59 25.81 11 26.44 52 26.47 26.29 +.01 -1.5 PartRe pfH N PREpH 1.81 6.5 30.82 26.81 72 27.91 155 28.12 27.86 -.13 -2.7 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 15 25.40 55 25.55 25.10 +.09 -3.3 PartyCity n N PRTY 14 16.90 9.50 1572 15.60 4851 15.70 14.75 +.50 +11.8 PathfdBcp Q PBHC .24f 1.5 23 16.64 14.60 3 15.97 9 15.97 15.75 +.22 +3.7 PatrkInd s Q PATK 20 72.35 45.30 249 60.70 1184 64.05 59.90 -1.30 -12.6 PatrNBc rs Q PNBK .04 .2 24 21.15 15.30 0 20.35 7 20.40 19.75 +.30 +14.0 PatriotTr n Q PATI 15 23.80 16.72 14 22.65 57 22.80 20.76 +.90 +30.3 PatternEn Q PEGI 1.69f 8.7 15 26.56 16.58 1279 19.35 4662 19.36 17.99 +1.09 -10.0 Patterson Q PDCO 1.04 4.6 12 48.30 20.57 2020 22.38 7272 23.16 21.74 +.60 -38.1 PattUTI Q PTEN .16f .9 25.03 14.83 6519 17.90 25096 19.25 17.80 -.79 -22.2 Pavmed n Q PAVM 9.31 .87 793 .97 4585 1.13 .93 -.05 -57.5 Paychex Q PAYX 2.24f 3.2 28 73.10 54.20 3072 69.78 11700 69.98 68.00 +1.61 +2.5 PaycomSft N PAYC 118.45 64.50 785 112.62 3954 114.90 105.56 +7.15 +40.2sPaylocity Q PCTY 63.21 41.15 276 62.82 1910 63.21 58.55 +3.73 +33.2 PayData rs Q PYDS 4.10 1.17 15 1.64 159 1.69 1.58 +.07 -35.2 PayPal n Q PYPL 54 86.32 50.83 8650 85.31 38350 86.30 83.79 +.97 +15.9 pdvWirelss Q PDVW 39.75 22.00 79 28.95 305 29.49 23.55 +4.15 -9.8 PeabodyE n N BTU .60 1.3 47.84 22.58 2162 46.82 5913 47.52 45.60 -.04 +18.9 PeabEn pfA N BTUp 2.13 PeakRsts Q SKIS .28 5.6 5.78 4.00 25 5.00 85 5.15 4.95 -.05 -7.4 PeapkGl Q PGC .20 .6 19 38.00 29.21 113 34.49 417 35.70 33.90 -1.03 -1.5 Pearson N PSO .80e 6.8 12.51 7.62 480 11.72 2555 12.05 11.61 -.14 +19.3 Pebblebrk N PEB 1.52 3.8 22 41.65 31.29 975 39.53 4225 40.40 39.43 -.91 +6.3 Pebble pfC N PEBpC 1.63 6.4 26.05 23.93 5 25.37 15 25.40 25.05 +.24 +.4 Pebbleb pfD N PEBpD 2.09 8.4 26.43 24.11 9 24.99 18 25.28 24.87 -.18 -3.0 Pedevco rs A PED 1.15 .26 140 .31 2025 .39 .31 +.00 -3.1 Pegasyst Q PEGA .12 .2 67.95 45.40 712 60.80 2306 62.85 60.35 -1.65 +29.0 Pembina g N PBA 1.50 26 36.99 29.28 931 34.35 3752 34.83 33.98 -.30 -5.1 PnnNtGm Q PENN 34 36.29 19.98 2135 33.07 6541 33.18 30.82 +.67 +5.6sPennVa n Q PVAC 81.60 31.00 294 77.08 1391 81.60 76.53 -.43 +97.1 PennantPk Q PNNT .72 10.1 8 7.84 6.29 391 7.15 1401 7.43 7.08 -.12 +3.5 PenPkFR Q PFLT 1.14 8.2 11 14.65 12.00 164 13.95 904 14.12 13.93 +.02 +1.7 Penney N JCP 46 5.63 2.25 16423 2.73 116460 3.16 2.63 -.09 -13.6 PennsWd Q PWOD 1.88 4.4 17 50.00 39.59 28 42.61 49 46.31 42.40 -3.70 -8.5 PennaRE N PEI .84 7.5 15 13.02 8.86 2573 11.26 8780 12.45 11.14 -.65 -5.3 PenRE pfB N PEIpB 1.84 8.0 25.74 20.21 4 23.14 24 23.39 23.07 +.06 -8.1 PenRE pfC N PEIpC 1.80 8.1 26.98 19.44 24 22.12 71 22.76 22.12 -.24 -14.6 PenRE pfD N PEIpD 1.72 8.0 25.83 19.01 11 21.50 44 21.60 21.23 -.02 -14.4 PennyMFn N PFSI 6 25.20 16.00 107 20.40 653 20.60 20.10 +.05 -8.7 PennyMac N PMT 1.88 10.0 20 18.92 14.87 1476 18.72 3380 18.86 18.50 -.12 +16.5 Penny pfA N PMTpA 2.03 8.0 25.80 23.11 7 25.49 20 25.69 25.30 -.10 +1.0 PennyM pfB N PMTpB 25.45 23.68 11 25.23 63 25.31 25.04 +.06 +.2 PensarAc n Q WRLS 10.17 7.75 16 9.87 3877 9.88 9.85 +.06 +2.1 PensrAc rt Q WRLSR .55 .30 32 .45 33 .46 .41 +.05 -10.0 PensarA un Q WRLSU 11.48 10.02 3 10.50 85 10.58 10.50 +1.7 Penske N PAG 1.40f 2.8 12 54.83 38.33 290 50.68 1284 51.41 49.98 -.09 +5.9tPentair N PNR .70 1.6 13 74.84 43.09 2374 43.86 8989 45.34 42.89 -1.14 -37.9 Penumbra n N PEN 167.35 77.75 496 155.05 1868 166.30 152.55 -10.25 +64.8 PeopUtdF Q PBCT .70f 3.7 18 20.26 15.97 6217 18.73 16670 19.37 18.47 -.46 +.2 PeopUtd pf Q PBCTP 1.41 5.5 29.36 25.00 7 25.59 93 25.64 25.42 +.01 -9.6 PeBcOH Q PEBO 1.12f 2.9 18 38.89 29.55 97 38.41 278 38.80 37.53 -.27 +17.7 PeopBNC Q PEBK .52 1.6 18 36.12 25.69 9 32.94 32 33.45 31.24 +1.08 +7.3sPeopFSvc Q PFIS 1.32f 2.6 19 51.56 39.00 34 51.57 84 51.58 47.50 +2.86 +10.7 PeopUtah n Q PUB .40f 1.1 33 38.10 24.63 53 36.95 212 37.55 36.40 -.30 +21.9 PepsiCo Q PEP 3.71f 3.4 22 122.51 95.94 10571 107.61 35523 107.75 102.27 +5.12 -10.3 Percptr Q PRCP .15 1.5 30 10.81 6.80 11 10.33 56 10.40 9.85 +.19 +6.5 Perficient Q PRFT 52 27.36 16.70 289 27.07 693 27.15 26.69 +.16 +42.0 PerfFood n N PFGC 23 36.55 25.40 569 36.20 2570 36.25 34.85 +.90 +9.4 Performnt Q PFMT 3.52 1.52 10 2.22 74 2.30 2.11 +.01 +34.5 PerionNwk Q PERI 2.06 .71 89 1.22 1330 1.35 1.20 -.10 +18.4 PerkElm N PKI .28 .4 30 84.49 62.43 1128 77.84 2988 79.71 76.89 -.46 +6.5 PermRck n N PRT 16.69 15.00 25 16.10 239 16.28 15.90 -.02 +3.9 PermaFix Q PESI 5.15 3.25 13 4.50 49 4.75 4.40 -.15 +23.3sPermaPip Q PPIH 10.43 7.50 3 9.55 60 10.43 9.50 -.05 +6.1 Prmian N PBT .56e 6.1 25 10.30 7.80 123 9.16 511 9.28 9.01 -.02 +3.3 PernixT rs Q PTX 5.18 2.00 24 2.45 169 2.48 2.34 +.09 +2.1 Perrigo N PRGO .76 1.0 95.93 63.68 2107 75.11 7340 75.15 72.67 +1.85 -13.8 PerryEllis Q PERY 8 28.54 16.35 215 27.97 463 28.50 27.26 +.07 +11.7 PershGld rs Q PGLC 3.31 1.80 59 1.81 234 1.90 1.81 -.07 -24.6 Perspecta n N PRSP 25.45 21.91 3886 22.56 19501 24.45 22.43 -1.73 -8.1 PetIQ n Q PETQ 28.23 17.03 395 22.82 1618 23.00 20.76 +1.95 +4.5 PetMed Q PETS 1.00 2.3 27 57.80 31.81 693 43.93 2957 44.00 39.92 +4.14 -3.5 PetChina N PTR .70e .9 85.02 60.69 211 75.22 829 84.09 75.02 -7.99 +7.5 PetrbrsA N PBR/A 14.98 6.96 4746 7.95 30846 8.49 7.75 -.34 -19.1 Petrobras N PBR 17.20 7.61 21685 9.44 122811 10.02 9.24 -.34 -8.3 Pfenex A PFNX 8.42 2.07 268 5.40 1111 6.00 5.13 -.57 +103.0 Pfizer N PFE 1.36 3.7 15 39.43 32.32 46624 36.36 130146 36.80 36.04 -.31 +.4 PFSweb Q PFSW 11.86 5.90 46 10.62 417 11.00 10.18 -.36 +42.9 PhlpsSelEn N DSE 1.26 23.0 7.35 4.89 160 5.49 496 5.94 5.48 -.29 -6.2 PhibroAH Q PAHC .40 .9 33 48.40 32.05 232 46.80 922 47.20 44.83 +.40 +39.7 PhilipMor N PM 4.56f 5.6 21 123.55 76.21 13309 81.88 36238 82.14 79.36 +2.46 -22.5 PhilipsNV N PHG .88e 2.1 43.45 35.24 571 42.51 3138 43.15 42.24 -.02 +12.5 Phillips66 N PSX 3.20f 2.8 26 122.38 78.63 3480 114.30 14060 117.80 113.84 -2.54 +13.0 Phill66LP N PSXP 2.71f 5.3 19 56.48 44.40 389 51.34 1923 54.20 51.27 -1.98 -1.9 PhxNMda N FENG 8.14 2.43 139 4.92 1108 5.47 4.88 -.28 -24.2 PhotrIn Q PLAB 1 10.60 7.20 687 8.30 2205 8.75 8.25 -.20 -2.6 PhysRltTr N DOC .92f 5.9 41 21.85 14.13 3300 15.55 11082 15.58 14.68 +.69 -12.4sPiedmLithn Q PLLL 17.98 12.75 13 16.00 70 17.98 13.62 +1.90 +25.5 PiedmOfc N PDM .84 4.4 9 21.57 16.69 2391 19.27 5703 19.63 19.17 -.20 -1.7 Pier 1 N PIR .28 9.6 15 5.92 2.15 1851 2.93 10165 2.94 2.66 +.25 -29.2 PierisPhm Q PIRS 9.75 4.11 769 5.17 3087 6.01 5.11 -.69 -31.5 PilgrimsP Q PPC 9 38.39 19.25 2018 21.24 7209 21.25 20.18 +.97 -31.6 PimUS Eq n N MFUS 29.49 25.01 3 28.82 13 29.06 28.82 -.08 +4.4 Pim IntEq n N MFDX 28.41 25.32 1 26.49 15 26.94 26.44 -.21 -.9 PimEmMkt N MFEM 28.32 24.30 4 24.90 42 25.56 24.81 -.63 -4.9 PimcoCA N PCQ .92 5.6 17.89 14.43 40 16.56 368 16.59 16.13 +.40 -4.1 PimcoCA2 N PCK .65 7.9 10.42 8.01 53 8.20 333 8.30 8.20 -.02 -19.3 PimcCA3 N PZC .72 7.1 12.80 9.55 39 10.14 143 10.24 10.09 -.01 -2.9 PimcoCp&I N PCN 1.35 7.8 18.05 15.84 177 17.27 759 17.99 17.20 -.68 +.4 PimCpOp N PTY 1.56a 9.0 18.93 15.86 1122 17.29 4483 18.93 16.80 -1.49 +5.0 PimDyCrd N PCI 1.97 8.5 23.70 21.61 523 23.09 2362 23.54 23.09 -.41 +2.9 PimDyInco N PDI 2.65a 8.4 32.05 28.60 255 31.39 1139 31.83 31.16 -.35 +4.5 PimcIncStr N PFL 1.08 9.1 12.54 11.15 57 11.90 497 12.35 11.86 -.43 +1.9 PimIncStr2 N PFN .96 9.1 10.89 10.00 208 10.50 1014 10.70 10.47 -.21 +.7 PimStPls N PGP 2.20 14.7 18.55 12.37 115 15.00 700 15.75 14.90 -.16 -2.5 PimcoHiI N PHK 1.24 14.9 8.89 7.19 567 8.31 2945 8.41 8.17 -.02 +11.4 PimIncOpp N PKO 2.28a 8.4 27.98 24.50 280 27.08 437 27.84 27.00 -.46 +4.5 PimcoMuni N PMF .98 7.5 14.23 12.29 80 13.06 235 13.28 13.01 -.10 +.5 PimcoMu2 N PML .78 6.0 13.56 11.80 170 12.90 669 13.12 12.84 -.20 -2.1 PimcMu3 N PMX .75 6.6 12.28 10.76 24 11.50 189 11.56 11.40 -.02 -.7 PimcoNY N PNF .68 5.6 13.63 11.26 5 12.09 49 12.21 12.01 -.03 -5.4 PimcoNY2 N PNI .80 7.5 12.51 10.40 53 10.55 121 10.67 10.55 -.06 -12.1 PimcNY3 N PYN .63 7.1 10.27 8.50 10 8.84 50 9.01 8.82 -.08 -10.9 PimcoStrIn N RCS .96 10.0 10.65 8.62 85 9.58 483 9.69 9.45 -.09 +4.4 PingtanM Q PME .04 1.3 20 4.50 1.99 141 3.13 526 3.28 3.05 -.03 +2.6 PinnclEnt Q PNK 34.63 18.30 739 33.46 1880 33.58 32.63 +.31 +2.2 PinnaclFn Q PNFP .56 .9 21 70.30 58.40 1782 63.90 4243 67.45 63.53 -3.25 -3.6sPinnaclFds N PF 1.30 2.0 13 64.77 52.25 1966 65.00 7524 65.11 63.42 +.84 +9.3tPinWst N PNW 2.78 3.7 17 92.42 73.41 1584 76.11 5224 76.21 73.41 +1.71 -10.6 PionDvrsHi A HNW 1.38 9.4 16.86 14.51 15 14.63 123 14.75 14.58 -.01 -7.1 PionEnSvc N PES 6.35 1.60 1234 4.75 3662 5.45 4.65 -.45 +55.7tPionFltRt N PHD .72 6.3 12.22 11.26 46 11.35 253 11.43 11.26 -.01 -1.0 PionHiIn N PHT 1.14 12.1 10.12 9.29 49 9.39 621 9.50 9.34 +.01 -3.3 PioMuAdv N MAV .84 7.7 11.88 10.50 16 10.84 198 11.03 10.81 -.08 -4.7 PioMunHi N MHI .84 7.4 12.35 11.10 59 11.37 219 11.54 11.35 -.06 -4.1 PioNtrl N PXD .32f .2 213.40 125.46 2503 184.20 8392 194.99 183.39 -9.04 +6.6tPioneerPw Q PPSI 24 7.95 4.75 3 4.75 9 5.41 4.57 -.50 -37.6 PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 159 80.10 567 81.30 79.50 +.40 -7.1 PitnyBw N PBI .75 8.3 6 16.13 8.30 3644 9.08 9891 9.70 8.89 -.36 -18.8 PitnyBw 43 N PBIpB 1.67 6.8 26.96 21.46 22 24.88 102 24.94 24.54 +.08 +2.0sPivotSft n N PVTL 31.24 15.11 5145 28.91 38089 31.24 20.54 +8.11 +83.8 Pixelwrks Q PXLW 7.05 3.50 197 4.14 1014 4.37 4.12 -.07 -34.6 PlainsAAP N PAA 1.95 8.1 31 26.98 18.38 4138 24.21 13060 26.38 24.12 -.42 +17.3 PlainsGP rs N PAGP 1.70 40 27.75 18.98 1479 24.79 7668 25.99 24.70 +.03 +12.9sPlanetFit n N PLNT 2 45.36 21.99 984 45.21 4754 45.66 43.09 +2.09 +30.6sPlantron N PLT .60 .8 25 75.79 41.28 310 75.64 1049 75.81 73.62 +1.24 +50.1 PlatfmSpc N PAH 16 14.82 9.09 2883 11.57 11943 12.18 11.31 -.29 +16.6 PlatEag n Q EAGL 11.82 9.60 21 9.73 72 9.75 9.72 -.2 PlatEag un Q EAGLU 11.00 8.00 10.11 37 10.14 10.05 -.05 +1.0tPlatGpM rs A PLG 1 .91 .08 925 .11 15529 .11 .08 -.00 -65.5 PlayAGS n N AGS 25.99 16.66 257 25.34 816 25.39 23.60 +1.28 +37.0 PlayaHot n Q PLYA 12.27 9.41 158 10.67 469 11.03 10.55 -.32 -1.1 Plexus Q PLXS 22 66.78 49.20 376 61.33 961 61.98 60.16 +.33 +1.0 PlugPowr h Q PLUG 3.21 1.53 2845 1.98 16637 2.05 1.86 +.12 -16.1 PlumasBc Q PLBC .36f 1.3 16 29.45 19.10 3 28.50 15 28.50 27.42 +.65 +22.8sPlurlsght n Q PS 29.00 19.25 1805 28.39 5219 29.84 25.33 +2.95 +42.0 PluristemT Q PSTI 2.12 1.06 525 1.27 10523 1.52 1.21 -.18 -8.0 PlymInd n A PLYM 1.50 8.7 19.00 15.09 8 17.30 32 17.67 16.97 +.05 -6.4 PlymInd pfA A PLYMpA 1.88 7.5 26.07 23.68 2 24.93 12 25.35 24.56 +.60 -.9 PoageBksh Q PBSK .24 1.2 23 21.00 17.20 2 19.43 3 19.95 19.35 +.03 -7.5 PointrTel h Q PNTR 18 19.65 9.95 7 13.30 41 13.50 13.10 -.20 -28.5sPointsInt g Q PCOM 45 15.08 7.70 141 14.81 814 15.08 13.53 +.56 +43.9 PolarPwr n Q POLA 6.85 4.01 18 6.12 52 6.47 6.01 -.02 +22.2 Polaris N PII 2.40 1.8 35 137.66 86.42 930 130.63 5411 131.06 125.49 +4.62 +5.4 Polarity rs Q COOL 33.22 15.21 427 27.00 4440 29.73 25.07 -2.05 +16.3 PolyMet g A PLM 1.36 .58 699 1.01 7233 1.15 .78 +.24 +17.4 PolyOne N POL .70 1.6 20 47.48 34.15 860 43.40 2217 43.93 42.33 -.24 -.2sPool Corp Q POOL 1.80f 1.2 32 151.78 97.25 357 151.99 908 152.32 148.11 +2.88 +17.2 PopeRes Q POPE 2.80 3.9 26 79.50 66.60 3 72.01 5 73.00 71.36 -.89 +3.3sPopular Q BPOP 1.00 2.2 24 48.18 32.04 1003 46.43 3205 48.18 45.73 -1.11 +30.8 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 7 24.98 25 25.00 24.73 +.14 +2.9 PopCpII pf Q BPOPM 1.53 6.6 24.20 17.66 3 23.10 17 23.27 22.00 -.05 +2.2 PorterBc rs Q PBIB 15.55 9.76 2 14.27 7 14.34 14.04 +.21 -.3 PortGE N POR 1.45f 3.5 20 50.11 39.02 731 41.40 2868 41.43 39.61 +1.19 -9.2 PortolaPh Q PTLA 67.10 30.10 1946 40.15 7263 43.82 39.40 -2.66 -17.5 PostHldg N POST 51 88.93 70.66 1161 84.48 4341 85.47 81.87 +2.48 +6.6 Potbelly Q PBPB 13.75 10.60 320 13.50 928 13.60 12.63 +.65 +9.8 PotltchDel Q PCH 1.60 3.2 27 56.35 43.85 891 50.05 3702 52.65 49.95 -1.80 +.3 PowellInds Q POWL 1.04 2.9 38.17 22.80 60 35.66 219 36.73 35.32 -.53 +24.5 PwrInteg Q POWI .64f .8 39 86.60 60.55 234 78.85 1038 80.50 75.30 +2.75 +7.2 PowrREIT A PW 8.69 5.50 24 6.07 30 6.45 6.01 -.03 -1.4 PwREIT pfA A PWpA 26.55 25.02 25.44 0 25.48 25.44 +.03 -.7 PSCrudeDS N DTO 173.13 57.10 6 70.53 19 71.24 66.50 +1.82 -20.5 PwSBMetS N BOS 20.20 13.07 16.82 0 16.82 16.82 +.79 -15.1 PSBMetDL N BDD 11.60 6.52 0 9.74 4 10.25 9.74 -.32 -7.5 PSCrudeLg N OLO 6.48 3.71 3 5.88 18 6.10 5.88 -.10 +15.4 PS SC High N XSHD 26.03 23.12 25.14 -.1 PShLadR0-5 Q LDRI .46 1.9 25.11 24.34 24.57 -1.2 PSShTHYB N PGHY 1.08 4.6 24.45 23.19 23.56 -1.2 PSKBWRgB Q KBWR .79e 1.3 61.23 47.64 59.95 +7.1 PS FdIGBd N PFIG .67 2.7 26.70 24.54 24.76 -3.2 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 23.05 -3.6 PranBio rs Q PRAN 3.79 1.75 14 1.94 154 2.15 1.89 -.01 -37.8 Praxair N PX 3.30 2.1 36 166.95 127.36 2857 160.26 8006 162.92 159.03 +.43 +3.6 Precipio n Q PRPO 28.16 .36 1274 .49 4866 .54 .45 +.02 -59.4 PrecDrill N PDS .28 4.14 2.26 2151 3.16 7697 3.54 3.16 -.19 +4.6 PrecTh rs Q AIPT 2.50 .81 176 1.12 962 1.35 1.10 -.18 +10.9 PfdAptCm N APTS 1.02f 7.0 22.71 13.60 292 14.62 1910 15.45 14.62 -.25 -27.8 PfdBkLA Q PFBC .88 1.3 19 67.88 48.89 101 66.23 290 67.50 64.50 -1.28 +12.7 PrefrmdLn Q PLPC .80 1.0 36 85.63 44.80 25 78.30 91 79.61 74.43 +1.50 +10.2 PremFin s Q PFBI 12 26.05 16.78 59 18.98 172 21.40 18.20 -4.26 -5.5 Premier Q PINC 36.50 27.16 416 35.65 2431 35.86 34.30 +1.14 +22.1 Presbia n Q LENS 7.14 1.86 16 2.22 51 2.25 2.10 +.09 -41.3 Presidio n Q PSDO 19.74 11.97 337 14.72 997 14.91 13.70 +.82 -23.2 Prestige rs N PBH 3 269.50 27.84 1215 36.79 3800 36.81 34.46 +1.14 -17.2 Pretium g N PVG 12.44 6.17 4265 7.18 10001 7.75 7.10 -.05 -37.1 PriceTR Q TROW 2.80 2.2 22 127.43 72.09 1777 124.69 5529 127.05 122.64 -.59 +18.8 PrSmrt Q PSMT .70 .8 36 93.55 77.50 149 89.30 707 89.70 86.90 +1.95 +3.7 PrmEgy Q PNRG 70.30 42.70 2 70.00 3 70.00 69.35 +1.40 +35.9 Primerica N PRI 1.00 1.0 13 108.05 71.60 393 102.20 1095 103.23 99.90 -.05 +.6 PrimoWtr Q PRMW 88 17.89 10.47 604 17.59 2094 17.60 16.76 +.29 +39.9 Primoris Q PRIM .24 .9 21 30.00 23.61 331 28.15 1454 28.71 27.48 +.17 +3.5 PrinEdgAIn N YLD .75e 42.10 39.36 1 40.45 5 40.61 40.43 -.15 -2.0 PrinPrice Q PSET .16e 34.46 29.10 34.15 125 34.15 34.02 +.44 +6.1 PrinShHld Q PY .33e 34.81 28.54 0 33.60 79 33.81 33.39 -.10 +3.0sPrinHlIn ef Q BTEC 36.11 26.72 0 36.10 2 36.11 35.76 +.64 +14.8sPrinMill ef Q GENY .06e 38.63 28.59 0 38.47 68 38.63 37.99 +.51 +10.8sPrin US SC Q PSC 34.15 27.61 34.02 402 34.15 34.02 -.07 +7.3 PrinActGl N GDVD 29.52 25.23 0 28.30 1 28.50 28.30 -.19 +1.1 Prn MegC n N USMC 28.10 24.58 4 26.47 317 26.60 26.43 -.03 +.8 PrinSpec n N PREF 101.70 94.94 2 95.40 15 95.45 94.95 +.25 -4.9 PrinFncl Q PFG 2.08f 3.7 12 75.59 54.89 4352 56.40 10056 57.86 55.12 -.40 -20.1 PrincREstI N PGZ 1.32m 7.5 19.52 16.21 31 17.58 131 17.58 17.21 +.24 +2.3tProAssur N PRA 1.24a 3.3 21 63.45 37.80 612 37.20 2429 39.35 37.05 -1.60 -34.9 ProDex Q PDEX 17 8.00 5.13 7 6.40 51 6.40 6.10 +.05 -5.9 ProLogis N PLD 1.92 3.0 24 67.53 56.59 4504 63.95 15150 66.11 63.86 -1.52 -.9 ProPetr n N PUMP 22.88 10.84 2676 14.83 10427 15.06 14.03 +.58 -26.4 ProPhaseL Q PRPH 1.00e 5.29 1.51 26 2.94 78 3.14 2.90 +.03 +70.0sProQRTher Q PRQR 7.20 2.75 59 6.70 269 7.20 6.40 -.40 +107.8 PrShtMC rs N MYY 50.82 42.84 43.44 PrUltDow s N DDM 50.80 32.16 906 44.68 2654 45.80 44.00 -.79 ProUltMC s N MVV 45.38 32.29 17 44.46 81 45.15 43.89 -.41 sPrUltQQQ s N QLD 92.81 56.21 1538 91.91 5429 92.81 89.16 +2.59 +25.3 ProUltSP s N SSO .40e .3 125.72 88.10 1324 116.52 6676 117.47 115.01 +.08 +6.5 PrUShCnG N SZK 17.35 12.80 1 14.72 10 15.20 14.72 -.76 +8.2 ProShtHY N SJB 23.91 22.91 23 22.94 303 23.13 22.92 -.16 -.8 ProUShBM rs N SMN 36.48 23.46 25.48 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 3 75.23 85 76.12 73.29 +1.05 -10.0 Pro7-10yrT N UST .42e .8 60.83 51.89 37 53.51 109 53.79 52.86 +.06 -6.8 PrUltBio s Q BIB 69.62 47.08 70 58.61 620 59.20 57.10 +1.01 +4.5 ProSShOG N DDG 27.58 20.60 1 21.83 4 21.86 21.11 +.64 -5.0 ProLCCre s N CSM .67e 1.0 71.46 59.61 18 69.34 91 69.68 68.89 -.07 +3.9 ProUltTl s N LTL 54.74 35.57 37.78 1 38.36 37.76 +.66 -12.5 ProHdgRep N HDG 46.26 43.95 8 45.64 107 45.89 45.62 -.15 +.7 ProUltEM N EET 114.48 70.29 5 83.50 81 88.17 82.77 -4.31 -11.1 ProRafiLS N RALS .62e 1.7 38.19 36.22 36.45 1 36.45 36.45 -.18 -3.1 ProUSL7-10T N PST 23.82 20.50 55 23.08 330 23.35 22.96 -.02 +7.1 ProShtEafe N EFZ 27.95 23.78 85 25.53 124 25.65 25.20 +.12 +.2 ProShtEM N EUM 21.08 16.23 296 18.40 1529 18.54 17.92 +.43 +2.5 ProUltEaf s N EFO 50.26 37.22 1 42.52 5 43.41 42.47 -.61 ProUEurop N UPV 66.95 49.32 1 55.86 3 56.88 55.60 -.13 -4.7 ProShtBM N SBM 20.31 16.90 17.28 2 17.28 17.13 -.14 -2.3 ProUltRE s N URE 68.58 50.79 10 62.17 63 63.98 61.20 -.90 -5.7 ProUltFin s N UYG 47.86 33.23 111 42.27 324 43.88 41.57 -1.31 ProShtRE N REK 17.94 15.62 8 16.02 19 16.22 15.90 +.02 +1.3 ProShtChi50 N YXI 23.38 16.42 6 18.49 12 18.69 18.02 +.51 -3.9 ProUltSem s N USD 54.11 25.72 21 51.52 111 52.29 50.46 +.25 ProUltUt s N UPW 54.09 37.86 1 41.72 8 42.15 40.77 +1.11 -11.3sPrUltTech s N ROM 113.10 63.94 19 111.44 126 113.10 109.56 +1.29 +27.0 ProUltJpn s N EZJ 50.46 33.95 0 42.49 1 43.69 42.49 -.90 ProUltO&G N DIG .46e 1.1 47.42 28.35 78 41.30 287 44.83 41.22 -2.76 +4.3 ProUltInd s N UXI 83.64 56.44 2 73.42 5 75.38 72.08 -.54 +.5 PrUltHCr s N RXL .63e .7 107.49 77.00 2 94.39 12 94.39 92.40 +1.59 +7.0 ProUCnsSv s N UCC 99.90 64.24 1 96.92 26 96.92 93.11 +4.22 +19.0 PrUCnsGd s N UGE 52.04 37.81 0 43.42 25 43.61 42.64 +1.43 -11.4 ProUBasM N UYM .15e .2 82.75 55.36 4 71.88 14 75.08 71.07 -2.66 -2.9sPrUlPR2K s N URTY 104.88 56.50 99 104.46 593 104.88 101.92 +2.08 +26.9 PUltM400 s N UMDD .03e 134.39 80.45 4 127.75 12 131.00 125.47 -1.45 +9.3sProUltSC s N SAA 122.50 75.95 1 120.47 10 122.50 120.00 -1.04 +19.6 ProUPD30 s N UDOW 116.82 58.97 1301 94.11 4271 97.56 91.82 -2.49 -.2sPrUltPQ s Q TQQQ 63.66 31.34 9702 62.74 41005 63.66 59.96 +2.60 +35.7sProUlR2K s N UWM 83.95 54.70 52 83.67 393 83.95 82.38 +1.11 +18.4 ProSht20Tr N TBF 23.81 21.58 680 22.95 3083 23.25 22.79 -.13 +4.9 PUltSP500 s N UPRO 57.48 33.83 3115 50.21 13745 50.84 49.23 +.06 ProUChin50 N XPP 113.86 59.62 8 82.50 35 87.49 80.68 -4.91 -1.7 PrUSSilv s N ZSL 40.09 27.80 107 32.43 300 32.89 30.00 +.50 +3.3 PUVixST rs N UVXY 47.16 8.52 27074 9.85 112585 10.39 9.52 -.44 -3.5 ProVixST rs N VIXY 47.12 21.24 1315 26.12 5570 27.05 25.54 -.77 +12.8 PS Crde n N OILU 64.70 14.90 295 43.89 1047 49.58 43.82 -2.75 +17.9 PrUCrude rs N UCO 34.67 12.36 3387 26.90 11637 29.17 26.88 -1.08 +14.8 PrUltYen rs N YCL 65.77 56.16 3 58.12 8 58.57 58.00 -.48 +1.2 PVixMTFut N VIXM 28.57 19.88 9 21.55 82 21.68 21.17 +.03 +1.9 PrUltSilv N AGQ 39.51 28.47 674 31.52 1580 34.31 31.01 -.75 -6.9 PrUltShN s N KOLD 52.12 30.06 57 36.30 247 39.29 36.30 -3.28 -8.4 ProUShGld N GLL 80.66 63.08 43 72.02 90 72.48 69.29 +1.99 +4.2 PrSUShAus N CROC 49.84 42.20 3 49.80 9 49.80 47.85 +1.77 +8.9 PrUltShYen N YCS 76.95 64.93 21 73.15 49 73.25 72.22 +1.50 -2.4 ProSUltGold N UGL 44.38 35.62 121 38.32 309 39.93 38.07 -1.15 -5.8 ProShtVx s N SVXY 139.47 9.53 9045 13.92 40242 14.09 13.70 +.20 -89.1 PrUShCrd s N SCO 52.16 15.33 2228 19.36 6454 19.38 17.94 +.66 -21.2 ProShtEuro N EUFX 42.85 38.37 4 41.71 19 41.74 41.05 +.50 +4.3 ProUltEuro N ULE 18.97 15.34 11 15.93 117 16.49 15.89 -.47 -8.8 ProUShEuro N EUO 24.37 19.46 96 22.99 614 23.09 22.22 +.59 +8.4 ProctGam N PG 2.87f 3.7 20 94.67 70.73 14939 77.38 51243 77.89 75.70 +.20 -15.8 ProDvrs h rs Q IPDN 8.85 2.45 6 3.97 136 4.10 3.60 +.34 -2.9 ProfirEng Q PFIE 2 5.30 1.19 945 4.81 3814 5.08 4.51 +.39 +150.5 PrognicsPh Q PGNX 9.12 4.60 2377 8.70 7007 9.10 8.62 -.03 +46.2 ProgrsSoft Q PRGS .56 1.4 35 53.60 28.63 398 38.92 1554 39.58 38.61 +.15 -8.6sProgsvCp N PGR .69e 1.1 32 64.77 43.59 4190 62.36 18257 64.77 61.36 -.48 +10.7 Proofpoint Q PFPT 130.27 82.61 1156 126.09 3156 128.30 120.28 +5.28 +42.0sProsHldg N PRO 37.27 21.36 164 37.39 893 37.47 34.84 +2.21 +41.4tProShtQQQ N PSQ 40.94 30.75 1637 30.91 4714 31.38 30.75 -.44 -13.1 ProShSP rs N SH 33.75 28.14 3378 28.73 9768 28.94 28.62 -.03 -4.8 PrUShSP rs N SDS 51.48 35.66 3867 36.65 14338 37.15 36.37 -.05 -10.7tPUShtMdC N MZZ 24.14 16.42 0 16.56 3 16.67 16.42 +.07 -11.7tPrShRs2K rs N SRTY 49.09 22.83 183 22.91 949 23.47 22.83 -.51 -29.2tPShtQQQ rs Q SQQQ 33.45 13.06 18911 13.25 89358 13.89 13.06 -.58 -38.4 PrUShD3 rs N SDOW 31.96 15.67 4628 17.04 12883 17.42 16.41 +.46 -12.6 PUltShtF rs N FINZ 13.97 6.47 1 7.60 32 7.69 7.24 +.29 -6.2 PrSUlhGM rs N GDXS 18.19 12.07 3 14.52 10 14.55 14.04 +.14 +3.8 ProUShL20 N TBT 39.86 32.99 3743 36.83 15287 37.85 36.34 -.43 +9.0tPrShR2K rs N RWM 48.41 38.13 351 38.19 1705 38.49 38.13 -.25 -9.7 PrUShHC rs N RXD 35.40 24.68 26.78 5 27.40 26.78 -.50 -11.0tPrUShCnS rs N SCC 30.80 19.80 0 19.24 1 19.95 19.24 -1.46 -20.5 PrUShRE rs N SRS 37.33 28.35 46 29.78 136 30.34 29.01 +.36 +1.9tPUShtR2K N TWM 22.96 14.00 860 14.03 3145 14.27 14.00 -.20 -19.6tPrUShtSC N SDD 21.13 12.31 0 12.46 1 12.46 12.31 +.12 -20.2tPS DecRt n N EMTY 38.59 30.73 5 31.65 19 31.90 30.73 +.20 -5.5 PUShtIndl N SIJ 22.06 14.55 1 15.79 3 15.82 15.07 +.39 -6.2sPS OnlSt n N CLIX 50.43 37.63 8 50.28 47 50.43 48.04 +2.02 +27.9tPrShtSmC N SBB 39.75 30.50 88 30.61 92 30.74 30.50 -.98 -10.8 ProS Ris n Q EQRR 51.48 38.13 5 50.00 15 51.38 49.99 -1.07 +7.1tPUPShtMC N SMDD 15.02 8.26 1 8.39 1 8.42 8.26 -.03 -16.4 PrSh K1 n N OILK 26.41 16.51 4 23.56 17 24.26 23.43 -.26 +8.8 PUShtEur N EPV 37.20 26.83 11 30.65 33 30.75 29.77 +.17 -1.1 PUShtJpn N EWV 34.98 22.75 1 25.63 1 25.66 24.81 +.56 -3.1 ProSPDvA N NOBL 1.00e 1.6 67.98 57.14 196 64.02 915 64.30 63.42 -.03 PrUlNBio rs Q UBIO 46.35 25.80 31 34.59 329 35.12 33.34 +.83 +2.8 PUltShEafe N EFU 27.38 19.90 5 22.88 9 22.91 22.11 +.28 +.4 PrUGMin rs N GDXX 50.96 33.56 6 37.08 18 38.47 36.74 -.40 -11.9 PrUltBra rs N UBR 107.88 44.12 4 48.86 15 53.88 47.49 -3.88 -37.4 PrSht20yTr N TTT 31.13 25.95 308 27.46 794 28.63 26.94 -.55 +3.2 ProGblInf N TOLZ 1.63e 3.9 44.51 39.30 1 41.35 11 42.00 41.25 +.04 -3.6 PUltShOG N DUG 53.46 28.56 97 32.40 284 32.48 29.91 +1.99 -12.5 PS MngdF N FUT 41.00 39.00 39.67 0 39.67 39.53 +.14 -1.5 PrGPrEq bt A PEX 1.53e 4.2 43.52 34.68 1 36.47 5 36.63 36.38 +.04 +1.8 ProEurDiv N EUDV .15p 44.13 39.62 1 42.86 5 43.27 42.50 +.40 +2.6 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 32 67.59 60 67.99 67.25 +.38 +.5 ProSPxTch N SPXT .23p 55.03 48.02 52.98 1 53.17 52.98 +.06 +1.3 ProMerger N MRGR .12e .3 36.45 34.73 35.89 2 35.89 35.54 +.56 -1.0 ProSPxEgy N SPXE .22p 59.30 44.29 58.27 0 58.27 58.27 +.19 +3.2 PrUltPFn N FINU .29e .3 134.30 65.55 50 93.99 163 101.30 90.58 -5.57 -10.8 PrIGIntH bt A IGHG 2.15 2.9 78.88 73.37 101 74.75 258 74.99 74.13 -.23 -3.0 ProSht7-10y N TBX 29.77 27.55 19 29.30 78 29.47 29.22 +3.5 PrSPMCDv N REGL .65e 1.2 56.00 49.97 15 55.09 129 55.11 54.62 +.19 +1.0 ProSR2KDv N SMDV .47e 58.30 51.18 34 57.57 108 57.60 56.73 +.63 +4.3 PSSTEm bt A EMSH 4.88e 6.6 79.67 74.09 74.14 0 74.71 74.14 -.33 -3.6 ProUltHY N UJB 1.72e 2.6 68.07 62.89 1 65.35 1 65.43 65.35 +1.39 -.3 PrUShtUtl N SDP 31.15 22.19 1 27.01 6 28.46 27.01 -1.24 +7.1tPrUltShtTc N REW 23.63 11.80 2 11.93 10 12.05 11.80 -.20 -27.5 PrUShtFn N SKF 27.53 18.61 17 19.94 53 20.25 19.20 +.60 -4.6 ProUShBio Q BIS 27.96 17.52 13 19.12 114 19.63 18.98 -.37 -13.3 ProMornAlt N ALTS .38e 1.0 39.11 36.94 37.68 3 37.75 37.68 -.03 -.9 Pro30BEI N RINF .58e 2.0 29.48 26.66 0 28.95 24 29.19 28.95 -.14 +4.4 PS EMkDv N EMDV 64.49 51.81 0 56.72 11 58.03 56.72 -1.24 -3.2 ProCdNASh A WYDE 33.66 32.10 0 32.46 0 32.56 32.21 +.25 +.2 ProspctCap Q PSEC .72 10.4 8 8.37 5.51 1368 6.90 5255 6.93 6.84 +.01 +2.4 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 14 25.64 44 25.89 25.55 -.16 -1.0 ProspBcsh N PB 1.44 2.0 18 79.20 55.84 539 71.32 1964 75.82 70.53 -3.75 +1.8 ProtagTh n Q PTGX 23.97 5.50 200 7.16 927 7.36 6.73 +.01 -65.6 Protalix A PLX .92 .39 325 .45 1939 .48 .44 -.01 -31.9sProteonTh Q PRTO 2.90 1.20 90 2.65 321 2.90 2.45 +.15 +39.5 Proteos n Q PTI 8.61 1.41 1339 3.19 5179 3.24 2.68 +.23 -45.3 Prothena Q PRTA 70.00 10.43 4533 14.85 6434 15.01 13.54 +.88 -60.4sProtoLabs N PRLB 70 134.23 64.40 256 134.50 867 135.55 126.50 +8.30 +30.6 ProvidSv Q PRSC 20 79.38 45.91 133 77.07 426 77.60 75.54 +1.56 +29.9 ProvidBc n Q PVBC 27.38 19.75 13 25.50 41 25.70 24.15 +1.00 -3.6 ProvFnH Q PROV .56 3.1 19 20.35 17.62 30 18.03 91 18.59 18.02 -.40 -2.0 ProvidFS N PFS .80 2.8 19 29.12 23.26 354 28.10 1058 28.82 27.81 -.63 +4.2sPrudntlBcp Q PBIP .20 1.0 98 19.00 15.81 48 19.59 147 19.74 17.39 +2.07 +11.3 Prudentl N PRU 3.60 3.7 10 127.14 94.51 3231 98.56 11877 102.06 96.57 -1.99 -14.3 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 15 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 65

Prudentl18 N PFK .65 2.6 25.82 24.92 24.99 -.4 PrudFn 52 N PJH 1.44 5.6 26.45 24.90 19 25.60 107 25.66 25.60 -.04 +1.4 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 20 25.55 171 25.62 25.43 -.02 +1.0 PruSDHiY N GHY 1.32 9.5 15.16 13.70 13.84 117 13.88 13.81 -.03 -4.0 PruUK pf N PUKp 1.69 6.4 27.17 25.66 4 26.46 56 26.55 26.40 +.09 +1.0 PruUK pfA N PUKpA 1.63 6.2 27.21 25.47 3 26.28 38 26.37 26.18 -.20 +.7 Prud UK N PUK 1.49e 3.0 55.36 45.09 139 49.25 1077 50.28 48.90 -.31 -3.0 PruShHiY N ISD 1.32 9.3 15.38 13.98 14.17 146 14.18 14.14 +.02 -4.1 PsychmCp Q PMD .72f 3.7 18 27.99 15.99 1 19.60 35 20.29 19.22 -.30 -4.7 PSEG N PEG 1.80 3.4 18 53.33 41.67 4403 52.53 15176 52.57 50.56 +1.64 +2.0 PubStrg N PSA 6.80 3.2 23 219.93 180.48 1314 214.02 4323 217.49 212.09 -.53 +2.4 PubSt pfU N PSApU 1.41 5.6 25.50 24.59 16 25.03 73 25.44 25.02 +.03 -.4 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 26 24.84 86 25.11 24.76 +.08 -1.5 PubSt pfW N PSApW 1.30 5.3 25.67 22.92 13 24.30 134 24.79 24.17 -.14 -2.8 PubSt pfX N PSApX 1.30 5.4 25.79 22.93 11 24.23 65 24.76 24.09 -.12 -3.1 PubSt pfY N PSApY 1.59 6.1 27.83 25.72 11 26.15 28 26.49 25.96 +.11 -1.7 PubSt pfZ N PSApZ 1.50 5.7 27.56 25.38 2 26.17 51 26.50 25.98 +.04 -1.1 PubSt pfG N PSApG 25.63 22.49 24 24.68 120 24.93 24.39 +.17 -1.1 PubSt pfF N PSApF 1.29 5.2 25.69 22.00 28 24.76 145 25.10 24.50 +.02 -1.0 PubSt pfE N PSApE 1.23 5.1 25.48 22.29 12 24.06 124 24.54 23.96 -.08 -3.3 PubSt pfD N PSApD 1.24 5.1 25.41 22.39 12 24.50 98 24.82 24.37 +.05 -2.1 PubSt pfC N PSApC 26.45 23.05 5 24.73 73 24.94 24.41 +.11 -2.9 PubSt pfB N PSApB 26.69 23.90 13 25.47 79 25.73 25.27 +.17 -.9 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 10 25.68 76 26.00 25.54 +.16 -3.2 Pulmatrix Q PULM 2.73 .42 1074 .59 25748 .69 .53 +.03 -58.5 PulseBio n Q PLSE 39.50 9.81 58 16.40 357 18.64 16.26 -1.52 -30.5 PulteGrp N PHM .36 1.2 17 35.21 23.81 7604 30.37 29779 33.04 29.67 -2.19 -8.7 PumaBiotc Q PBYI 136.90 47.00 1733 54.70 5635 55.00 47.90 +6.30 -44.7 PureAcq n Q PACQ 9.75 9.60 4 9.62 3775 9.66 9.61 -.02 -.7 PureAcq un Q PACQU 10.35 10.08 365 10.24 1048 10.35 10.20 -.06 +1.2 PureCycle Q PCYO 9.90 6.55 56 9.75 147 9.75 9.35 +.35 +16.8sPureStrg n N PSTG 25.62 11.99 3723 25.05 20082 25.62 24.10 +.57 +57.9 PurplInv n Q PRPL 13.90 6.33 19 8.14 148 8.36 7.66 +.34 -19.0 PutHiInSec N PCF .37 3.9 9.52 8.60 17 9.52 107 9.52 9.38 +.15 +5.5 PMMI N PMM .44 6.2 7.72 6.89 142 7.03 584 7.04 7.00 +.03 -5.1 PMIIT N PIM .31 6.6 4.89 4.61 92 4.70 570 4.70 4.62 +.04 -1.5 PMOT N PMO .71 6.1 12.85 11.44 86 11.63 558 11.65 11.57 +.01 -5.8 PPrIT N PPT .31 5.9 5.68 5.05 162 5.31 846 5.37 5.29 -.05 -.4stPuxin n N NEW 4201 21.00 4201 22.18 17.00 PyxisTnkr Q PXS 40 12.22 .95 244 1.21 1272 1.32 1.15 +.01 -62.4 PzenaInv N PZN .41e 4.1 22 13.15 8.61 62 9.98 231 10.09 9.66 +.29 -6.5sQ2 Hldgs N QTWO 62.50 31.95 480 61.45 2549 62.50 58.85 +2.30 +66.8sQAD Inc B Q QADB .24 .6 43.91 21.58 1 41.90 16 43.91 38.99 -1.69 +35.9 QAD A Q QADA .29 .5 55.00 30.20 103 53.70 326 54.70 52.00 +.05 +38.2 QCR Hld Q QCRH .24 .5 19 50.00 39.85 82 47.95 224 49.25 47.35 -1.04 +11.9 QEP Res N QEP .08 .7 32 13.75 7.02 8763 11.28 21086 12.11 11.23 -.36 +17.9sQIAGEN N QGEN 41 37.61 30.20 852 37.15 7837 37.61 36.53 +.61 +20.1 QIWI plc Q QIWI .84e 5.1 16 26.55 13.67 188 16.53 1296 17.08 15.87 +.04 -4.6 QTS RltTr N QTS 1.64 4.1 36 61.55 31.58 744 39.93 4101 41.72 39.92 -1.43 -26.3 Qorvo Q QRVO 86.84 62.68 2785 85.12 8237 85.24 79.55 +4.96 +27.8 QuadGrph N QUAD 1.20 5.9 10 31.29 17.73 540 20.46 1926 20.83 19.76 +.13 -9.5 QuakerCh N KWR 1.48f .9 32 165.93 129.98 67 160.98 225 163.14 156.96 +.64 +6.8 Qualcom Q QCOM 2.48f 4.1 69.28 48.56 13803 59.86 47556 60.42 58.92 -.40 -6.5 QuaCare N QCP 22.91 12.25 1420 22.07 5763 22.56 21.16 +.87 +59.8sQualitySys Q QSII .70 3.6 32 19.16 12.24 1072 19.60 2740 19.71 17.56 +1.90 +44.3 Qualstar rs Q QBAK 13.50 4.96 9 8.54 87 9.39 8.41 -.44 +1.7sQualys Q QLYS 94 97.75 39.25 815 95.50 3754 97.75 83.38 +13.75 +60.9 QuanexBld N NX .16 .8 24 24.60 16.25 305 18.95 1432 19.85 18.60 +.04 -19.0 QuantaSvc N PWR 24 40.11 31.08 1773 35.60 6012 37.12 35.30 -1.51 -9.0 Quantenn n Q QTNA 21.21 9.60 493 16.65 2301 17.46 16.25 +.41 +36.5 Quanterx n Q QTRX 24.81 15.30 48 16.49 418 17.00 16.01 -.53 -23.2 QntmDSS rs N QTM 36 8.66 2.72 457 2.90 1229 3.15 2.72 -.20 -48.5 Qu Insp100 n N BIBL 29.74 25.14 59 27.24 78 27.43 27.21 -.01 +4.4 QnForSm n N FFSG 27.15 24.51 6 26.60 46 26.82 26.53 -.15 +3.1 QnForTcG n N FFTG 26.55 24.19 8 25.35 43 25.65 25.32 -.17 -.9 MainSecR n N SECT 29.56 24.41 43 28.74 251 29.02 28.62 -.23 +5.1 InspCpBd n N IBD 28.29 24.07 17 24.36 48 25.60 24.28 +.01 -3.4sQuaInsp n N ISMD 29.18 23.78 23 29.02 39 29.18 28.80 +.10 +9.7 QuaInsLg n N BLES 30.44 25.93 32 28.83 59 30.06 28.30 +.14 +1.4 FormInco n N FFTI 27.57 23.79 27 24.11 232 24.15 24.05 +.06 -3.4 FrmHdGr n N FFHG 29.49 24.03 9 28.86 48 29.08 28.66 -.09 +4.8 QuanReal n N QXRR 26.19 23.44 25.17 1 25.21 25.17 +.10 -.4sQuanDyn n N XUSA 29.63 25.12 29.49 6 29.63 29.49 +.32 +5.6 QuanMulT n N QXTR 26.83 24.56 0 26.18 13 26.50 26.18 -.29 +.7 QuanMulIn n N QXMI 26.53 24.73 25.27 1 25.44 25.27 -.07 -1.6 QuanGrw n N QXGG 29.10 25.66 0 28.38 11 28.70 28.38 -.12 +2.1 Quartrhill g Q QTRH .05 3 2.12 1.20 152 1.23 537 1.26 1.20 -33.2 Qudian n N QD 63 34.91 7.64 6382 9.44 14614 9.58 8.84 +.21 -24.7 QstDiag N DGX 2.00f 1.8 21 112.97 90.10 1354 111.31 5315 112.30 108.86 +1.59 +13.0 QuestRes rs Q QRHC 2.91 1.03 31 1.91 107 2.00 1.81 -.07 -17.0 QuickLog h Q QUIK 2.22 1.05 998 1.27 1874 1.31 1.11 +.11 -27.0sQuidel Q QDEL 68.00 24.41 511 68.45 2032 68.89 63.50 +4.34 +57.9 QuinStreet Q QNST 14.65 3.36 611 13.22 2211 14.01 12.97 -.48 +57.8 QuintEn n N QES 10.67 7.10 71 8.67 285 9.08 8.38 +.05 -3.7 Qumu Cp Q QUMU 3.28 1.42 9 2.25 79 2.25 2.04 +.10 -5.1 QuormHl n N QHC 10.00 2.91 324 5.20 1107 5.20 4.58 +.64 -16.7 Quotinet Q QTNT 7.70 2.78 348 7.14 2163 7.42 6.47 -.28 +44.2 QuotientTc N QUOT 17.85 10.35 392 13.85 2010 13.95 13.35 +.35 +17.9 QuratRet A Q QRTEA 20 29.11 20.15 4462 21.55 17522 21.96 21.18 +.09 -11.8 QuratRet B Q QRTEB 22 28.90 20.32 0 21.50 4 22.82 20.85 +.24 -12.4 Qwest 54 N CTV 1.72 7.4 26.40 20.64 26 23.11 165 23.68 22.89 -.58 -1.8 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 13 25.39 89 25.69 25.09 +.16 +.8 Qwest 4-52 N CTX 1.75 7.5 25.95 21.27 379 23.33 646 24.24 23.30 -.85 -1.8 Qwest 7-52 N CTU 1.75 7.5 25.79 21.36 343 23.47 640 24.52 23.25 -1.06 -1.2 Qwest53 N CTY 1.53 7.3 25.57 18.66 75 20.90 299 21.32 20.68 -.43 -5.0 Qwest 25 N CTZ 1.66 7.5 25.96 20.17 21 22.20 155 23.12 22.11 -.52 -1.9 Qwest 56 N CTAA 27.37 21.51 10 24.64 60 25.09 24.55 -.36 -.3 Qwest57 n N CTDD 25.97 20.51 82 22.51 571 23.36 22.29 -.36 -1.6 Qwest56 n N CTBB 25.60 19.86 32 21.99 395 22.48 21.81 -.44 -2.4R -:R1 RCM n Q RCM 9.27 3.05 744 8.92 3581 9.00 8.19 +.23 +102.3 RAIT pfC N RASpC 2.22 22.9 24.43 6.35 9.70 -26.7sRBB Bcp n Q RBB .36f 1.1 32.89 21.26 130 33.00 359 33.04 31.06 +1.29 +20.6 RBC Bear Q ROLL 43 139.95 98.55 103 129.72 462 132.50 128.12 -1.20 +2.6 RCI Hosp Q RICK .12 .4 11 33.78 20.80 140 29.99 265 32.45 29.84 -2.06 +7.2 RCM Q RCMT 1.00e 24 7.50 4.63 13 5.01 70 5.21 4.95 -.14 -19.8 RELX NV s N RENX .45e 2.1 23.30 19.96 213 21.53 654 22.52 21.22 -.73 -6.7 RELX plc s N RELX .54e 2.4 24.03 20.31 332 22.06 1698 23.11 21.72 -.81 -6.9sRF Inds Q RFIL .08 1.0 17 8.95 1.60 327 7.65 4524 8.95 7.25 +1.40 +183.3 RGC Res s Q RGCO .62 2.2 33 31.99 22.16 17 28.50 80 28.90 27.02 +.83 +5.2sRH N RH 57 164.49 44.00 2263 160.87 25443 164.49 115.19 +47.59 +86.6 RLI Corp N RLI .88f 1.3 28 69.74 50.34 223 69.71 745 69.72 67.67 +.41 +14.9 RLJ Ent rs Q RLJE 5.24 2.54 2 4.70 26 4.70 4.60 +.04 +27.8 RLJ LodgT N RLJ 1.32 5.9 12 23.97 18.68 1437 22.20 6141 22.97 21.97 -.78 +1.0 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 13 26.26 120 26.29 26.10 +.05 -2.8 RMG Net rs Q RMGN 3.00 .75 48 1.23 222 1.23 1.21 +.01 +50.0 RMR Gp h Q RMR 1.00 1.3 46 83.20 42.36 99 79.00 281 79.05 76.15 +.70 +33.2tRPC N RES .40 2.8 19 27.07 13.90 2759 14.16 10600 14.80 13.81 +.05 -44.5 RPM N RPM 1.28 2.5 18 56.69 46.36 1486 51.20 4431 51.42 50.44 +.26 -2.3 RPX Corp Q RPXC .20 1.9 5 14.99 9.74 993 10.48 4268 10.49 10.47 -22.0 RSP Perm N RSPP 70 51.51 28.76 2136 39.87 6105 42.91 39.68 -.89 -2.0 RTI Surg Q RTIX 6.00 3.85 290 4.75 735 4.85 4.60 +.05 +15.9 RXI Phm rs Q RXII 7.70 1.90 35 2.34 273 2.52 2.25 -.01 -57.9 RYB Edu n N RYB 31.80 15.50 279 20.32 1944 20.79 19.17 +.92 +20.4 RaPhrm n Q RARX 23.59 4.78 442 9.08 1742 9.30 7.42 +1.43 +6.8 RadNet Q RDNT 86 14.85 7.03 310 13.80 2027 14.00 12.60 +.85 +36.6 RadaElc rs Q RADA 3.86 1.57 161 2.90 701 2.90 2.71 +.12 -5.8 Radcom Q RDCM 56 22.45 17.00 50 20.75 214 21.25 20.18 +.05 +4.5 RadiSys Q RSYS 4.00 .53 232 .79 920 .80 .71 +.09 -21.1 RadianGrp N RDN .01 .1 10 23.49 14.06 3987 16.76 10466 17.33 16.48 -.44 -18.7 RadiantLog A RLGT 68 5.75 3.46 126 4.10 451 4.23 4.08 -.07 -10.9 RadLog pfA A RLGTpA 2.44 9.5 27.35 25.27 0 25.65 3 25.80 25.65 +.00 -.9 RadiusHlth Q RDUS 49.16 24.66 784 30.54 5545 31.33 27.04 +2.33 -3.9sRadware Q RDWR 24.76 15.82 1064 24.75 1978 24.87 23.68 +.66 +27.6 RafaelHl n A RFL 10.31 3.05 120 9.05 505 10.09 8.98 -.95 +84.7 RLauren N RL 2.50f 1.8 20 145.94 70.28 1238 139.71 6579 144.42 137.63 -2.52 +34.7 RamacoRs n Q METC 9.35 3.81 70 8.35 310 8.47 7.85 +.49 +21.4 Rambus Q RMBS 15.50 11.30 1790 13.70 5141 13.73 13.34 -3.7 RamcoG N RPT .88 6.9 10 15.00 11.15 1567 12.71 3612 13.06 12.57 +.07 -13.7 RamcG pfD N RPTpD 3.63 6.8 58.62 47.86 53.00 1 53.00 52.88 +.37 -8.1 RandCap Q RAND 3 3.50 2.40 4 2.45 20 2.53 2.44 +.01 -18.8tRandgold Q GOLD 2.00f 2.6 31 108.29 76.01 1455 76.84 3104 79.45 76.00 -1.67 -22.3sRandBcp n Q RNDB 16.49 13.36 10 16.34 92 16.50 15.96 +.38 +6.4 RangeRs N RRC .08 .5 17 23.84 11.93 54816 15.98 82614 16.85 15.80 -.06 -6.3 RngrEnS n N RNGR 15.70 6.88 20 8.53 71 9.06 8.39 -.50 -7.6sRapid7 n Q RPD 33.92 14.75 764 33.46 2260 33.92 31.74 +1.47 +79.3 RaveRest Q RAVE 2.33 1.09 85 1.27 208 1.33 1.11 +.11 -13.2 RavenInds Q RAVN .52 1.4 1 42.40 26.70 329 38.45 769 40.60 37.65 -1.45 +11.9 RJamesFn N RJF .88f .9 20 102.17 74.14 1195 97.63 3528 100.94 96.26 -2.97 +9.6 RayAdvM N RYAM .28 1.6 22 22.96 12.68 842 17.02 3720 18.73 16.50 -1.49 -16.8 RayAdv pfA N RYAMpA 2.00 1.6 157.11 100.00 121.26 1 131.34 119.87 -10.17 -15.8 Rayonier N RYN 1.08f 2.8 40 39.73 27.71 1240 38.02 5250 39.58 37.90 -1.01 +20.2 Raytheon N RTN 3.47 1.7 29 229.75 159.46 3339 201.53 13147 214.66 199.50 -13.03 +7.7tReShape rs Q RSLS 79.20 3.10 129 3.12 737 3.67 3.06 -.44 -85.9 ReadIntlA Q RDI 12 17.50 14.37 65 15.91 234 16.14 15.72 -.05 -4.7 ReadgIntB Q RDIB 19 27.66 18.00 5 25.65 18 26.53 24.75 -.80 +11.5 RealGSol rs Q RGSE 3.25 .60 116 1.09 1414 1.21 1.09 -.09 -26.4 RealNetwk Q RNWK 5.00 2.63 68 3.61 309 3.74 3.53 +5.6 RealityETF N DIVY .46p 28.89 25.25 7 26.97 85 27.17 26.88 -.05 +3.5 RltDvcDiv N LEAD 34.32 28.07 2 33.64 33 33.77 33.53 +.13 +5.3 RealDivc n N DFND 28.60 25.12 1 27.92 3 28.00 27.84 +.33 +2.4 RealDivG n N GARD 26.84 21.91 0 26.19 0 26.29 26.19 +.81 +4.8 Rl NxtEc n Q BLCN 25.05 21.69 21 23.71 147 23.91 23.56 -.09 -2.2 Realogy N RLGY .27p 1.1 16 35.18 23.13 1313 24.68 6580 25.08 23.97 +.02 -6.9 RealPage Q RP 78 61.95 33.85 690 59.95 4593 60.10 56.05 +3.70 +35.3 RltyInco N O 2.53 4.8 30 60.05 47.25 2932 52.97 10622 54.11 52.37 -.30 -7.1 ReataPh n Q RETA 40.88 19.31 383 38.74 1425 39.94 36.12 +2.44 +36.8 ReavesUtl A UTG 1.82 6.4 36.73 27.13 112 28.40 659 28.40 28.12 +.28 -8.2 ReconTech Q RCON 5.36 .64 184 1.34 6388 1.90 1.28 +.05 +3.1 RecroPhm Q REPH 13.05 5.00 120 5.34 1049 5.55 5.22 +.05 -42.3sRedHat N RHT 97 177.70 88.75 1879 174.99 7321 177.70 169.74 +3.93 +45.7sRedLionH N RLH 12.05 6.15 428 12.20 1123 12.25 11.45 +.45 +23.9 RedRobin Q RRGB 31 70.10 45.70 276 54.00 1403 54.40 51.15 +2.15 -4.3 RedRkRs n Q RRR .40 1.1 35.77 21.41 559 34.81 2052 34.89 33.50 +.98 +3.2 RedViolt n Q RDVT 46.40 4.35 44 7.52 635 8.90 7.46 -.69 -83.8 Redfin n Q RDFN 33.49 19.18 1783 24.03 7334 25.06 23.07 +1.00 -23.3 RedhillBio Q RDHL 11.25 4.30 91 8.00 433 8.06 6.98 +.75 +55.6 RedwdTr N RWT 1.20f 7.3 12 17.45 14.29 1073 16.50 3858 16.54 16.19 +.34 +11.3 Reeds A REED 3.10 1.30 74 2.80 236 3.05 2.60 -.10 +80.6 RegalBel N RBC 1.12f 1.4 15 87.50 67.84 442 82.40 1112 82.75 80.60 +.80 +7.6 RegalEnt N RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs N REG 2.22f 3.7 21 70.64 54.87 1647 59.71 6003 60.66 59.17 +.24 -13.7 Regenrn Q REGN 24 543.55 281.89 1031 315.30 3209 320.69 306.13 +7.20 -16.1sRegnxBio n Q RGNX 41 59.24 17.60 826 57.00 2686 59.24 55.45 -1.75 +71.4 RegHlthPr A RHE 3 1.14 .16 415 .20 1995 .26 .20 -.02 +17.6 RegHlt pfA A RHEpA 2.72 108.8 22.90 2.10 30 2.50 42 2.77 2.49 -.25 -68.7 RegnlMgt N RM 16 37.21 21.47 88 36.78 249 37.00 35.66 -.07 +39.8 RegionsFn N RF .36 1.9 17 20.21 13.03 18415 18.59 66614 19.25 18.30 -.52 +7.6 Regions pfA N RFpA 1.59 6.2 25.89 25.23 43 25.65 105 25.67 25.54 +.04 +1.2 Regns pfB N RFpB 1.59 5.9 29.82 26.40 11 27.10 78 27.16 26.96 +.06 -4.7sRegis Cp N RGS 17.79 9.40 431 17.74 1205 17.81 17.10 +.23 +15.5tRegulusTh Q RGLS 1.52 .61 189 .71 1404 .73 .61 -.01 -31.7 ReinsGrp N RGA 2.00f 1.4 13 165.12 125.91 795 143.77 3365 152.37 142.36 -7.91 -7.8 ReinsGp42 N RZA 1.55 5.6 30.06 26.54 20 27.52 93 27.52 27.08 +.29 ReinsG56 n N RZB 1.44 5.6 29.86 25.33 12 25.55 127 25.65 25.51 -.09 -8.7 Reis Inc Q REIS .76 3.5 22.45 15.95 16 21.80 181 22.05 20.45 +.75 +5.6 RelStlAl N RS 2.00 2.1 21 97.41 68.46 801 94.00 2153 96.36 93.35 -1.60 +9.6sReliantBcp Q RBNC .32f 1.1 28 27.80 21.82 46 28.46 161 28.72 26.34 +1.53 +11.0 Reliv In rs Q RELV 13.77 3.72 4 4.83 33 4.96 4.69 -.07 +1.3 RemarkHld Q MARK 15.10 1.93 266 5.53 2162 6.19 4.89 +.54 -43.2 RemaxHld N RMAX .80f 1.5 61 67.50 43.85 131 54.45 573 54.85 53.85 +.50 +12.3sRenaisIPO N IPO .02e .1 31.43 24.59 8 31.42 31 31.44 30.68 +1.38 +11.4 RenIntIPO N IPOS .24e 1.0 27.06 20.77 23.55 1 24.48 23.55 -.57 -3.4 RenaisRe N RNR 1.32 1.1 152.00 116.50 363 123.91 1504 128.43 122.79 -3.73 -1.3 RenRe prE N RNRpE 1.34 5.4 25.98 23.45 24 24.67 162 24.98 24.56 -.45 -1.9 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 2 25.40 31 25.51 25.31 -.14 -.4 Renasant Q RNST .80f 1.7 20 49.78 37.68 423 46.83 1000 48.89 46.64 -1.73 +14.5 ReneSola rs N SOL 3.79 2.12 69 2.46 371 2.60 2.29 +.14 -7.5sRenewEn Q REGI 5 18.35 9.50 1369 17.25 4297 18.35 16.60 -.85 +46.2 RenminTi rs Q ABAC 4.76 1.90 4 2.27 37 2.44 2.21 -.09 -23.1 RennFund A RCG 2.20 1.13 5 1.59 20 1.62 1.58 -.02 +5.7 Renren rs N RENN 18.70 6.01 716 10.00 3728 10.18 8.78 +1.20 -3.8 RentACt Q RCII .32 2.7 20 13.89 7.22 5147 12.03 43301 12.91 9.73 +1.92 +8.4 Replgn Q RGEN 65 46.81 29.56 713 45.22 1751 45.59 43.02 +.98 +24.6 RepBncp Q RBCAA .97 2.2 18 47.98 33.17 52 45.00 172 47.10 44.26 -1.16 +18.4 RepFBcp Q FRBK 60 9.90 8.00 306 8.35 760 8.70 8.20 -.20 -1.2sRepubSvc N RSG 1.38 2.0 32 69.67 60.26 2200 69.87 10295 69.97 68.18 +1.63 +3.3 resTORbi n Q TORC 21.10 7.55 292 11.97 884 12.51 9.80 +2.17 -29.1 RschFrnt Q REFR 1.50 .80 38 .80 83 .99 .80 -.09 -23.1sResMed N RMD 1.40 1.3 51 107.67 71.29 1010 105.80 3113 107.67 105.25 -.99 +24.9 ResolEn rs N REN 38.64 23.64 931 29.90 2647 32.95 29.75 -1.24 -5.0 ResoluteF N RFP 12.15 4.10 448 10.25 2104 10.60 9.75 -.20 -7.2 Resonant Q RESN 8.55 3.17 235 5.56 1523 5.72 5.17 +.25 -25.6sResConn Q RECN .48 2.7 28 17.95 12.05 253 17.75 851 17.95 17.25 +.25 +14.9 RestBrnds N QSR 1.80 3.0 19 68.89 53.09 1098 59.73 6933 60.81 59.02 +.58 -2.8 RestorRob n Q HAIR 11.95 2.81 109 3.00 428 3.10 2.85 +.02 -34.8 RetailOpp Q ROIC .78 4.2 55 20.90 16.18 1960 18.78 7440 18.94 18.39 +.51 -5.9 RetailProp N RPAI .66 5.2 12 13.78 10.84 2599 12.80 11026 13.41 12.77 -.09 -4.8 RetoEco n Q RETO 12.75 4.29 75 5.18 176 5.28 4.73 +.42 -26.5 RetractTc A RVP 1.48 .54 46 .77 775 .86 .75 -.08 +13.1 Retrophin Q RTRX 29.78 17.03 667 28.81 1480 28.82 27.01 +1.07 +36.7 RevGp n N REVG .20 1.3 33.15 12.87 1267 15.94 8946 16.57 14.86 +.89 -51.0 RevanceTh Q RVNC 37.45 22.05 273 31.50 1975 32.45 29.75 +1.45 -11.9 RevenHo n Q RVEN 6.75 2.32 10 3.90 36 4.62 3.90 -.05 -15.8 Revlon N REV 27.90 15.60 156 18.90 1064 19.85 18.30 -13.3 RevolutL rs Q RVLT 8.10 2.95 83 4.21 377 4.45 3.93 +.19 +28.0tReWalkRob Q RWLK 3.20 1.05 343 1.03 2774 1.15 1.00 -.02 -6.1 RexAmRes N REX 15 102.00 70.48 64 74.63 181 75.42 73.40 +.62 -9.9 RexahnPh rs A RNN 3.19 1.42 150 1.85 626 1.97 1.79 -.01 -8.4 RexfordIR N REXR .64f 2.1 52 32.91 26.32 999 30.97 6377 31.60 30.72 -.07 +6.2 RexfdIn pfA N REXRpA 26.41 22.53 23.95 2 24.24 23.85 +.19 -6.8 RexfInR pfB N REXRpB 1.47 6.1 24.98 22.33 1 24.21 34 24.21 23.70 +.50 -2.4 Rexnord N RXN 21 31.44 22.52 1068 29.77 3200 30.64 29.38 -.81 +14.4 Rexnrd pfA N RXNpA 66.44 52.57 2 64.16 258 64.16 64.15 -.14 +9.6 RhythmP n Q RYTM 34.99 16.80 171 32.60 883 33.99 31.39 -.34 +12.2 RibbnCm n Q RBBN 8.36 4.97 245 6.60 1958 6.80 6.15 +.47 -14.6 RiceMidstr N RMP 1.22f 6.6 13 23.00 16.87 686 18.34 1620 19.72 18.24 -.65 -14.6sRiceBran Q RIBT 1.70 .86 573 1.72 1575 1.72 1.59 +.08 +16.2 RichrdElec Q RELL .24 2.5 9.75 5.31 23 9.46 74 9.58 9.25 +.03 +40.4 RigelPh Q RIGL 4.71 2.14 9336 3.20 26915 3.57 3.15 -.35 -17.5 RigNet Q RNET 19.50 11.50 82 12.70 253 13.05 12.25 +.05 -15.1 RiminiSt n Q RMNI 10.40 .25 18 5.83 210 6.49 5.59 +.23 -26.3 RingCentrl N RNG 81.20 34.10 847 78.40 3009 78.95 74.25 +3.50 +62.0 RingEngy A REI 17.35 10.88 1557 12.57 5064 12.96 12.18 +.20 -9.6 RioTinto N RIO 2.27e 4.0 60.72 37.66 3672 56.79 11209 59.52 56.08 -2.43 +7.3 RiotBlck Q RIOT 1.00p 46.20 3.08 248 7.40 1387 7.75 7.20 -.31 -73.9 RiseEdCy n Q REDU 22 18.60 9.50 242 13.91 1718 15.00 13.34 -.79 -5.9sRitchieBr N RBA .68 1.9 40 36.00 24.08 318 35.17 1732 36.00 34.81 -.32 +17.5 RiteAid N RAD 3 4.21 1.38 9123 1.78 50853 1.78 1.67 +.08 -9.6 RittrPh rs Q RTTR 7.98 1.83 47 3.03 274 3.15 2.86 -.06 -7.9 RivrnOpp n N RIV 1.68 7.8 21.63 19.10 30 21.49 216 21.60 21.18 +.08 +7.3 Riv/Doubl n N OPP 19.76 17.12 22 17.46 191 17.84 17.31 -.07 -5.0 RivrvwBcp Q RVSB .12 1.4 18 9.75 6.47 83 8.58 244 8.80 8.48 -.15 -1.0 RoadrnTrn N RRTS 4 9.75 1.63 609 2.57 3600 2.70 2.24 +.33 -66.7sRobtHalf N RHI 1.12f 1.6 28 70.35 42.92 1373 69.94 4977 70.35 68.67 +1.03 +25.9 RocktPh n Q RCKT 24.28 3.40 305 21.89 1065 22.09 20.65 -.04 +109.7 RockwlAut N ROK 3.68 2.1 26 210.72 155.81 1539 177.66 5318 181.47 175.50 -.35 -9.5 RockColl N COL 1.32 1.0 22 139.63 103.25 1512 137.61 7173 139.24 137.06 -1.57 +1.5 RockwllM Q RMTI 8.70 4.84 325 5.34 1067 5.46 5.10 +.13 -8.2sRockyBr Q RCKY .48f 1.6 19 30.30 12.20 88 29.65 386 30.30 28.15 +1.05 +56.9tRkyMChoc Q RMCF .48 4.3 12 12.60 10.76 34 11.20 106 11.29 10.76 +.33 -4.9 RogCm gs N RCI 1.57 13 54.95 43.11 794 47.21 4710 47.79 46.52 -.33 -7.3 Rogers N ROG 34 184.00 105.00 176 122.41 629 122.45 119.30 +2.46 -24.4 Roku n Q ROKU 58.80 15.75 10664 43.30 62581 45.81 39.60 +4.06 -16.4 Rollins s N ROL .56 1.1 65 54.25 39.90 743 52.62 2536 53.15 51.66 -.19 +13.1 Roper N ROP 1.65 .6 30 292.97 226.81 577 284.00 1917 287.92 279.43 -1.58 +9.7 Rosehill n Q ROSE 10.84 5.52 24 7.47 99 8.25 7.25 -.13 -5.0 Rosehill un Q ROSEU 11.26 6.50 3 9.00 8 9.05 9.00 -.14 -20.1 RosettaStn N RST 16.85 8.71 129 16.12 603 16.37 15.74 +.12 +29.3sRossStrs s Q ROST .90 1.1 22 86.33 52.85 3853 85.14 14480 86.33 83.78 -.47 +6.1 Rowan N RDC .40 2.7 26 17.33 9.02 4254 14.64 13525 16.50 14.38 -1.68 -6.5tRBCda pfT N RYpT 1.69 31.75 28.13 1 28.07 3 29.45 28.07 -.67 -6.2 RoyalBk g N RY 3.76 87.10 69.92 841 76.01 3076 77.27 75.64 -1.18 -6.9 RBScotlnd N RBS 8.74 6.24 848 6.88 5956 7.35 6.84 -.42 -9.9 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 65 25.60 473 25.86 25.42 +.18 +.6 RylCarb N RCL 2.40 2.1 15 135.65 101.20 3381 114.51 15857 115.55 103.55 +11.03 -4.0 RoyDShllB N RDS/B 3.76 5.3 76.99 53.50 1392 70.74 10577 74.13 70.59 -2.42 +3.6 RoyDShllA N RDS/A 3.76 5.6 73.86 51.91 4526 67.24 20374 70.65 66.97 -2.70 +.8 RoyGld Q RGLD 1.00 1.1 94.39 74.35 973 92.44 2750 93.36 90.37 +1.24 +12.6 RoyceGVal N RGT .10e 11.73 9.40 19 10.98 87 11.12 10.90 -.03 +1.5 RoyceMC N RMT .63e 6.2 10.39 8.09 157 10.23 871 10.23 10.09 +.05 +8.4 Royce N RVT 1.22e 7.5 17.18 14.02 149 16.24 1195 16.32 16.13 +.01 +.4 RubiconPrj N RUBI 5.79 1.48 620 2.90 2672 2.97 2.56 +.34 +55.1 Rubicon rs Q RBCN 9.75 6.71 11 7.89 48 7.97 7.58 -.02 -1.1 Rudolph N RTEC 22 34.55 21.10 221 32.10 1120 32.85 31.55 -.15 +34.3 RmblOn B n Q RMBL 5.70 3.53 41 5.11 246 5.65 4.54 +.43 -1.6 RushEntA Q RUSHA 29 55.40 34.30 189 45.25 613 45.68 43.75 +.52 -10.9 RushEntB Q RUSHB 34 52.76 33.35 27 43.64 81 44.69 41.70 +.99 -9.5 RuthsHosp Q RUTH .44 1.6 26 28.75 17.95 313 27.65 1193 27.85 26.80 +.20 +27.7 Ryanair Q RYAAY 1.55e 1.3 127.61 101.10 360 116.65 1632 118.83 115.73 -.34 +12.0 Ryder N R 2.08f 2.8 18 90.26 65.65 1116 73.12 3838 73.22 68.65 +4.52 -13.1 RyersonH N RYI 44 12.95 7.65 228 12.25 834 12.35 11.80 +.10 +17.8 RymanHP N RHP 3.40f 4.1 17 85.77 57.78 367 82.74 1198 84.26 82.46 -1.32 +19.9S -:sS&P Glbl N SPGI 2.00f 1.0 30 208.98 144.68 1783 208.68 7450 208.98 205.84 +2.21 +23.2 S&T Bcp Q STBA 1.00 2.3 19 46.44 33.92 216 44.39 618 45.50 43.67 -.78 +11.5 S&WSeed Q SANW 4.40 2.90 6 3.40 135 3.40 3.25 +.05 -12.8sSAP SE N SAP 1.31e 1.1 121.95 99.20 544 121.18 3030 121.95 119.07 +2.43 +7.8sSB FinGp Q SBFG .32f 1.6 14 20.00 15.61 7 19.86 35 20.00 19.78 +.16 +7.4 SB FnGp pf Q SBFGP .65 3.3 21.10 14.93 1 19.75 3 19.75 18.85 +.49 +10.3 SB OneBc Q SBBX .30f 1.0 24 32.85 19.75 89 30.00 274 30.38 29.60 -.20 +11.7 SBA Com Q SBAC 177.67 129.40 1082 156.17 4100 160.87 155.82 -1.15 -4.4 SCANA N SCG 2.45 6.6 9 71.28 33.61 2586 37.31 9052 37.60 36.01 +1.16 -6.2 SCE TrV n N SCEpK 29.56 24.70 27 25.36 118 25.80 25.13 -.11 -4.0 SCE II prG N SCEpG 1.28 5.3 25.89 21.93 7 24.02 68 24.19 23.65 +.16 -.6 SCE Tr pfH N SCEpH 1.44 5.4 29.06 25.05 3 26.69 11 27.03 26.35 -.03 -1.3 SCETr pfJ N SCEpJ 1.34 5.3 28.62 23.96 8 25.05 101 25.57 24.84 -.21 -2.9 SCE Tr pfL N SCEpL 1.25 5.4 25.77 21.75 27 23.19 118 23.25 22.85 +.29 -3.5 SEI Inv Q SEIC .60f .9 23 78.35 51.15 1275 65.93 3625 67.34 64.82 -.52 -8.3 SelasLf rs Q SLS 19.41 3.43 97 4.95 367 5.44 4.81 -.37 -37.0 SG Blck n Q SGBX 7.00 3.70 14 5.10 49 5.18 4.82 +.20 -14.7 SGOCO rs Q SGOC 2.30 .90 5 1.22 54 1.26 1.16 +.02 +15.1 SI Fincl Q SIFI .24 1.6 15 16.45 13.75 21 14.85 78 14.95 14.35 -.05 +1.0sSIGA Tc n Q SIGA 7.54 5.61 2228 7.08 5871 7.54 6.90 +.14 +19.8 SJW N SJW 1.12a 1.7 23 69.29 47.57 307 66.64 1215 67.21 64.01 +1.84 +4.4 SK Tlcm N SKM 28.97 22.66 517 23.83 3066 25.33 23.67 +.21 -14.6 SLGreen N SLG 3.25 3.3 29 108.14 89.46 2012 99.32 6208 99.76 95.53 +.77 -1.6 SL Grn pfI N SLGpI 1.63 6.3 26.50 24.94 65 25.72 84 25.88 25.61 -.01 +2.6 SLM Cp Q SLM 16 12.46 9.65 6784 11.47 15692 12.15 11.38 -.60 +1.5 SLM Cp pfB Q SLMBP 3.07e 4.3 74.65 65.20 3 70.74 20 71.20 69.85 -.17 +2.9 SM Energy N SM .10 .4 28.20 12.29 3904 23.24 15343 25.30 22.94 -.63 +5.3 SmartGlb n Q SGH 11 56.69 13.65 692 42.05 4848 44.95 41.18 +.67 +24.8 SMTC hg Q SMTX 3.18 1.12 12 3.10 110 3.15 3.06 +63.9 SORL Q SORL 4 8.70 3.70 222 4.73 756 5.26 4.60 -.10 -29.6 SP Plus Q SP 23 41.70 28.80 153 38.75 496 39.98 37.35 +.85 +4.4 SPAR Gp h Q SGRP 3.75 .94 12 1.22 73 1.29 1.22 -.02 -.8 SpdrDJIA N DIA 3.98e 1.6 265.93 211.70 6340 250.74 25863 254.16 248.77 -2.53 +1.4 SpdrGold N GLD 129.52 114.80 14036 121.34 38398 123.86 120.83 -1.67 -1.9 SpdrStxx50 N FEU 1.24e 3.6 38.51 33.60 12 34.59 74 35.07 34.47 -.09 -3.7 SpdrNoANR N NANR 37.79 30.22 12 35.75 75 36.91 35.69 -.88 +.8 SpdrLwCbn N LOWC 1.69e 1.9 96.40 82.10 0 90.66 8 91.20 90.66 -.26 +1.0 SpdrEuro50 N FEZ 1.18e 3.0 44.23 38.18 3519 39.65 15779 40.88 39.47 -.63 -2.6 Spd MsciCh N XINA 26.62 21.04 3 22.15 4 22.65 22.08 -.48 -7.4 S&PEAsia N GMF 1.81e 1.7 116.07 90.68 6 104.97 88 107.52 104.44 -2.23 +.4 Spdr UKS N QGBR 1.33e 2.5 56.39 50.42 0 53.56 3 54.50 53.56 -.57 -.5 SpdrGermS N QDEU 1.17e 1.9 70.20 58.70 0 62.64 1 62.94 62.56 +.37 -4.4 SpdrJpnS N QJPN .85e 1.1 83.54 70.88 1 79.97 3 80.59 79.97 +.10 +1.7 SpdrCdaS N QCAN 1.61e 2.7 62.76 54.22 0 59.52 3 59.65 59.35 +.26 -2.7 Spd Austl n N QAUS SpdrEuSmC N SMEZ 1.15e 1.8 69.46 56.49 2 62.18 9 63.00 62.11 +.06 -2.8 S&PChina N GXC 1.31e 1.2 123.91 88.41 61 113.37 264 115.96 112.23 -2.06 +5.8 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.06 2 76.18 3 76.52 76.00 +.07 +1.0 SpdrEMQu N QEMM 1.31e 2.1 69.92 57.19 5 61.60 55 63.38 61.26 -1.53 -4.5 SpdrEafeSt N QEFA 1.62e 2.5 68.94 60.04 10 64.05 52 64.82 63.80 -.30 -1.5 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.89 11 68.01 67 69.30 67.75 -.94 -4.0 SpAcwiIMI N ACIM 1.50e 1.9 84.34 71.18 2 79.42 15 80.68 78.49 -.01 +.7 SpdEMkt s N SPEM 42.47 32.81 296 36.92 2585 37.75 36.60 -.78 -3.2 SpdrEMDv N EDIV 1.68e 5.3 36.64 29.33 133 31.87 285 33.03 31.63 -1.20 -3.0 SpdrGlbNR N GNR .93e 1.8 53.32 40.56 117 50.58 489 52.26 50.42 -1.35 +3.1 Spd InTc n N IPK SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 10759 47.33 11202 48.46 47.11 -1.05 -3.2 SpdrEMSmC N EWX 1.00e 2.0 55.81 46.01 57 49.48 229 51.04 49.25 -1.42 -4.8tSpdrIntDiv N DWX 2.22e 5.8 42.92 38.61 188 38.53 479 39.72 38.39 -1.01 -6.5 SpdMS xUS N CWI .79e 2.1 42.01 35.26 247 37.98 666 38.64 37.81 -.38 -2.6 SpdrSPGbl N GII 1.63e 3.4 53.74 47.61 8 48.51 83 48.67 48.05 +.67 -6.4 SpdrIntRE N RWX 1.25e 3.2 42.54 37.13 411 39.43 1800 40.35 39.32 -.87 -2.6 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.84 31 35.42 287 36.34 35.31 -.78 -.2 SpdrWldxUS N SPDW .79e 2.5 33.84 28.84 346 31.05 4985 32.11 30.96 -.80 -2.1sSP Mid N MDY 2.94e .8 366.10 307.28 1244 361.99 4466 366.10 359.59 -2.68 +4.8 S&P500ETF N SPY 4.13e 1.5 286.63 239.96 119347 277.13 406594 279.48 275.35 -1.06 +3.8 SpdrRRtn N RLY .44e 1.7 27.62 23.57 18 26.65 84 27.30 26.65 -.55 +.8 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 5 32.88 10 33.04 32.87 -.13 -2.2 SpdrGblAll N GAL 1.04e 2.6 40.37 35.27 18 38.60 121 39.01 38.43 -.17 +.9 SpdrSenLn N SRLN 1.96 4.2 47.69 47.08 205 47.20 3367 47.27 47.18 +.01 SpdrUShBd N ULST .16 .4 40.82 40.15 14 40.24 50 40.28 40.23 +.01 +.1 SpdrCreEq N SYE 1.63e 1.3 80.09 68.51 4 77.85 10 78.25 77.11 +.35 +4.4 SpdrDblTac N TOTL 1.17e 49.66 47.11 153 47.38 1396 47.46 47.23 +.02 -2.6 SpdrValEq N SYV 4.21e 1.5 70.61 59.14 1 68.21 19 69.36 67.81 -.30 +3.0 SpdrGroEq N SYG 1.85e .8 86.17 70.68 4 83.74 9 85.11 83.53 +.21 +5.4 SpdrBiot s N XBI .44e .5 98.22 72.27 3383 97.18 25209 97.99 95.39 +.88 +14.5 Spdr Div N SDY 3.80e 2.0 98.29 87.80 373 93.52 1555 94.38 92.73 -.53 -1.0 SpdrGbDow N DGT 1.52e 1.8 91.75 76.33 0 85.35 16 85.75 85.19 +.08 -.2 SpdrHome N XHB .15e .4 47.20 37.17 4016 40.88 14917 41.90 40.44 -.45 -7.6 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 2601 49.28 10962 51.19 48.62 -1.63 +4.1 SpdrS&PCM N KCE .91e 1.5 62.51 47.86 4 60.91 19 62.03 60.47 -.94 +5.1 SpdrS&PIn s N KIE 32.34 27.81 686 30.79 1402 31.43 30.42 -.45 +.3 Spd LgCap s N SPLG 33.54 28.21 494 32.58 1972 32.89 32.39 -.15 +4.1sSpdrLCpG s N SPYG 36.36 29.32 420 36.25 2183 36.36 36.04 +.20 +9.8 SpdrLCapV s N SPYV 32.54 28.05 251 30.23 1012 30.51 29.98 -.15 -1.5sSpd MidC s N SPMD 36.00 29.60 166 35.70 1005 36.00 35.46 -.10 +7.0sSpdMCpG s N MDYG 56.05 46.42 69 55.74 204 56.05 55.35 -.06 sSpdrMCpG N MDYG/O 2.19e .8 167.86 139.27 167.76 41 167.86 167.05 +.37 +7.9sSpdrMCpV s N MDYV 53.44 46.15 30 52.78 155 53.32 52.50 -.43 sSpdrMCpV N MDYV/O 3.45e 3.2 106.87 92.30 106.52 33 106.87 106.26 +.09 +3.6sSpdrNY Tch N XNTK .41e .4 98.30 71.73 27 97.85 111 98.30 96.22 +1.47 +16.7sSpdrSemi s N XSD .16e .2 78.02 60.17 50 77.45 482 78.02 76.16 +1.14 +10.9sSpdrSCp s N SLYG 65.01 51.69 118 65.00 368 65.01 64.41 +.53 sSpdrSCapG N SLYG/O 8.53e .8 259.47 206.75 259.06 81 259.47 257.42 +1.18 +13.9sSpdrSCpV s N SLYV 68.94 56.46 91 68.22 288 68.70 67.67 -.34 sSpdrSCapV N SLYV/O 7.98e 1.2 137.88 112.91 137.18 107 137.88 136.80 +.07 +9.1 SpdrRs3K s N THRK 35.46 29.89 615 34.73 6341 35.00 34.52 -.09 +4.6 SpdrWilRE N RWR 2.90e 3.2 95.73 81.59 336 90.96 967 93.14 90.81 -1.65 -2.9 SpdrShTTr N SPTS .27 .9 31.78 29.45 67 29.50 4206 29.51 29.47 -.02 -1.3sSpFcStIn n N XITK 102.08 69.30 17 101.54 111 102.08 98.34 +2.91 +30.0 Spdr1500VT N VLU 4.85e 1.7 108.76 91.72 0 104.00 12 104.87 104.00 -.44 +2.0tSpdrScored N CBND .99 3.2 32.69 30.78 1 30.99 12 30.99 30.78 +.01 -3.9 SpdrIntCBd N IBND .14e .4 36.87 32.63 114 33.63 1683 34.03 33.46 -.30 -4.8 SpdrIGFlt N FLRN .20 .7 30.85 30.62 788 30.75 4087 30.75 30.71 +.02 +.3 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 40 56.28 179 56.45 56.21 +.06 +1.1 SpdrWFPf N PSK 2.59e 6.0 45.42 41.81 29 43.41 763 43.47 43.18 -.02 -1.4 SpdrBarITB N BWZ .01e 33.49 30.78 70 31.44 1299 31.89 31.37 -.36 -2.1sSpdrBarcCv N CWB 3.55e 4.1 54.90 48.86 405 54.80 3083 54.90 54.16 +.70 +8.3 SpdrLTBd s N SPLB 28.77 25.91 38 26.27 226 26.42 26.04 +.12 -8.2 SpdrITBd N SPIB .92 2.8 34.72 33.07 1137 33.20 5284 33.26 33.10 -3.0 SpdrBarMBB N MBG .83 3.3 26.49 25.09 4 25.36 44 25.36 25.21 +.09 -2.5tSpdrEMBd N EBND 30.91 27.13 533 27.16 3298 27.74 27.02 -.54 -8.5 SpdrShTHiY N SJNK 1.58 5.7 28.07 26.94 764 27.51 5128 27.54 27.41 +.13 -.2 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 8966 35.95 53136 35.97 35.75 +.20 -2.1 SpdShTBd N SPSB .40e 1.2 30.74 30.09 337 30.13 2461 30.16 30.12 -.01 -1.0tSP IntTip N WIP .41e .3 60.27 54.47 27 54.45 530 55.23 54.37 -.42 -5.3 SPLIntTB s N BWX 29.72 27.23 540 27.75 2585 27.99 27.71 -.20 -2.4 SpdrTrans s N XTN .25e .4 69.36 53.20 5 67.06 66 67.36 65.79 +1.26 +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 16, 2018

PAGE 66

SpdrTelcm N XTL .68e .9 74.86 65.10 26 74.25 47 74.54 72.18 +1.70 +8.7sSpdrHCSv s N XHS .61e .1 71.28 56.18 2 71.20 30 71.41 69.44 +1.80 +15.6sSpdrHCEq s N XHE 3.22e .1 80.89 59.41 91 80.69 341 81.15 78.58 +1.88 +25.3sSpdrSf&Sv s N XSW .19e .2 85.26 61.66 8 84.99 73 85.26 83.09 +2.23 +22.4 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.34 5 25.58 101 25.59 25.40 +.14 -3.8sSpdrAerDf s N XAR 1.70e 1.1 91.75 69.02 69 88.91 474 91.75 88.16 -2.54 +6.4 SpdAgBd n N SPAB 28.84 27.57 430 27.81 3541 27.84 27.70 +.03 -3.2 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 60 55.14 329 55.24 54.82 +.10 -2.0 SprBl 1-3b rs N BIL 91.58 91.37 255 91.51 2954 91.51 91.47 +.03 +.1 SpdLgTr s N SPTL 37.32 33.45 68 34.63 431 34.83 34.17 +.22 -5.4 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 53 58.41 2677 58.49 58.21 -1.7 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 7077 63.61 33531 66.03 62.73 -2.13 +8.1sSpdr1500MT N MMTM 1.61e 1.3 123.99 101.69 1 123.14 8 123.99 122.55 +.15 +7.3 SpdDorWrF Q DWFI 26.06 23.79 13 23.98 57 24.13 23.91 -.09 -5.1sSpdrRetl s N XRT .49e 1.0 50.66 37.72 6416 49.36 36366 50.66 48.81 -.19 +9.3 SpdNuBMu s N TFI 49.42 47.52 432 47.93 1686 47.98 47.82 +.04 -2.1 SpdrPhm s N XPH 3.00e .8 47.11 38.71 29 44.60 239 44.61 43.66 +.83 +2.5 SpdrOGEx N XOP .73e 1.8 44.75 28.96 20259 40.42 80556 42.73 40.31 -1.62 +8.7 SpNuBST rs N SHM 48.95 47.51 209 47.99 1156 47.99 47.90 +.05 +.2 SpdrGendr N SHE 75.63 66.51 10 73.60 24 74.18 73.15 -.03 +3.9 SpdrOGEq N XES .49e 3.0 19.29 12.90 1214 16.22 3828 17.14 16.03 -.89 -5.3 SpdR1KLVF N ONEV 76.79 68.57 7 74.41 8 74.41 74.11 +.99 +2.5 SpdrMetM N XME .24e .7 39.62 27.93 3915 36.91 11123 38.59 36.53 -1.16 +1.5 SpdrR1KMo N ONEO 77.42 68.55 10 75.53 117 75.72 74.97 +.19 +3.9 SpdrR1KYF N ONEY 75.25 65.47 0 71.78 3 72.44 71.72 -.23 +2.4 SpdSPXHiD N SPYD 38.74 34.60 154 36.83 521 37.54 36.67 -.46 -1.7 SpdrFosFFr N SPYX 69.64 58.36 7 67.51 45 68.01 67.15 +.01 +4.2 SpdrR1KLV N LGLV 5.40e 1.9 94.43 85.68 5 91.20 21 92.53 91.05 -.92 +.7 SpdrUsaSt N QUS .54e 82.07 69.37 5 79.21 18 79.99 78.20 +.26 +2.5sSpd SP600 s N SLY 74.57 58.62 38 74.10 173 74.57 73.41 +.15 sSpd SP600 N SLY/O 3.97e 1.0 148.82 117.23 148.53 63 148.82 147.80 +.63 +11.7 SpdrSPXBbk N SPYB .41e 67.80 51.33 1 64.67 2 65.12 64.40 +.10 +3.7sSpdrSCap n N SPSM 33.14 28.11 226 32.89 1521 33.14 32.67 +4.4 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 40 19.19 169 19.19 19.12 +.03 -.5 Spd 0-5Tip n N SIPE SpdrR2KLV N SMLV 2.16e 2.3 100.14 84.63 2 95.28 19 96.20 94.81 -.31 +4.3 SPI Eng rs Q SPI 2.61 .33 249 .41 5771 .65 .34 +.06 -35.7sSPS Cmce Q SPSC 97 78.57 45.02 160 76.60 684 78.57 70.20 +.71 +57.6sSPX Cp N SPXC 16 37.96 23.41 417 36.86 1815 37.96 36.34 +.71 +17.4 SPX Flow n N FLOW 43 54.92 31.10 302 45.10 897 45.56 43.68 -.13 -5.2 SRC Eng A SRCI 15 13.32 6.19 5892 10.57 21497 11.53 10.50 -.84 +23.9 SS&C Tch s Q SSNC .28 .5 34 53.99 35.85 2271 53.32 6907 53.38 51.68 +1.64 +31.7 SSLJ.cm n Q SSLJ 5.75 3.12 55 4.04 180 4.19 3.64 +.24 +15.1 SSR Mng g Q SSRM 23 11.44 7.64 2801 10.61 4966 10.85 10.11 +.31 +20.7sSTMicro N STM .40 1.5 29 26.43 14.07 2023 26.12 13397 26.43 24.94 +1.31 +19.6sSVB FnGp Q SIVB 27 329.65 159.44 936 315.82 2401 329.65 311.38 -9.90 +35.1 SabanCap n Q SCAC 10.20 9.84 6 10.06 24 10.06 10.04 +.02 +1.5 Saban un Q SCACU 11.20 10.25 10.60 55 10.60 10.58 +.10 +.8tSABESP N SBS .39e 6.4 11.96 6.10 7053 6.13 16421 6.60 5.96 -.39 -41.3 SabnR N SBR 2.29m 5.1 21 50.00 36.80 19 45.20 56 48.15 45.20 -2.06 +1.3 SabraHltc Q SBRA 1.78e 8.4 16 25.31 15.78 2049 21.16 8661 21.52 20.75 +.20 +12.7sSabreCorp Q SABR .56 2.1 31 26.78 17.30 4392 26.45 14037 26.78 25.61 +.92 +29.0 SachemC n A SACH .42 9.9 5.02 3.30 117 4.25 247 4.25 3.91 +.36 +7.9 SAExplr rs Q SAEX 4.46 1.18 60 1.46 205 1.68 1.39 +.03 -33.6 SafeBulk N SB .04 1.1 4.00 2.13 382 3.80 2112 3.90 3.75 +.03 +17.6 SafeBlk pfC N SBpC 2.00 8.4 24.26 18.35 1 23.80 18 23.85 23.15 +.22 -.4 SafeB pfD N SBpD 2.00 8.4 24.20 18.15 9 23.85 86 23.94 23.40 +.37 +1.4 SafegdSci N SFE 14.40 10.75 77 13.30 282 13.60 13.05 +.10 +18.8 SafeInco n N SAFE .60 3.2 20.00 15.57 45 18.77 269 19.22 18.54 +6.6 SaftyInsGr Q SAFT 3.20 3.6 23 89.15 67.20 101 87.70 227 88.50 85.25 +.20 +9.1 SagaComm A SGA 1.20 3.1 4 49.48 36.10 11 38.90 25 39.10 38.00 +.65 -3.8 SageThera Q SAGE 195.97 59.57 593 164.94 5469 177.05 144.90 +16.21 +.1sSaia Inc Q SAIA 41 87.05 45.80 339 84.10 1202 87.05 81.95 +.45 +18.9sSailptTch n N SAIL 28.94 12.82 1172 27.48 3892 28.94 27.01 +.04 +89.5 StJoe N JOE 54 20.00 16.75 361 17.95 1824 18.10 17.70 +.05 -.6 SalemMda Q SALM .26 5.8 16 7.50 3.10 75 4.45 527 4.65 4.05 +.52 -1.1sSalesforce N CRM 139.75 85.12 7589 138.41 29147 139.75 133.26 +4.88 +35.4 SalMidMLP N SMM 1.30 13.2 12.24 8.53 37 9.86 283 10.31 9.84 -.17 -10.6 SalisbryBc Q SAL 1.12 2.5 17 51.80 34.65 6 44.65 11 44.90 43.75 +1.40 SallyBty N SBH 10 21.36 14.05 2337 15.37 7987 16.30 15.23 -.68 -18.1 SJuanB N SJT .77e 12.0 14 10.54 6.04 142 6.41 652 6.86 6.38 -.18 -22.2 SanchezEn N SN 7.65 2.78 3375 3.82 15167 4.47 3.76 -.29 -28.1 SanchzM rs A SNMP 1.80 15.5 13.25 9.35 47 11.65 119 12.10 11.65 -.20 +5.0 SanderFm Q SAFM 1.28 1.2 8 176.43 96.80 550 103.71 2754 106.27 101.07 -.30 -25.3 SandRidge N SD 21.90 13.02 1365 15.61 2218 15.81 14.95 +.55 -25.9sSandRMiss N SDT .22e 10.7 2 2.30 .73 490 2.09 2881 2.30 1.75 +.30 +153.0sSandRMs2 N SDR .21e 12.0 1 2.00 .74 310 1.79 1639 2.00 1.74 +.05 +110.3 SandRdgP N PER .50e 20.5 5 3.10 1.80 190 2.45 850 2.50 2.40 +19.5 SandstG g A SAND 5.64 3.52 2552 4.56 5779 4.57 4.40 +.12 -8.6 SndySpr Q SASR 1.12f 2.7 19 43.87 36.41 337 41.83 915 43.62 41.61 -1.63 +7.2sSanfilp Q JBSS 2.00e 25 71.99 54.32 71 72.44 269 73.42 68.89 +3.83 +14.5 SangTher Q SGMO 27.50 6.90 4383 15.70 13270 16.95 15.30 -.80 -4.3 Sanmina Q SANM 18 42.95 24.60 927 30.20 3113 30.65 30.00 +.05 -8.5 Sanofi N SNY 1.58e 4.0 50.65 37.43 7965 39.94 25858 40.18 38.53 +.95 -7.1 Sanofi rt Q GCVRZ .54 .26 30 .52 242 .53 .47 +.03 +35.5 SantCUSA N SC .23e 5 20.46 11.37 3149 19.12 10596 19.17 18.31 +.30 +2.7 SantFn pfC N SANpC 1.63 6.4 26.25 25.45 25.39 -2.0 Santand pfC N SOVpC 1.83 7.1 26.57 25.10 1 25.87 25 25.94 25.84 -.07 +.7 Sapiens Q SPNS .20e 2.0 49 14.30 8.01 13 9.81 71 10.19 9.76 -.12 -14.8sSaratogaI N SAR 2.04f 8.3 5 24.98 19.62 21 24.68 136 24.98 23.38 +1.64 +10.3 SaratIn23 n N SAB 1.69 6.6 26.79 25.34 1 25.78 14 26.11 25.71 +.17 -.1sSareptaTh Q SRPT 102.73 30.09 2635 102.29 9327 104.50 94.12 +4.68 +83.8 Sasol N SSL 1.41e 3.9 38.75 26.92 164 36.03 907 37.73 35.67 -2.01 +5.3 SaulCntr N BFS 2.08 4.1 16 65.43 46.71 105 50.36 250 51.52 49.24 -.34 -18.4 SaulCtr pfC N BFSpC 1.72 6.9 25.98 23.79 0 25.08 7 25.22 24.92 +.12 -.9 Savara rs Q SVRA 17.19 5.07 564 13.23 1806 13.50 11.04 +1.82 -10.8tscPhrma n Q SCPH 18.17 5.61 153 6.05 1740 7.80 5.61 -1.06 -50.0 ScanSource Q SCSC 15 45.35 31.40 159 41.35 498 41.55 39.90 +1.00 +15.5 Schlmbrg N SLB 2.00 3.0 42 80.35 61.02 15084 66.83 46979 70.47 66.54 -2.60 -.8 Schmitt h Q SMIT 4.47 1.55 19 2.37 72 2.68 2.34 -.18 -13.5 SchndrNt n N SNDR .24 .8 30.52 20.18 970 28.81 4304 30.31 28.36 -.34 +.9 Schnitzer Q SCHN .75 2.1 11 38.85 18.65 1029 35.80 2036 36.00 32.05 +3.10 +6.9 ScholRck n Q SRRK 19.95 14.00 44 18.80 258 19.87 17.04 +.04 +21.3 Scholastc Q SCHL .60 1.3 46.59 33.51 206 45.41 673 45.58 43.60 +.50 +13.2sSchulmn Q SHLM .82 1.8 33 44.63 25.00 321 44.40 878 44.63 44.15 +.20 +19.2 SchwUSMkt N SCHB .96e 1.4 69.07 58.06 480 67.75 2392 67.99 67.31 +.09 +5.0 SchwUSLgC N SCHX .98e 1.5 68.43 57.33 627 66.76 2820 66.97 66.30 +.12 +4.7sSchwLCGr N SCHG .63e .8 78.13 62.63 437 77.99 1447 78.13 77.33 +.71 +10.3 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 267 54.41 1468 54.93 54.01 -.36 -.5sSchwMCap N SCHM .59e 1.0 56.61 47.42 217 56.33 994 56.61 55.97 +.09 +5.7sSchUSSmC N SCHA .76e 1.0 75.88 61.64 282 75.47 1652 75.88 75.02 +.16 +8.2 SchwEMkt N SCHE .49e 1.8 31.08 24.55 1452 26.82 4651 27.45 26.62 -.57 -4.0 Sch 1000 n N SCHK 28.14 24.88 69 27.49 441 27.59 27.35 +.05 +4.7 SchEMLgC N FNDE .39e 1.4 33.13 26.11 451 28.45 1501 29.41 28.27 -.92 -4.1 SchIntSmCo N FNDC .55e 1.5 38.22 32.31 104 35.84 577 36.47 35.74 -.38 -.3 SchIntLgCo N FNDF .61e 2.0 32.54 27.71 274 30.23 1497 30.69 30.09 -.22 -.6sSchUSSmCo N FNDA .36e .9 40.96 33.34 159 40.73 932 40.96 40.44 +.07 +7.5 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 298 38.24 1339 38.60 37.99 -.21 +2.1 SchUSBrd N FNDB .61e 1.6 39.71 33.37 126 38.18 618 38.53 37.99 -.21 +2.4 SchwUSDiv N SCHD 1.13e 2.2 54.60 44.75 519 50.92 2331 51.11 50.48 +.04 -.5 SchwIntEq N SCHF .71e 2.1 36.35 31.46 1830 33.83 7302 34.38 33.68 -.28 -.7 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 274 50.44 1472 50.53 50.28 -3.1 SchwREIT N SCHH .89e 2.2 42.54 36.27 1064 40.77 3537 41.37 40.40 -.36 -2.0 SchIntUSTr N SCHR .86 1.7 54.67 51.57 148 52.07 866 52.13 51.87 +.01 -2.3 SchSTUSTr N SCHO .35 .7 50.57 49.55 185 49.63 1410 49.66 49.58 -.02 -.8 SchUSTips N SCHP 56.10 54.02 393 54.54 1560 54.62 54.25 +.09 -1.6 SchwIntSC N SCHC .59e 1.6 39.15 33.12 193 36.98 778 37.75 36.81 -.58 +1.0 Schwab N SCHW .40 .7 32 60.22 38.06 8366 56.09 26228 58.22 55.37 -1.64 +9.2 Schwb pfC N SCHWpC 1.50 5.6 27.94 25.53 24 26.64 163 26.67 26.39 +.19 -.9 Schwb pfD N SCHWpD 27.90 25.49 26 26.50 286 26.50 26.23 +.20 -1.9 SchwitMau N SWM 1.72 4.0 15 48.06 36.26 221 43.14 1011 44.18 42.47 -.44 -4.9 SciApplic N SAIC 1.24 1.5 20 90.84 60.21 751 80.25 3357 89.30 79.18 -7.95 +4.8 SciGames Q SGMS 62.80 24.05 655 57.40 2770 59.10 55.55 +.05 +11.9 ScorpioB19 N SLTB 1.88 7.4 25.80 24.00 3 25.46 24 25.46 25.31 +.06 +.1 ScorpBlk rs N SALT .08 1.1 8.85 6.08 692 7.40 2151 7.60 7.25 ScorpioTk N STNG .04 1.5 4.20 1.85 4927 2.73 25116 3.03 2.72 -.28 -10.5 ScorpioT 20 N SBNA 1.69 6.9 25.03 23.40 1 24.60 13 24.85 24.60 -.08 -1.0 ScorpT19 n N SBBC 26.51 24.62 3 25.47 15 25.49 25.41 +.05 +.2 Scotts N SMG 2.12 2.4 21 110.12 76.60 996 86.55 4194 87.95 84.10 -.49 -19.1 ScrippsEW Q SSP .05p 44 20.35 10.69 631 13.77 2131 13.98 13.15 +.71 -11.9 Scynexis Q SCYX 2.50 1.05 1392 1.97 6131 1.98 1.56 +.21 -15.1sSea Ltd n N SE 17.19 10.06 3149 15.51 26095 17.19 14.53 -.49 +16.4 SeaChange Q SEAC 4.03 2.40 255 3.23 808 3.25 3.01 +.11 -17.8 SbdCp A SEB 6.00 .1 14 4690.00 3725.50 1 4029.74 4 4041.00 3747.00 +218.24 -8.6 SeabGld g N SA 13.70 9.50 390 10.85 1063 11.05 10.70 +.15 -4.0sSeacstBkg Q SBCF 25 33.21 20.58 966 32.47 2480 33.21 31.67 +.45 +28.8 SeacorHld N CKH 59.00 31.90 233 53.42 877 54.88 53.10 -.26 +15.6 SeacrMar N SMHI 25.00 11.66 122 22.65 581 22.92 21.30 +.53 +93.6 SeadrillLtd N SDRL 1 .74 .15 2447 .42 16011 .45 .41 -.01 +81.8 Seadrill N SDLP .40 12.6 4.20 2.60 179 3.18 924 3.35 3.12 -.06 -13.1 SeagateT Q STX 2.52 4.3 15 62.70 30.60 4056 58.43 17665 59.24 55.97 +2.45 +39.7 SealAir N SEE .64 1.4 23 49.94 40.76 3746 45.00 10848 45.03 43.67 +1.20 -8.7 SeanrgM rs Q SHIP 1.66 .66 56 .84 803 .89 .80 -.04 -19.0 SearsHldgs Q SHLD 10.76 1.99 1635 2.58 12662 2.83 2.24 +.28 -27.9 SearsH wt Q SHLDW 3.28 .23 .45 +28.6 SearsH&O Q SHOS 3.95 1.38 110 2.40 288 2.40 2.25 +.15 -7.7 Seaspan N SSW .50 5.8 13 9.30 5.50 1799 8.68 7671 9.24 8.55 -.15 +28.6sSeaspn pfE N SSWpE 2.06 8.0 26.30 21.80 25 25.83 100 26.30 25.70 -.22 +4.1 Seaspan 19 N SSWN 1.59 6.2 26.01 25.07 5 25.55 59 25.57 25.50 +.03 sSeaspn pfD N SSWpD 1.99 7.9 25.34 20.93 37 25.09 125 25.34 25.00 -.10 +1.9sSeaspn pfH N SSWpH 24.99 20.61 78 24.93 236 24.99 24.80 +.03 +5.4sSeaspn pfG N SSWpG 25.74 21.98 22 25.56 176 25.74 25.28 +.26 +5.2sSeaspan n N SSWA 24.75 23.15 10 24.72 91 24.75 24.50 +.15 +1.6sSeaSpine n Q SPNE 14.10 8.76 60 14.05 292 14.31 13.34 +.65 +38.8sSeattGen Q SGEN 69.71 45.31 2041 65.11 7151 69.71 65.02 +.10 +21.7sSeaWorld N SEAS 21.35 10.42 2652 21.03 15251 21.35 19.55 +.21 +55.0 SecndSight Q EYES 2.58 .90 108 1.81 1066 1.90 1.79 +.03 -5.2 Secoo n Q SECO 14.75 6.61 466 9.88 1288 10.46 9.24 -.27 +2.3sSecWkA A n Q SCWX 12.99 7.83 456 13.22 1264 13.30 11.37 +1.38 +49.0 SecNtl lf Q SNFCA .23t 3 6.24 4.05 7 5.45 28 5.45 5.25 +.20 +9.0 SelectBc lf Q SLCT 25 14.06 10.90 32 13.24 116 13.28 12.86 +.19 +4.7 SelEngS n N WTTR 21.96 11.22 1650 13.72 4994 14.50 13.14 -.56 -24.8 SelIncREIT Q SIR 2.04 9.5 19 26.26 17.90 416 21.50 1309 21.64 20.80 +.20 -14.4 SelMedHld N SEM 13 19.78 13.93 943 18.45 3089 18.95 18.25 +.05 +4.5 SelectaB n Q SELB 24.02 7.95 281 12.75 860 12.94 11.75 +.45 +30.0 SelectvIns Q SIGI .72 1.2 19 62.40 46.28 356 58.20 801 59.45 57.05 -.85 -.9 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 7 25.20 30 25.32 25.12 -.02 +.1 SemGroup N SEMG 1.89 7.8 30.95 20.20 732 24.30 3787 25.35 24.00 -.70 -19.5 SemiMfg N SMI 21 9.14 4.49 436 7.17 1750 7.37 6.71 +.57 -16.2 SmLEDS rs Q LEDS 10.49 1.61 88 3.59 432 3.99 3.51 -.34 -3.8 SempraEn N SRE 3.58f 3.2 21 122.98 100.49 6618 111.91 29219 119.78 110.46 +10.48 +4.7sSempra pfA N SREpA 107.00 95.95 12 101.87 903 107.00 101.08 +5.56 +2.7 Semtech Q SMTC 63 51.40 31.30 453 50.70 1875 51.15 49.70 +.90 +48.2 SendGrid n N SEND 32.03 17.50 1184 28.33 4978 29.75 25.51 +2.17 +18.2 SenecaB Q SENEB 24 35.95 27.45 0 28.10 0 28.10 28.05 +.60 -17.4 SenecaA Q SENEA 10 36.60 26.45 50 28.00 182 28.80 26.77 +.95 -8.9 SenesTc n Q SNES 6.50 .30 565 1.68 10455 1.84 1.54 +.27 +133.3 SenHous Q SNH 1.56 8.9 12 22.01 14.86 2664 17.50 6683 17.88 17.31 -.09 -8.6 SenHous 42 Q SNHNI 1.41 5.7 25.70 22.48 12 24.84 31 25.00 24.62 -.13 -1.7 SenHous 46 Q SNHNL 1.56 6.0 27.42 24.97 4 25.91 71 25.98 25.66 +.04 -3.6 Senmiao n Q AIHS 8.91 5.00 34 6.02 251 7.46 5.85 -.52 +6.5 Senomyx Q SNMX 1.71 .56 55 1.17 452 1.35 1.15 -.08 -10.0 Sensient N SXT 1.32 1.9 24 84.98 65.56 394 71.24 1233 71.35 70.01 +1.15 -2.6sSensusHlt n Q SRTS 7.08 3.43 32 7.33 124 7.47 6.22 +.90 +42.1 SentEn un Q STNLU 10.98 9.66 10.00 4 10.00 10.00 -.02 +.3 SequansC N SQNS 4.25 1.44 155 2.10 2226 2.24 1.90 +.19 +9.9 SeqentialB Q SQBG 4.08 1.36 123 1.86 507 2.04 1.86 -.11 +4.5 SeresTh n Q MCRB 17.42 6.65 399 8.50 986 8.92 8.09 +.20 -16.2 Seritage n N SRG 1.00 2.3 50.00 34.07 665 43.79 2728 45.16 42.78 -.22 +8.2 Seritge pfA N SRGpA 1.75 7.3 24.52 20.02 4 23.81 25 23.97 23.72 +.39 -2.2 ServiceCp N SCI .68 1.9 24 40.28 31.95 1817 35.96 6937 36.85 35.19 -.53 -3.6 ServiceMst N SERV 34 59.70 38.78 988 59.50 3133 59.68 58.32 +.46 +16.1 ServcNow N NOW 187.39 101.96 1717 186.35 9398 187.23 177.05 +8.16 +42.9 SvcSource Q SREV 4.47 2.61 411 4.07 1107 4.30 3.90 -.05 +31.7 ServiFst s Q SFBS .44f 1.0 23 44.85 32.54 231 43.14 753 44.71 42.54 -1.33 +4.0 Servotr A SVT .16e 1.7 12.80 8.50 1 9.32 5 9.32 9.12 +.13 -16.3 SesenBio Q SESN 3.50 .62 1407 2.11 9930 2.58 2.02 -.37 +160.2 SevStars h Q SSC 7.00 1.26 217 1.90 1611 2.32 1.85 -.33 -58.8 SevernBc Q SVBI .12 1.5 36 8.20 6.70 515 8.00 537 8.10 7.90 +.05 +10.3sShakeShk n N SHAK 99 65.96 30.12 1132 65.33 5852 65.96 61.21 +.15 +51.2 SharingE rs Q SEII 48 12.40 2.61 64 3.82 6275 4.85 3.46 +.32 -49.6 Sharps Q SMED 5.73 3.50 12 3.74 63 3.86 3.61 +.05 -8.6 SharpSprg Q SHSP 8.71 3.07 23 8.05 57 8.05 7.69 +.04 +82.8 ShawCm g N SJR 1.18 23.44 18.50 989 21.04 3396 21.50 20.78 +.25 -7.8 ShellMidst N SHLX 1.39f 6.3 20 31.19 19.42 1117 22.07 3748 24.13 22.01 -1.51 -26.0 ShndTele s Q SHEN .26f .8 41.80 28.00 262 33.60 861 34.00 31.85 +1.50 -.6 Sherwin N SHW 3.44f .9 31 435.15 326.68 958 402.11 3973 403.53 395.02 +4.06 -1.9 ShiftPixy n Q PIXY 11.64 2.00 41 2.57 880 3.18 2.52 -.09 -10.8 Shiloh Q SHLO 41 14.97 6.45 277 9.35 707 9.72 8.82 -.25 +14.0 Shineco n Q TYHT 4.60 1.31 36 1.97 510 2.05 1.75 +.19 -14.3 ShinhanFn N SHG 50.37 40.44 100 41.05 485 44.48 40.97 -3.00 -11.5 ShipFin N SFL 1.40 9.5 15 15.98 12.30 766 14.80 5501 15.48 14.75 -.10 -4.5 Shire Q SHPG 1.05e .6 83 177.51 123.73 875 161.75 4370 163.24 160.25 +.79 +4.3sShoeCarnvl Q SCVL .30 .9 22 34.98 15.08 200 33.24 1436 34.98 31.89 -1.30 +24.3sShopify n N SHOP 171.13 83.16 842 168.44 6676 171.13 160.03 +5.63 +66.8 ShoreBcsh Q SHBI .32f 1.6 20 20.09 15.17 48 19.51 147 19.95 19.03 -.19 +16.8sShotSpot n Q SSTI 40.24 9.33 207 40.14 1180 40.29 34.22 +3.98 +185.7 Shutterfly Q SFLY 100.34 39.76 763 94.29 2598 98.50 93.58 -2.10 +89.5 Shutterstk N SSTK 40 52.78 29.85 163 48.81 746 49.98 47.69 +.92 +13.4 SibanyeG N SBGL .14r 5.2 6.50 2.44 18157 2.67 38727 2.88 2.53 -.24 -45.0 SiderurNac N SID 3.55 1.76 4201 2.09 11978 2.33 2.01 -.11 -14.7 SiebertFn Q SIEB .10a 1.1 21.61 3.60 29 9.05 172 9.45 7.51 +1.64 -33.0 SiennaBi n Q SNNA 29.25 13.37 112 16.20 417 16.68 14.85 +1.16 -10.7sSientra Q SIEN 21.06 7.59 546 20.93 2368 21.06 18.94 +1.47 +48.9 SierraBc Q BSRR .64 2.2 18 29.96 23.10 36 28.99 102 29.49 28.44 -.49 +9.1 SierraMt n A SMTS 3.00 2.13 40 2.65 178 2.78 2.65 -.11 +6.9 SierOnc g n Q SRRA 4.09 1.10 1856 3.63 5959 3.65 2.95 +.47 -2.7 SierraWr Q SWIR 15 31.40 15.10 262 16.15 1167 16.68 16.05 -.20 -21.0 Sifco A SIF 8.00 5.00 3 5.35 13 5.60 5.15 -.15 -19.5sSifyTech Q SIFY .02e .9 2.10 .40 56 2.02 311 2.10 1.90 -.05 +97.3 SigmaDsg Q SIGM 7.00 5.50 456 6.15 1016 6.25 6.10 -11.5 SigmaL hn Q SGLB 4.48 1.05 55 1.25 689 1.38 1.25 -.03 -41.9 Sigmatr Q SGMA 14 11.61 5.26 13 7.35 54 7.50 6.72 +.32 -27.4 SignatBk Q SBNY 24 161.92 116.68 1129 126.29 4185 131.58 124.45 -4.35 -8.0 SignetJwlrs N SIG 1.24f 2.2 77.94 33.11 2347 55.94 13775 58.97 54.39 +.53 -1.1 SilganHld s Q SLGN .40 1.5 16 32.43 26.49 552 27.29 1989 27.98 26.94 -.46 -7.1 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 42 39.99 268 40.93 39.05 +.14 -43.0 SilcnLab Q SLAB 100 110.70 66.35 665 108.80 1935 109.40 107.25 +.75 +23.2 SilicnMotn Q SIMO 1.20 2.4 19 56.51 40.33 199 49.81 1445 51.04 48.53 +1.02 -5.9 SilvrSun n Q SSNT .06e 5.22 2.90 5 4.01 9 4.15 4.00 -.10 -5.2 Silvrbow n N SBOW 34.76 19.89 24 26.43 135 28.05 25.88 -1.15 -11.1 Silvercrest Q SAMG .56 3.4 23 17.30 11.85 30 16.55 77 16.65 16.15 +.29 +3.1 SlvrcpMt n A SVM .02 54 3.43 2.12 465 2.72 2120 2.97 2.68 -.11 +3.8 SimmnsFst s Q SFNC .60 1.9 20 33.45 24.98 1881 31.55 3294 32.80 31.25 -.85 +10.5 SimonProp N SPG 7.80 4.7 22 173.02 145.78 2511 164.48 7423 167.03 162.23 -.90 -4.2 Simon pfJ N SPGpJ 4.19 6.2 77.98 67.36 0 67.95 7 69.00 67.50 +.65 -5.0 SimplyGd n Q SMPL 16.01 10.93 718 13.60 6535 13.86 13.26 +.22 -4.6sSimpsnM N SSD .88f 1.3 34 67.32 41.79 475 65.99 1446 67.32 65.74 -.90 +14.9sSimulations Q SLP .24 1.1 45 21.05 11.50 55 21.30 218 21.45 20.10 +1.20 +32.3 Sina Q SINA 49 124.60 83.40 658 94.58 3450 96.71 92.53 -.40 -5.7 Sinclair Q SBGI .72 2.2 13 40.15 26.50 2058 32.60 10775 33.70 29.70 +2.85 -13.9 SinoGlobl Q SINO 3.84 1.04 169 1.37 945 1.59 1.30 +.03 -46.5 SinopcShg N SHI 74.09 50.67 104 72.36 296 72.36 70.30 +.48 +26.9 Sinovac h Q SVA 8.75 5.26 225 7.94 357 8.64 7.51 -.72 +.8sSiriusXM Q SIRI .04 .6 42 7.42 5.09 29512 7.58 83244 7.59 7.21 +.34 +41.4sSiteone n N SITE 83 90.28 48.19 459 90.52 2186 91.36 86.49 +3.94 +18.0tSitoMobl rs Q SITO 8.60 2.68 163 2.98 2527 3.83 2.68 -.80 -55.7sSixFlags N SIX 3.12 4.3 23 72.58 51.25 1117 72.43 5772 72.68 70.58 +1.76 +8.8 Skechers s N SKX 15 43.08 23.90 3002 29.43 11080 29.69 28.58 +.66 -22.2 SkySolar Q SKYS 2.43 .82 6 1.05 96 1.20 1.04 -.13 -30.0 SkyWest Q SKYW .40 .7 16 60.65 31.75 306 57.20 950 57.20 55.05 +2.20 +7.7 SkywksSol Q SWKS 1.28 1.2 22 117.65 86.13 2158 102.70 8236 102.78 99.11 +2.89 +8.2 SleepNmbr Q SNBR 21 40.72 27.44 934 29.79 3036 31.27 29.04 -.22 -20.8 Smart&Fnl N SFS 19 10.00 4.45 479 5.00 2441 5.20 4.50 +.50 -41.5sSmartFn rs Q SMBK 24 25.97 20.50 70 25.81 232 25.97 24.89 +.46 +18.9 SmartSnd n Q SND 11.06 4.81 847 5.69 5715 5.95 5.53 -.05 -34.3 Smartsh n N SMAR 32.79 18.06 1181 30.13 3028 30.14 26.27 +2.48 +54.5 Smith&N N SNN .61e 1.7 65 40.41 33.72 418 36.88 4291 37.04 36.26 -.15 +5.3 SmithAO s N AOS .72 1.1 35 68.39 53.23 2317 62.88 6985 65.57 62.36 -1.96 +2.6 SmthM hrs Q SMSI 3.41 .88 170 2.37 810 2.63 2.25 -.21 -16.5 Smucker N SJM 3.12 3.0 14 133.38 96.13 2763 105.73 11063 106.93 102.42 +3.21 -14.9 SnapInc A n N SNAP 21.22 10.50 27300 14.02 151352 14.17 12.92 +.94 -4.0 SnapOn N SNA 3.28 2.0 16 185.47 140.83 887 161.17 3143 161.32 156.57 +4.23 -7.5 SocCapH n N IPOA 10.85 9.85 69 10.04 167 10.14 10.03 -.02 -.5 SocCapH un N IPOA/U 10.97 10.02 165 10.64 235 10.65 10.50 -.01 +.4 SocilRltyA n Q SRAX 7.95 1.11 56 4.32 360 4.45 4.15 +.09 -23.5 SocQ&M N SQM .99e 2.0 64.20 32.38 1010 49.95 3845 52.14 49.01 -1.65 -15.9 SocketM n Q SCKT 4.59 2.31 6 2.50 67 2.65 2.45 -.08 -30.2 SodaStrm Q SODA 31 98.26 49.50 193 88.90 802 93.48 88.03 -2.90 +26.4sSogou n N SOGO 14.69 7.91 22057 13.85 53000 15.30 11.35 +2.52 +19.7 Sol-Gel n Q SLGL 12.23 7.39 8 8.79 42 9.22 8.25 +.13 -17.9 SolarCap Q SLRC 1.64 7.7 12 22.55 19.70 124 21.26 501 21.35 20.91 -.05 +5.2 SolarSCap Q SUNS 1.41 8.5 14 18.40 16.10 28 16.68 204 16.82 16.51 -.02 -6.1 SolarEdg n Q SEDG 23 70.74 18.60 3602 47.45 8932 55.20 46.60 -6.45 +26.4 SolarOilf n N SOI 23.98 10.11 487 15.89 2741 16.65 15.40 +.41 -25.8 SolenoTh rs Q SLNO 3.75 1.32 90 2.33 278 2.39 2.00 +.28 +29.4 SolidBio n Q SLDB 33.74 6.83 199 26.50 567 27.58 22.90 +2.44 +17.2 Soligenix n Q SNGX 3.70 1.45 16 1.54 79 1.59 1.50 -.04 -30.6 Solitario A XPL .88 .39 69 .43 250 .44 .40 +.02 -28.7sSonicAut N SAH .24 1.1 11 22.95 15.95 353 21.65 1031 22.95 21.50 +.21 +17.3sSonicCorp Q SONC .64 1.9 23 33.82 22.11 1136 33.78 5679 34.19 31.90 +1.89 +22.9 SonicFdry Q SOFO 4.26 2.05 7 2.20 18 2.35 2.20 -26.9 SonocoP N SON 1.56 3.0 27 55.77 46.55 952 52.88 2331 53.80 52.55 -.31 -.5tSonomaPh Q SNOA 7.21 3.05 221 2.91 1475 4.10 2.90 -.90 -46.6 SonyCp N SNE 53.91 36.25 518 49.12 3213 50.67 48.96 -.84 +9.3 Sophiris Q SPHS 4.05 1.80 634 3.77 2179 3.85 3.66 -.06 +66.1 SorrentoTh Q SRNE 37 10.65 1.50 2401 7.40 8420 7.65 7.10 -.05 +94.7sSothebys N BID .40 .7 19 60.16 42.78 364 58.80 1817 60.16 57.95 -.87 +14.0 SotherlyH Q SOHO .48f 7.0 7.08 5.78 34 6.82 242 6.99 6.63 +.03 +5.7 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 0 25.67 8 25.70 25.45 +.18 +.1 SthrlyH pf C Q SOHOO 1.97 7.8 25.76 24.50 5 25.33 9 25.33 25.12 +.24 -.1 SouMoBc s Q SMBC .44 1.2 17 40.80 30.48 36 37.95 70 38.53 36.66 +.65 +1.0 SoundFin Q SFBC .56f 1.5 22 39.00 29.55 38.33 16 38.33 37.85 -.13 +12.6 SourcC N SOR 1.00 2.5 42.97 38.36 4 40.60 51 40.84 40.11 +.35 -.4 SoJerInd s N SJI 1.12 3.6 27 36.46 25.96 2149 31.01 7573 31.06 29.67 +.90 -.7 SouthState Q SSB 1.36f 1.5 25 94.50 78.60 351 88.65 1043 92.25 87.95 -3.40 +1.7 SthcrssEn N SXE 3.41 1.44 43 1.57 690 1.68 1.53 -.02 -7.1 SCEd pfB A SCEpB 1.02 4.8 25.00 20.36 2 21.15 5 21.15 20.90 +.22 -8.0 SCEd pfC A SCEpC 1.06 4.8 25.25 20.30 0 21.93 4 22.18 21.10 +.38 -7.6 SCEd pfD A SCEpD 1.08 4.8 26.43 20.92 1 22.55 4 22.55 21.21 +.55 -6.4 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 0 23.97 7 24.20 23.65 +.25 -5.7 SouthnCo N SO 2.40f 5.4 49 53.51 42.38 10329 44.43 34917 44.48 42.73 +1.15 -7.6 SouthCo 75 N SOJA 1.56 5.9 27.52 25.60 59 26.25 219 26.32 26.12 +.03 -2.7 SouthCo ef N SOJB 26.25 23.71 29 25.15 200 25.29 25.02 -.13 -2.1 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 39 24.50 291 24.65 24.40 -.06 -3.7 SthnCopper N SCCO .23e .5 41 58.09 33.63 1337 48.57 3851 51.80 48.11 -2.89 +2.4 SthnFstBsh Q SFST 21 48.75 33.25 21 46.55 92 47.70 45.36 -.90 +12.8 SoNatBcVa Q SONA .32 1.9 32 18.20 15.11 70 17.12 357 17.34 16.95 -.15 +6.8 SsdeBTX Q SBSI 1.20f 3.5 18 37.57 31.20 272 34.69 984 35.41 34.06 -.61 +3.0 SwstAirl N LUV .64f 1.2 9 66.99 49.76 8585 52.18 39127 52.43 50.58 +1.70 -20.3 SwtGas N SWX 2.08 2.8 23 86.87 62.54 362 74.60 1341 75.41 72.45 +.71 -7.3 SwGA Fn A SGB .48f 2.1 17 24.00 18.50 1 22.90 6 23.00 22.10 +.76 -4.6 SwstnEngy N SWN 6 6.72 3.42 19165 5.16 78072 5.30 4.92 +.28 -7.5 SparkEn s Q SPKE .72 7.1 23.65 8.60 92 10.15 717 10.30 9.65 +.50 -18.1 SparkEn pf Q SPKEP 2.19 9.3 27.56 21.90 14 23.45 68 23.50 23.26 +.15 -11.9 SprkNtSE wi A LOV 15.40 10.15 8 11.72 100 12.25 11.50 -.28 -7.4 SparkTh n Q ONCE 91.75 41.06 1082 77.51 2769 78.86 75.00 -.76 +50.7 SpartnMot Q SPAR .10 .7 26 19.45 8.30 395 14.85 2180 16.30 14.25 -1.35 -5.7 SprtnNash Q SPTN .72 2.7 31.59 16.32 489 26.20 1492 26.46 24.12 +1.19 -1.8 Sparton N SPA 21 23.59 16.35 144 19.17 872 19.23 18.16 +.97 -16.9 SpdFosFr n N EFAX 77.82 67.00 52 70.77 92 71.81 70.77 -.36 -2.9 SpdDbShDu N STOT 49.99 47.00 3 48.89 36 48.92 48.68 +.01 -1.0 SpdEmFos N EEMX 76.80 61.28 2 66.25 9 67.94 66.17 -1.07 -5.1tSpdDbEMk N EMTL 52.27 48.10 10 48.16 24 48.41 48.10 -.05 -4.4 SpecOpps N SPE 1.19e 2.3 16.20 14.48 12 15.23 49 15.40 15.09 +.05 +2.4 SpcOpp pfB N SPEpB .88 3.4 26.54 25.17 25.66 6 25.75 25.63 +.05 -.7 SpectraEP N SEP 3.01f 9.6 9 46.47 29.89 2364 31.45 6500 32.09 30.43 +.82 -20.5 SpectrmB N SPB 1.68 2.1 14 133.15 60.13 648 78.50 2483 82.68 77.32 -3.01 -30.2 SpectPh Q SPPI 23.50 6.33 2571 19.95 7939 20.44 19.49 -.35 +5.3 SpeedM N TRK .60 3.4 19 23.47 16.46 62 17.53 201 17.67 17.00 +.20 -7.1 SperoTh n Q SPRO 19.00 9.66 118 11.95 282 12.56 10.93 +1.01 +1.7 Sphr3D grs Q ANY 7.25 .32 558 .56 3833 .60 .48 +.04 -77.3 Spherix rs Q SPEX 4.75 .91 1064 1.09 1382 1.38 1.04 +.05 -22.1 SpF LgCap n N FMDG 33.20 26.89 30.39 3 30.39 30.19 +.08 +8.5 SpinMedT n N FFIU 25.15 24.17 1 24.29 1 24.30 24.29 -.00 -2.1 Spire N SR 2.25 3.4 19 82.85 60.09 1288 67.15 3207 67.30 64.95 +.50 -10.6 SpiritAero N SPR .48f .5 19 105.20 55.46 964 88.10 5642 90.41 86.70 -1.27 +1.0 SpiritAir N SAVE 17 53.84 30.32 1192 39.61 5343 39.74 37.16 +2.56 -11.7sSpirMTA n N SMTA 10.60 8.90 960 10.21 3762 10.60 9.22 +.93 +12.0sSpiritRltC N SRC .72 8.8 12 8.14 6.47 7102 8.20 32765 8.22 7.78 +.37 +6.6 SpiritR pfA N SRCpA 1.50 6.4 26.40 20.25 20 23.40 94 23.95 23.27 +.37 -5.8tSpirtTex n Q STXB 22.55 20.41 212 20.45 468 21.08 20.04 -.35 -6.4sSplunk Q SPLK 121.64 54.17 3163 115.86 10151 121.64 112.70 -.89 +39.9 SpokHldgs Q SPOK .50 3.4 33 18.85 13.75 177 14.70 723 15.25 14.25 -.45 -6.1 SportsWhs Q SPWH 11 6.99 3.40 923 5.50 2930 5.51 5.14 +.36 -16.8sSpotify n N SPOT 180.02 135.51 1982 175.02 12103 180.02 169.22 +3.54 +17.5tSpragueRs N SRLP 2.61 11.9 13 30.41 22.25 286 21.90 578 23.85 21.80 -2.15 -9.5 SprBkPh n Q SBPH 18.93 10.81 46 14.03 257 14.40 13.23 +.61 +4.4 Sprint N S 3 8.92 4.81 12438 5.49 63289 5.51 5.12 +.32 -6.8 SprottSilv N PSLV 6.85 5.83 667 6.05 3750 6.27 6.01 -.09 -4.6 SprottFoc Q FUND .75e 9.4 8.39 6.84 42 7.98 771 8.16 7.96 +.04 +.8 SprottGold N PHYS 11.15 9.83 459 10.39 1485 10.62 10.37 -.15 -1.9 SprottPPP N SPPP 9.91 7.81 8 8.50 87 8.80 8.45 -.23 -9.0 Sprouts Q SFM 22 28.29 17.55 2038 20.99 8510 21.72 20.92 -.36 -13.8sSquare n N SQ 64.85 22.66 7892 64.48 47766 64.85 59.50 +2.70 +86.0 StaarSur Q STAA 31.75 9.05 407 29.25 1954 30.30 29.00 -.20 +88.7 Staff360 rs Q STAF 5.70 1.41 35 1.55 131 1.66 1.50 +.09 -50.8 STAG Indl N STAG 1.39 5.2 36 28.95 22.42 1077 26.48 3417 27.04 26.02 -.49 -3.1 STAG pfB N STAGpB 1.66 6.7 26.16 24.91 24.76 3 25.20 25.17 -.02 -1.9 STAG pfC N STAGpC 27.26 24.76 5 25.57 21 25.85 25.43 +.30 -2.3 StageStrs N SSI .20 8.1 3.25 1.45 312 2.46 1441 2.71 2.38 -.18 +46.4sStamps.cm Q STMP 33 283.83 138.50 338 281.10 1451 283.83 264.40 +13.40 +49.5 SP Matls N XLB .98e 1.6 64.17 53.38 6506 59.73 20470 61.21 59.31 -1.10 -1.3 SP HlthC N XLV 1.01e 1.2 91.79 77.76 9348 85.46 42996 85.72 84.77 +.42 +3.4 SP CnSt N XLP 1.28e 2.5 58.95 48.76 17213 51.54 67219 51.57 50.74 +.71 -9.4sSP Consum N XLY 1.12e 1.0 112.24 87.89 9107 112.11 25020 112.24 109.93 +2.19 +13.6 SP Engy N XLE 2.04e 2.8 79.42 61.80 16067 74.17 65285 77.64 74.01 -2.73 +2.6 SPDR Fncl N XLF .46e 1.7 30.33 23.79 62777 27.47 297297 28.27 27.11 -.61 -1.6 SP Inds N XLI 1.12e 1.5 80.96 66.95 14749 75.12 44832 76.82 74.29 -1.32 -.7sSP Tech N XLK .78e 1.1 72.43 54.25 16816 71.72 57917 72.43 71.29 +.04 +12.2 SpdrRESel N XLRE 34.02 29.17 2439 31.49 9870 32.31 31.45 -.57 -4.4 SP Util N XLU 1.55e 3.1 57.23 47.37 21696 49.54 88549 49.74 48.45 +.85 -6.0tStd AVB n Q STND 31.60 30.05 0 30.65 11 30.70 30.05 +.42 -1.3 StdMotor N SMP .84 1.7 28 54.73 40.56 169 48.17 415 48.17 46.70 +.88 +7.3 Standex N SXI .72 .7 22 110.00 88.40 65 105.30 390 105.80 104.00 +.10 +3.4 StanBlkDk N SWK 2.52 1.8 20 176.62 136.33 2190 141.95 6674 146.68 139.19 -3.42 -16.3 StanB&D 52 N SWJ 1.44 5.7 26.00 24.88 29 25.44 146 25.76 25.30 +.06 +.9 StanBlD un N SWP 128.00 105.13 53 108.30 148 111.99 106.35 -2.03 -11.8 Stantec g N STN .55f 17 29.25 23.75 7 25.75 36 26.11 25.55 -.05 -7.9sStarBulk rs Q SBLK 14.60 7.87 566 14.03 3084 14.60 12.70 +.91 +24.6 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 2 25.83 31 25.88 25.51 +.32 +2.0 StarGas N SGU .47f 5.0 15 11.35 8.74 54 9.48 447 9.64 9.14 -.03 -11.8sStarsGp g Q TSG 38.50 15.85 273 37.80 1948 38.50 36.24 +1.15 +62.2 Starbucks s Q SBUX 1.20 2.1 26 61.99 52.58 12405 57.11 48025 57.21 56.18 +.51 -.6 Starret N SCX .40 6.0 22 9.40 5.80 14 6.70 72 6.79 6.35 +.15 -22.1 Startek N SRT 46 14.78 6.11 90 6.47 413 6.66 6.32 -.04 -35.1 StarwdPT N STWD 1.92 8.7 12 23.01 19.47 1973 22.12 7512 22.29 22.06 -.12 +3.6sStatAutF Q STFC .40 1.2 33.02 22.11 94 33.24 238 33.26 31.04 +.76 +14.1 StateBkFn Q STBZ .80 2.3 22 35.99 25.41 864 34.27 3003 35.95 33.83 -1.59 +14.8 StateStr N STT 1.68 1.7 17 114.27 86.80 2181 98.34 8134 101.18 96.44 -2.12 +.7 StateSt pfC N STTpC 25.55 24.01 22 25.19 113 25.33 25.17 -.14 -.1 StateSt pfD N STTpD 28.96 26.00 66 26.75 201 26.80 26.59 +.11 -2.6 StaStCp pfG N STTpG 28.45 25.50 19 26.11 213 26.18 25.94 -.02 -3.7 StateSt pfE N STTpE 27.16 25.47 49 26.44 170 26.61 26.42 -.10 -.1 SteadyM n Q STDY 10 7.05 2.60 515 4.45 2078 4.65 4.45 -.10 +20.3 StealthGas Q GASS 16 4.70 2.90 29 3.79 159 4.01 3.79 -.12 -13.1 SteelCon Q STCN 2.90 1.46 34 2.14 179 2.27 2.05 -14.1 StlDynam Q STLD .75 1.6 19 52.10 32.20 7536 46.76 16284 51.32 46.23 -3.98 +8.4 SteelPtrs N SPLP .38p 8 20.70 16.65 1 17.10 326 17.35 16.75 +.10 -12.5 SteelPr pfA N SPLPpA 22.74 19.75 12 20.35 30 20.59 20.30 -.09 -3.8 Steelcse N SCS .51 3.4 17 17.08 12.50 808 14.95 2668 15.10 14.75 -1.6 SteinMart s Q SMRT .30 11.9 4.04 .48 651 2.53 3021 2.96 2.43 -.40 +118.1 StellrAcq n Q STLR 10.49 9.99 0 10.40 8 10.44 10.37 -.04 +1.9 StellusCap N SCM 1.36 10.1 11 14.29 11.07 116 13.52 422 13.52 13.06 +.41 +2.9tStellCap22 N SCA 1.44 5.7 25.39 25.16 0 25.33 14 25.33 25.16 +.09 StemlineTh Q STML 20.55 7.30 414 17.80 1382 19.70 17.55 -.45 +14.1 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 17 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 67

Stepan N SCL .82 1.1 19 92.97 68.09 210 75.88 781 77.26 74.42 +.39 -3.9 Stericycle Q SRCL 83.25 56.64 1565 64.09 3376 64.75 63.58 -.51 -5.7 Stericyc pf Q SRCLP 5.25 10.9 69.84 43.93 108 48.19 201 48.64 47.18 -.34 -9.0sSteris plc N STE 1.24 1.2 26 107.62 80.74 539 106.07 1745 107.62 105.20 -.50 +21.3 SterlingBc N STL .28 1.1 15 26.50 21.00 3069 24.50 10281 25.55 24.15 -.80 -.4 SterlBc pfA N STLpA 26.74 25.65 11 26.11 178 26.13 25.98 +.07 -.8 SterlBcp n Q SBT .04 .3 14.98 12.00 151 13.62 611 13.99 13.30 -.21 +7.2 SterlCons Q STRL 22 18.90 9.42 126 13.05 1150 13.55 12.98 -.57 -19.8 SMadden Q SHOO .80 24 55.50 37.25 428 53.93 2479 55.38 53.15 -1.03 +15.5 Stewrdshp Q SSFN .12 1.0 15 12.75 8.50 0 11.80 6 11.80 11.26 +.01 +15.1 StewInfo N STC 1.20 2.7 30 47.37 34.48 133 43.67 557 44.19 43.34 +.30 +3.2 StifelFin N SF .48f .8 18 68.76 42.92 732 59.19 1975 61.93 58.00 -2.21 -.6 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 7 25.95 55 25.96 25.72 +.06 -4.2 Stif 47 ef N SFB 26.20 23.25 11 24.38 93 24.43 23.97 -2.2 StitchFix n Q SFIX 30.07 14.48 2495 25.85 17955 27.95 23.61 +.97 +.1 StockYBc s Q SYBT .92 2.3 20 41.90 31.90 160 39.60 390 40.75 39.25 -.77 +5.0 StoneHEM N EDF 2.16 15.7 17.31 13.50 87 13.74 572 14.20 13.67 -.18 -13.6tStonHEmM N EDI 1.81 13.8 16.45 13.16 48 13.11 285 13.60 13.10 -.20 -15.8sStoneCastle Q BANX 1.52 6.6 17 22.75 19.80 93 23.15 125 24.92 22.02 +1.03 +15.0 StoneMor N STON 1.32 21.7 9.62 4.61 41 6.07 273 6.23 6.03 -.04 -7.5 Stonerdg N SRI 22 32.18 14.16 285 31.74 1122 31.86 30.37 +.41 +38.8 StoreCap N STOR 1.24 4.6 22 27.23 20.08 2262 26.87 7022 27.20 26.56 -.01 +3.2 StrataS rs Q SSKN 2.84 1.06 192 2.00 1888 2.38 1.90 -.07 +62.6 Stratasys Q SSYS 28.15 17.17 746 20.16 2824 20.97 19.63 +.48 +1.0sStratALL36 N GJT .29 1.4 21.79 19.20 21.05 13 21.79 21.00 -.15 +5.3 Strat D35 N GJP .74 3.2 23.69 21.85 22.88 1 23.22 22.95 +.04 -.3 StratGS33 N GJS .32 1.5 21.52 19.16 1 20.90 5 20.93 20.70 +.02 +3.2 StratNWS95 N GJV 1.75 6.8 26.72 25.05 1 25.60 15 25.70 25.39 +.21 -1.1 StratPG34 N GJR .27 1.2 23.46 20.93 2 22.42 17 23.00 21.52 +.08 +1.8 StratUSM N GJH .64 6.7 10.35 9.37 2 9.55 15 9.76 9.47 +.11 -5.0 StratWMT N GJO .22 .9 23.17 21.72 0 23.15 0 23.15 23.15 +.04 +4.0 Strattec Q STRT .56 1.7 19 49.20 30.05 7 33.65 46 38.50 33.65 -4.26 -22.7 StratusPrp Q STRS 1.00e 56 32.75 26.88 15 32.00 31 32.15 30.53 +.65 +7.7 Strayer Q STRA 1.00 .9 32 113.01 76.40 106 109.14 574 112.64 106.92 -2.21 +21.8 StreamHlth Q STRM 2.82 .92 27 1.43 225 1.53 1.30 -.09 -15.4 StrgbrBio n Q SBBP 9.25 4.05 809 6.85 2014 7.10 6.20 +.20 -5.5 Stryker N SYK 1.88 1.1 29 179.84 137.70 3369 168.38 23919 179.60 162.29 -10.57 +8.7 SturmRug N RGR 1.28f 2.1 21 68.20 43.00 350 60.20 1006 61.50 59.30 -1.00 +7.8 SubPpne N SPH 2.40 10.2 34 27.05 21.85 217 23.50 774 23.64 23.30 -.04 -3.0 SumitMitsu N SMFG 9.67 7.33 917 8.20 3761 8.36 8.14 -.18 -5.6 SummerInf Q SUMR 2.25 .72 41 1.29 191 1.34 1.24 +.05 -14.0 SumFWV Q SMMF .52 1.9 14 28.16 20.93 39 26.80 67 27.52 25.58 -.06 +1.8 SummitHtl N INN .72 5.1 13 19.39 12.77 907 14.15 3733 14.56 14.04 -.36 -7.1 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 0 24.39 10 24.66 24.21 -.33 -4.3 SumHP pfE N INNpE 26.25 22.82 1 23.79 47 24.01 23.10 -.04 -7.3 SumtMtls n N SUM .29t 26 34.06 26.00 1102 27.64 7767 28.34 26.71 +.31 -12.1 SummitMP N SMLP 2.30 14.8 24.75 13.10 216 15.55 755 16.50 15.48 -.70 -24.1sSmtStB s Q SSBI .48 3.0 23 16.05 11.65 3 15.75 14 16.05 15.30 -.15 +25.0 SumTher n Q SMMT 16.86 8.80 22 12.56 98 13.15 12.40 -.44 +13.4 SunCmts N SUI 2.84f 2.9 97 98.99 80.12 408 96.50 1885 97.22 94.50 -.39 +4.0 SunHydrl Q SNHY .36 .7 43 70.83 40.82 281 50.70 1019 52.27 49.85 -1.32 -21.6 SunLfFn g N SLF 1.90f 44.50 33.53 360 41.60 1764 42.75 41.41 -.96 +.8sSunCokeE N SXC .99e 7 14.20 8.20 1069 13.85 3284 14.20 13.48 +.34 +15.5 SunCokeEn N SXCP 1.60m 10.1 9 21.95 14.75 124 15.85 529 16.20 15.73 +.15 -9.2 Suncor g N SU 1.44 41.82 27.96 3940 39.17 17317 41.71 39.11 -1.60 +6.7 SundEng n Q SNDE 9.59 3.61 0 4.63 15 5.32 4.63 -.37 -22.1 SunesisP rs Q SNSS 7.69 1.82 398 2.11 3514 2.55 2.01 -.34 -42.8 SunlOnl n N STG 14.08 6.80 123 8.94 734 10.50 8.91 -1.06 -19.5 SunLink A SSY 2.08 1.27 4 1.28 10 1.40 1.28 -.05 -19.5 SunocoLP N SUN 3.30 13.0 75 33.11 24.76 548 25.36 1893 26.78 25.26 -.84 -10.7 SunOpta Q STKL 10.20 6.27 225 8.30 3117 8.60 8.00 +.25 +7.1 SunPower Q SPWR 11.70 6.46 2312 7.62 13226 8.15 7.03 +.57 -9.6sSunrun n Q RUN 12 14.35 4.21 5147 13.63 16865 14.35 12.54 +.94 +131.0 SunstnHtl N SHO .20 1.2 19 17.60 14.09 2373 16.44 8040 16.97 16.34 -.53 -.5 SunstHt pfE N SHOpE 27.22 24.65 2 25.86 13 25.86 25.51 +.14 -1.0 SunstHt pfF N SHOpF 1.61 6.4 26.98 23.60 3 25.00 9 25.00 24.37 +.37 -3.3 SunTrst N STI 1.60 2.3 14 73.37 51.96 5415 68.81 15627 71.14 67.34 -1.72 +6.5 SunTr pfA N STIpA 1.50 6.2 25.83 23.37 6 24.14 158 24.22 24.06 +.01 -1.8 Sunworks n Q SUNW 2.14 .90 87 1.07 331 1.16 1.07 -.07 +1.9 SuperMicro Q SMCI 19 27.90 16.10 337 25.75 1902 27.15 25.25 -.45 +23.1tSuperCom Q SPCB 4.95 1.66 60 1.78 664 1.89 1.66 -.08 -54.5 SupercdT rs Q SCON 1.89 .85 74 1.00 460 1.05 .96 +.05 -8.3 SupDrillg A SDPI 2.33 .59 66 2.05 450 2.29 2.00 -.03 +39.5 SupEnrgy N SPN .32 3.4 12.73 7.66 3963 9.55 14689 10.06 9.29 -.50 -.8 SupGpCos s Q SGC .38 1.7 20 28.85 19.74 25 22.02 106 23.20 21.56 -.74 -17.6 SuperiorInd N SUP .36 1.9 29 20.95 12.70 236 19.05 898 19.25 18.70 +.15 +28.3 Supernus Q SUPN 40 59.05 33.30 908 54.95 3093 55.85 53.10 +.95 +37.9 Supvalu rs N SVU 10 26.18 13.60 1875 19.85 6001 20.74 19.34 -.60 -8.1ssupprt.cm rs Q SPRT 3.15 2.01 126 3.01 416 3.15 2.86 +.08 +24.4 SurfaceOn n Q SURF 15.19 12.08 452 14.49 1036 14.77 13.76 -.02 +8.7 SurgPtrs n Q SGRY 24.05 7.10 212 15.80 1302 15.85 14.55 +.95 +30.6sSurmodic Q SRDX 57.75 24.05 285 55.20 748 57.75 53.45 +1.55 +97.1 SuthrlAs n N SLD 1.52 9.6 16.20 13.55 179 15.90 488 16.20 15.68 -.10 +5.0 SuthrAsM23 N SLDA 1.75 6.8 26.00 24.58 1 25.71 4 25.71 25.54 +.01 +.2 SwEBioFu23 N FUE 8.47 6.45 11 6.75 11 6.84 6.67 -.03 -3.6 SwEGrain23 N GRU 4.25 3.29 1 3.48 11 3.70 3.48 -.16 +4.1 SwRCmETR N RJN 3.72 1.87 99 3.05 107 3.16 3.05 -.09 +9.2 SwRCmMTR N RJZ 9.20 7.76 0 8.66 1 8.96 8.66 -.24 -3.0 SwRCmATR N RJA 6.57 5.88 64 6.09 301 6.28 6.05 -.19 +1.5 SwERCmTR N RJI 5.96 4.64 101 5.59 915 5.76 5.40 -.14 +3.5 SwisHelv N SWZ .64e .2 13.74 12.07 5 12.33 69 12.44 12.28 +.05 -3.4 Switch n N SWCH .03e 20.45 11.90 1167 13.20 3110 13.40 12.89 +.11 -27.4 SykesEnt Q SYKE 51 34.49 25.77 182 29.43 736 29.44 28.83 +.52 -6.4 Symantec lf Q SYMC .30 1.4 10 34.20 18.85 10315 21.26 39366 21.61 21.03 -.06 -24.2 Synacor Q SYNC 3.95 1.35 100 2.05 463 2.10 1.90 +.10 -10.9sSynalloy Q SYNL .13m .6 20.60 10.30 78 20.35 243 20.60 19.35 +1.05 +51.9 Synaptics Q SYNA 61.18 33.73 666 48.48 6408 49.18 45.75 +1.31 +21.4 Synchrony N SYF .60 1.7 13 40.59 28.33 5265 35.22 17893 35.72 34.70 -.23 -8.8 SyndaxP n Q SNDX 15.20 7.35 538 8.60 1399 8.74 8.01 +.49 -1.8 SyneosH h Q SYNH 61.10 31.10 1155 47.75 4440 47.98 42.50 +4.95 +9.5 SynrgyPh Q SGYP 4.84 1.43 20907 1.80 33215 1.89 1.77 -.07 -19.3 Synlogic rs Q SYBX 23.00 8.73 102 9.55 594 9.95 9.17 -1.5 Synnex N SNX 1.40 1.2 15 141.94 93.87 377 116.29 1215 116.47 111.11 +4.02 -14.5 Synopsys Q SNPS 45 94.80 71.94 1352 90.57 3857 91.39 89.83 +.06 +6.3tSynovs pfC N SNVpC 1.97 7.7 28.97 25.28 9 25.42 105 25.59 25.28 -.14 -2.7sSynovusFn N SNV 1.00 1.8 20 57.40 40.27 2162 55.27 5140 57.40 54.82 -1.80 +15.3sSyntel Q SYNT 15.00e 16 34.04 15.88 659 33.57 2302 34.04 32.87 +.46 +46.0 Synthes rs Q SES 6.00 2.00 48 2.69 85 3.24 2.69 -.22 -5.3 SynthBiol A SYN 1.05 .19 622 .24 3815 .26 .21 +.01 -53.7 Sypris Q SYPR .08 5.0 1.90 1.25 38 1.61 128 1.68 1.56 +.02 +16.7 SyrosPhar n Q SYRS 24.38 6.30 551 13.37 1229 13.58 12.34 +.87 +37.4sSysco N SYY 1.44 2.2 27 66.63 48.85 3680 66.89 14621 66.96 65.88 +.74 +10.1sSystemax N SYX .22 .6 36 37.54 17.33 124 37.80 460 37.99 34.88 +3.06 +13.6T -:T-MobileUS Q TMUS 24 66.52 54.60 3694 60.01 17890 60.08 57.41 +2.21 -5.5sTAL Educ s N TAL 47.63 19.49 11155 38.74 79399 47.63 38.41 -8.06 +30.4 TAT Tch h Q TATT .34e 4.1 19 11.70 7.50 1 8.35 27 8.35 7.80 +.65 -20.5 TC PpLn N TCP 2.60m 10.6 8 59.30 22.64 541 24.44 1853 26.70 24.21 -.85 -54.0sTCF Fncl N TCF .60 2.3 17 27.34 14.58 3794 26.19 11534 27.34 25.82 -1.01 +27.8 TCF deo pfC N TCFpD 26.06 23.92 35 24.38 196 24.52 24.16 -.14 -5.2 TCF F pfC N TCFpC 1.61 6.4 26.50 25.09 25.10 -2.3 TCG BDC n Q CGBD 1.48a 8.4 11 20.30 16.76 340 17.55 2457 18.39 17.34 -.75 -12.4 TCP Cap Q TCPC 1.44 10.0 11 17.16 13.72 176 14.43 1388 14.93 14.26 -.06 -5.6 TCW Strat N TSI .21 3.7 6.16 5.34 38 5.47 250 5.50 5.40 +.06 -6.8 TD Ameritr Q AMTD .84 1.4 35 63.01 39.60 1714 59.49 10523 62.59 58.69 -2.82 +16.4 TDH Hld n Q PETZ 31.75 3.17 212 4.62 537 4.90 3.88 +.65 -18.1 TE Connect N TEL 1.76f 1.8 28 108.23 77.15 1684 99.00 8097 99.52 96.84 +1.75 +4.2 TESSCO Q TESS .80 4.7 33 24.85 12.15 44 16.95 203 18.25 16.55 -.75 -15.9 TFS Fncl Q TFSL .68 4.2 54 16.62 14.32 428 16.06 1063 16.48 15.74 -.23 +7.5 TG Thera Q TGTX 17.35 7.25 2164 13.70 6418 14.20 13.20 -.05 +67.1 THL Credit Q TCRD 1.08 13.6 8 10.25 7.70 461 7.93 1278 8.43 7.88 +.05 -12.4 THL Crd21 N TCRX 26.31 25.07 8 25.40 32 25.89 25.33 +.04 +.8 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 3 25.50 10 25.92 25.50 +.07 -1.6 THLCSenL N TSLF 1.32 7.7 18.21 16.30 18 17.23 108 17.37 17.00 +.09 +2.2 TIM Part N TSU .28e 1.6 23.12 14.16 811 17.09 4082 17.50 16.90 -.23 -11.5sTJX N TJX 1.56 1.6 22 95.91 66.44 4721 95.17 16884 95.91 93.93 +.23 +24.5 TMSR Gl n Q TMSR 82 10.50 7.21 7.38 9 8.70 7.38 -.82 -25.9 TOP Shi rs Q TOPS 2700.00 .69 1040 1.07 6810 1.16 1.00 -57.4 TPG Pace n N TPGE 10.87 9.67 663 10.71 5993 10.85 10.66 +.01 +10.0 TPG Pac n N TPGH 10.00 9.67 10 9.94 29 9.95 9.87 +.07 +2.2sTPG RE n N TRTX 1.72f 8.2 25 20.95 18.22 468 20.87 1566 20.98 20.59 +.31 +9.6 TPG SpLnd N TSLX 1.56 8.6 8 21.74 17.00 294 18.13 1692 18.64 17.74 -.09 -8.4 TPI Co n Q TPIC 28.14 16.35 302 26.08 1780 26.54 25.58 +.24 +27.5 TSR Inc Q TSRI 26 11.10 3.80 1 4.60 6 4.69 4.55 +.15 -11.5 TTEC Hl Q TTEC .54f 1.5 35 43.75 29.70 122 36.90 391 37.00 35.50 +.65 -8.3sTTM Tch Q TTMI 43 19.62 12.76 1057 19.03 4787 19.62 17.95 +.20 +21.4sTableauA N DATA 103.39 60.43 654 103.13 3727 103.56 98.08 +4.38 +49.0sTabula n Q TRHC 61.52 12.63 808 59.77 2410 61.52 53.13 +5.39 +113.1sTactSys n Q TCMD 56.99 22.72 492 55.16 2006 56.99 48.54 +4.95 +90.3 TahoeRes N TAHO .24 4.8 8.86 3.76 5637 4.98 14968 5.38 4.88 -.36 +4.0 TailorBr N TLRD .72 2.8 14 35.94 9.40 4374 25.71 25998 34.95 25.02 -7.45 +17.8 Taitron h Q TAIT .10 5.9 2.13 1.22 4 1.71 24 1.71 1.66 +.05 +1.5 Taiwan N TWN 22.25 19.25 11 20.91 144 21.71 20.90 -.72 +.2 TaiwSemi N TSM .73e 1.9 18 46.57 34.31 11236 38.69 39661 39.88 38.55 -.24 -2.4 TakeTwo Q TTWO 129.25 70.39 2540 121.51 11534 123.19 112.93 +8.09 +10.7 Takung n A TKAT 52 5.60 1.88 2.09 19 2.10 2.02 -.10 -16.9sTalend n Q TLND 63.61 32.00 246 61.58 1270 63.61 55.81 +5.26 +64.3 TallgEGP n N TEGP 1.95f 9.0 28.94 17.14 1767 21.75 3500 23.14 21.49 -.28 -15.5 TallgrsEn N TEP 3.90f 9.1 11 52.84 34.37 534 43.03 1562 46.08 42.73 -.84 -6.2 TalosEn rs N TALO 40.16 16.76 578 32.99 1416 34.11 31.07 +1.55 +2.6sTandmD rs Q TNDM 19.35 2.14 3226 19.91 13032 20.07 15.50 +4.27 +743.6 TandyLthr Q TLF 12 9.05 6.79 9 7.70 47 7.79 7.30 +.35 -.6 TangerFac N SKT 1.40f 6.2 11 27.88 19.86 1485 22.43 5814 23.09 22.15 +.02 -15.4 Tantech n Q TANH 4.54 2.25 875 3.30 2946 3.43 3.24 +27.9 TanzRy g A TRX .68 .24 163 .46 504 .50 .44 -.01 +64.0 Taoping h Q TAOP 5.20 .84 96 1.60 430 1.71 1.55 -.11 +8.1 Tapestry N TPR 1.35 2.9 29 55.50 38.70 4747 46.41 15180 46.63 45.09 +.17 +4.9 Tapimmu n Q TPIV 10.91 2.58 2104 10.50 4801 10.70 7.31 +1.50 +167.9 Tarena Q TEDU .28e 3.8 21.70 7.11 431 7.29 1817 8.18 7.27 -.52 -51.4 TargaRes N TRGP 3.64 7.8 52.08 39.59 3634 46.54 13414 50.85 46.38 -2.77 -3.9 TargaR pfA N NGLSpA 2.25 8.3 27.35 25.82 3 27.18 23 27.19 26.88 +.09 +2.6sTarget N TGT 2.56f 3.3 14 79.59 50.04 6780 77.25 23500 79.59 76.34 -.77 +18.4 TaroPhrm N TARO 12 128.46 93.01 76 120.04 279 121.05 118.38 +.24 +14.6 Taseko A TGB 2.46 1.05 1829 1.19 7357 1.40 1.13 -.13 -48.9 TataMotors N TTM 36.19 20.62 1929 22.15 7074 22.94 21.90 -.51 -33.0 Taubmn N TCO 2.62f 4.7 20 66.61 44.78 909 56.12 3894 57.79 55.62 +.21 -14.2 Taub pfJ N TCOpJ 1.63 6.5 25.58 23.61 24 24.88 74 24.94 24.45 +.70 -1.0 Taub pfK N TCOpK 1.56 6.3 26.16 22.72 7 24.66 27 24.81 24.13 +.71 -2.2 TaylrDv Q TAYD 22 15.14 9.70 2 10.32 13 10.97 10.10 -.15 -23.1 TaylorMH N TMHC 13 28.42 19.68 2015 21.31 9016 22.27 20.87 -.18 -12.9 Team N TISI 26.15 10.45 422 21.25 2407 21.55 20.70 +.30 +42.6 TechData h Q TECD 29 111.10 75.31 548 88.94 2310 89.15 85.74 +1.25 -9.2 TechComm Q TCCO 15.40 3.46 10 4.05 41 4.40 4.00 -.35 -64.6 Technip N FTI .13 18 35.00 24.53 7619 31.04 19722 33.05 30.56 -1.56 -.9sTechTarg Q TTGT 29.53 9.11 574 28.42 1881 29.53 27.65 +.13 +104.2 TeckRes g N TECK .16e 30.80 14.85 5228 26.92 12326 29.88 26.43 -2.53 +2.9 Tecnoglass Q TGLS .56 6.3 21 9.88 5.50 23 8.83 52 9.04 8.70 -.14 +20.1 Tecogen Q TGEN 4.20 2.05 32 3.68 130 3.68 3.31 +.07 +36.3 Teekay N TK .22 2.8 10.90 5.14 491 7.76 2446 8.37 7.72 -.41 -16.7 TeekLNG N TGP .56 3.3 84 21.65 14.05 297 16.85 1112 17.55 16.70 -.25 -16.4 TeekLN pfA N TGPpA 2.25 8.8 26.36 24.20 3 25.48 29 25.54 25.40 -.01 +.9 TeekOffsh N TOO .04m 1.6 83 3.18 1.65 1062 2.49 2386 2.65 2.47 -.10 +5.5 TeekOf pfA N TOOpA 1.81 8.5 24.49 13.30 2 21.30 8 21.41 21.14 +.10 -7.7 TeekOf pfB N TOOpB 2.13 8.8 26.00 15.80 18 24.02 50 24.11 23.66 +.24 -3.3 TeekOf pfE N TOOpE 2.22 8.9 25.10 24.06 25 24.83 136 25.00 24.65 +.09 -.9 TeekayTnk N TNK .21 20.8 14 2.00 .96 2595 1.01 8697 1.16 1.01 -.15 -27.9 Tegna N TGNA .28 2.4 7 15.60 10.00 2207 11.45 11994 11.55 10.79 +.65 -18.7 TejonRnch N TRC 26.25 18.59 143 25.26 548 25.85 25.25 -.32 +21.7 TeklaHlth N HQH 1.92e 8.8 26.37 20.36 172 21.94 725 21.94 21.45 +.37 -2.7 TeklaHcrOp N THQ 1.35a 7.7 19.00 16.02 90 17.49 454 17.49 17.17 +.30 -.2 TeklaLfSci N HQL 1.95e 10.2 22.24 18.01 57 19.06 297 19.08 18.74 +.20 -2.9 TeklaWH n N THW 1.40 10.5 15.39 12.47 159 13.30 540 13.32 13.08 +.21 -2.3 TelInstEl A TIK 39 6.35 2.05 0 2.75 33 3.02 2.60 -.06 +5.8sTeladoc n N TDOC 60.80 27.35 1410 60.85 7549 61.55 53.27 +7.25 +74.6 Telaria n N TLRA 5.30 3.42 188 4.40 904 4.59 4.37 -.04 +9.2 TlcmArg N TEO .71e 3.2 40.19 21.13 545 21.87 1998 23.39 21.38 -1.10 -40.3 TelItalia N TI 11.28 7.57 109 7.89 740 8.18 7.62 -.03 -8.6 TelItaliaA N TI/A .30e 4.3 9.60 6.27 49 6.94 181 7.36 6.90 -.10 -3.7sTeledyne N TDY 32 214.32 123.29 268 204.88 909 214.32 203.49 -8.89 +13.1 Teleflex N TFX 1.36 .5 35 288.78 197.72 649 282.09 1936 287.59 280.26 -1.19 +13.4 TelefBrasil N VIV .64e 5.2 14 17.33 11.20 2051 12.31 10645 12.47 12.10 +.14 -17.0tTelefEsp N TEF 1.20e 13.8 11.58 8.68 965 8.68 6356 9.08 8.61 -.03 -10.3 Telenav Q TNAV 8.65 4.50 366 6.20 1324 6.30 5.35 +.80 +12.7 TelData N TDS .64 2.4 9 29.87 23.54 1067 27.00 2679 27.19 26.43 +.51 -2.9 TelData45 N TDI 1.66 6.4 26.61 23.29 3 25.98 9 26.15 25.96 -.06 +1.7 TelData 61 N TDA 1.47 5.9 25.64 23.11 4 24.75 47 24.80 24.44 -.04 -.6 TelData60 N TDJ 1.75 7.0 26.48 23.95 220 24.91 348 25.62 24.90 -.32 -1.5 TelData59 N TDE 1.72 6.8 26.21 24.26 3 25.34 47 25.42 25.26 -.09 +.1 Teligent Q TLGT 9.54 2.43 974 3.56 9172 3.89 3.11 +.46 -1.9 Tellurian rs Q TELL 13.74 6.45 1525 11.07 4538 11.91 10.72 +.35 +13.7 Telus gs N TU 2.10 38.50 33.59 377 35.22 1303 35.48 34.98 -.15 -7.0 TmpDrgn N TDF 4.00e 2.2 24.65 19.80 25 22.69 309 23.01 22.54 -.19 +5.5 TmpEMF N EMF 1.28e 2.1 18.00 14.58 70 15.12 222 15.57 15.02 -.40 -7.9 TmpEMI N TEI .80a 7.7 11.98 10.32 115 10.35 535 10.46 10.33 -.01 -7.3 TmpGlb N GIM .30 4.9 6.77 6.10 157 6.14 1174 6.22 6.14 -5.0 TempurSly N TPX 14 68.05 41.10 2906 49.42 7066 53.10 48.60 -1.06 -21.2 Tenaris N TS .69e 1.9 40.64 25.91 2983 35.42 8389 37.26 34.99 -1.26 +11.2 TenaxTh rs Q TENX 15.80 4.41 13 6.28 52 6.63 5.96 +.01 -35.9sTenetHlth N THC 38.81 12.25 1652 36.31 8162 38.81 36.08 -.50 +139.5 Tengsco A TGC 1.19 .55 18 .65 64 .68 .65 -.02 -18.8 Tennant N TNC .84 1.1 82.20 59.00 159 76.95 732 78.90 75.40 -1.90 +5.9 Tenneco N TEN 1.00 2.2 7 65.59 43.48 912 46.38 2929 46.90 45.43 -.27 -20.8 TVA 28 N TVC .96 4.0 25.97 23.29 3 24.00 58 24.31 23.93 -.26 -4.4tTVA 29 N TVE .84 3.6 26.98 23.22 10 23.42 93 23.73 23.22 -.28 -6.3sTeradata N TDC 26 42.84 28.33 3428 43.26 7603 43.33 40.49 +2.54 +12.5 Teradyn N TER .36 .9 30 50.68 29.68 3189 39.34 13437 39.73 38.57 +.65 -6.0 Terex N TEX .40 1.0 35 50.17 34.21 1901 39.96 8768 42.61 39.46 -2.10 -17.1 Ternium N TX 1.10e 3.1 11 42.43 24.60 267 35.50 960 37.67 35.12 -1.21 +12.4 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 18.4 14.20 9.55 863 11.55 4345 11.68 10.71 +.77 -3.4 TerrenoRlt N TRNO .88 2.3 33 39.27 31.56 488 37.51 1600 38.24 37.10 -.47 +7.0 TerritBcp Q TBNK .80 2.6 16 33.00 28.12 34 30.75 93 31.04 30.47 -.19 -.4tTesaro Q TSRO 153.98 40.80 3209 39.77 11375 44.41 39.45 -3.90 -52.0 Tesla Inc Q TSLA 389.61 244.59 10827 358.17 66990 364.67 322.50 +40.51 +15.0sTetraTc Q TTEK .48f .8 24 57.70 39.95 402 57.80 1133 57.80 56.20 +.80 +20.0 TetraTech N TTI 4.85 1.85 2034 4.30 4687 4.50 4.19 +.01 +.7 Tetraphase Q TTPH 8.75 2.05 1369 4.26 6629 4.49 3.82 +.52 -32.4 TeucrCorn N CORN 20.05 16.53 155 16.87 1201 17.55 16.69 -.62 +.6 TeucrSug N CANE 10.50 7.30 37 7.63 126 7.88 7.58 -.10 -22.0 TeucrWht N WEAT 8.43 5.80 323 6.57 1359 7.04 6.50 -.29 +9.5tTeucrSoyb N SOYB 19.64 17.27 82 17.00 287 17.96 17.00 -1.02 -4.9 TeucrmAgs N TAGS 25.70 21.17 1 21.69 5 21.69 21.69 -.71 -1.9 TevaPhrm N TEVA .73e 3.1 7 33.82 10.85 7553 23.76 60949 24.50 22.76 +.65 +25.4 TexCapB 42 Q TCBIL 1.63 6.3 25.89 25.00 3 25.74 16 25.74 25.54 +.15 +1.8 TexCapB pf Q TCBIP 1.63 6.4 26.09 25.00 6 25.40 50 25.49 25.27 +.09 -.6 TxCapBsh Q TCBI 24 103.05 69.65 1234 99.60 3265 102.75 98.20 -2.75 +12.0 TexInst Q TXN 2.48 2.1 29 120.75 75.92 7027 115.89 22710 116.02 113.79 +.15 +11.0 TexPacLd N TPL .29f 739.89 282.82 24 678.16 64 709.15 675.20 -30.83 +51.8sTexRdhse Q TXRH 1.00 1.5 30 65.57 44.29 775 66.16 3010 66.42 63.62 +2.54 +25.6 Textainer N TGH .96 5.7 26.50 13.10 276 16.75 839 17.80 16.10 +.25 -22.1 Textron N TXT .08 .1 43 69.36 45.00 3358 67.41 9804 69.31 66.55 -1.89 +19.1 The9Ltd rs Q NCTY 5.04 .95 34 1.08 218 1.20 1.06 -.02 -43.8 TherapMD Q TXMD 7.66 3.83 7300 7.13 19929 7.51 6.70 -.29 +18.0 TherpxBio n Q TRPX 7.69 3.84 11 4.39 157 4.79 4.26 -.09 -17.8 TheravBio Q TBPH 43.44 21.27 418 23.74 1176 24.37 22.70 +.32 -14.9 ThermoFis N TMO .68 .3 27 226.44 170.07 2187 215.80 7267 218.69 213.86 -1.05 +13.7 Thermon N THR 50 26.50 15.74 152 24.39 653 24.45 22.76 +1.06 +3.0 TheStreet Q TST .10 5.6 3 2.03 .75 39 1.80 198 1.84 1.75 +24.1 ThirdPtRe N TPRE 12 17.10 12.75 703 14.05 2787 14.10 13.80 +.10 -4.1 1347PrpIns Q PIH 48 8.50 6.55 5 7.60 27 7.95 7.55 -.30 +4.8 1347PrIn pf Q PIHPP 28.00 24.15 25.55 5 26.00 25.55 -.42 +4.7 ThomsonR N TRI 1.38 3.4 17 48.61 36.52 2687 40.94 6633 41.28 40.50 +.12 -6.1 Thor Inds N THO 1.48 1.5 11 161.48 89.89 1364 98.69 6281 102.92 97.00 -3.02 -34.5 3D Sys N DDD 57 22.57 7.92 2052 14.29 10632 14.99 13.80 +.42 +65.4 3M Co N MMM 5.44f 2.7 30 259.77 191.44 5427 204.97 14267 206.79 200.11 -1.62 -12.9 TiGenix n Q TIG 48.00 18.10 3 40.97 3 41.60 40.87 -.59 +78.9 TiberAcq n Q TIBR 9.74 9.55 9.61 37 9.61 9.59 -.04 +.4sTiberAc un Q TIBRU 10.19 10.00 0 10.10 2 10.19 10.10 +.8 Tidwtr N TDW 1.00 3.5 35.98 .71 334 28.24 865 31.64 28.06 -3.36 +15.7sTierREIT n N TIER .72 3.1 22.97 16.67 444 23.04 1518 23.10 21.90 +1.00 +13.0sTiffany N TIF 2.20f 1.6 41 137.97 86.15 1887 136.27 8308 137.97 131.83 +4.08 +31.1 TileShop Q TTS .20 34 22.05 5.15 825 7.85 4238 8.35 7.38 +.25 -18.2 Tillys N TLYS 35 16.57 8.42 161 14.85 1140 15.89 14.45 -.80 +.6 TmbrlndBc Q TSBK .52a 1.5 18 35.84 21.64 22 34.82 73 35.39 33.68 +.06 +31.1 TimeWarn N TWX 1.61 1.6 16 103.90 85.88 8 98.77 127060 100.07 94.68 +3.43 +8.0 Timken N TKR 1.12f 2.3 19 55.65 41.85 901 47.70 2717 48.90 46.70 -.85 -3.0 TimknSteel N TMST 20.24 12.54 821 18.11 2419 18.82 17.38 -.22 +19.2tTintri n Q TNTR 7.75 .34 12549 .32 21221 .80 .27 -.23 -93.8 Tiptree Q TIPT .14f 2.1 20 7.24 5.35 93 6.55 365 6.75 6.45 +.05 +10.1 Titan Intl N TWI .02 .2 14.53 7.97 660 11.81 1404 12.08 11.26 -.07 -8.3 TitanMach Q TITN 25.09 11.68 393 16.85 1686 17.80 16.29 -.64 -20.4 TitanPh rs Q TTNP 2.85 .60 70 1.05 845 1.15 .98 +.01 -21.1 TivityHlth Q TVTY 21 48.50 29.95 696 34.43 3258 35.15 33.75 +.68 -5.8 Tivo Cp Q TIVO .72 5.1 20.18 12.25 971 14.25 4334 15.00 13.90 +.30 -8.7 Tocagen n Q TOCA 16.11 8.60 194 9.11 674 10.31 9.01 -.53 -11.1 TollBros N TOL .44f 1.1 12 52.73 36.55 2935 38.70 12283 40.89 38.15 -1.82 -19.4 Tompkins A TMP 1.92 2.2 25 90.50 71.27 78 86.51 219 88.29 85.26 -.91 +6.3 TonixPh rs Q TNXP 5.11 2.70 153 4.41 567 4.56 3.90 -.06 +27.8 TootsieR N TR .36b 1.2 27 37.48 27.45 250 29.60 784 29.75 29.05 +.49 -16.2 TopImage Q TISA 1.75 .95 28 1.01 49 1.07 1.00 -.03 -11.4sTopBuild n N BLD 36 87.21 51.64 366 83.45 1520 87.21 82.53 -3.44 +10.2 Torchlght Q TRCH 1.81 .95 185 1.36 563 1.39 1.26 +.03 +1.5 Torchmark N TMK .64 .8 7 93.60 74.48 1020 84.48 3635 86.67 82.97 -1.76 -6.9 Trchmk pfC N TMKpC 27.68 25.44 15 26.24 56 26.49 26.17 -.15 -1.9 Toro Co s N TTC .80f 1.3 24 73.86 56.60 727 62.03 4582 64.28 61.32 +1.11 -4.9 TorDBk gs N TD 2.68 75.46 48.60 1411 57.39 5362 58.75 57.36 -.77 -2.0 MonTNAPpl N TPYP .45p 24.31 20.22 42 22.69 315 23.20 22.69 -.13 -2.9 TortWat n N TBLU 30.84 25.65 0 28.41 2 29.00 28.40 -.40 -4.7 TortEnInd N NDP 1.75 14.6 15.44 10.70 176 12.02 358 12.66 12.00 -.35 -9.5 TortEnInf N TYG 2.62 9.4 32.40 24.24 148 27.77 496 29.43 27.42 -1.03 -4.5 TortMLP N NTG 1.69 9.4 21.09 14.91 380 17.90 1550 18.81 17.76 -.46 +1.9 TortPplE N TTP 1.63m 9.7 20.37 15.55 32 16.78 155 17.62 16.75 -.40 -10.7 TortPw&E N TPZ 1.65 8.9 21.77 17.51 32 18.62 110 19.21 18.57 -.34 -9.6 Total SA N TOT 2.71e 4.5 64.59 48.15 2690 60.59 13165 62.50 60.56 -1.15 +9.6 TotalSys N TSS .52 .6 22 90.74 57.53 2008 86.45 6037 89.40 85.76 -.69 +9.3sTowerIntl N TOWR .48 1.4 15 33.65 21.00 216 33.15 565 33.85 31.30 +1.85 +8.5 TowerSemi Q TSEM 13 36.69 22.10 520 23.85 2730 25.28 23.56 -1.41 -30.0 TownSprts Q CLUB 11.95 3.80 148 11.60 664 11.78 11.30 +.10 +109.0 TowneBank Q TOWN .64f 2.0 35.30 27.85 314 32.60 982 33.45 31.95 -.75 +6.0 TownsqMda N TSQ .30 4.5 9 11.63 6.03 89 6.60 656 7.06 6.40 -.08 -14.1 Toyota N TM 140.99 103.62 150 135.81 663 137.56 134.39 -.40 +6.8 TraconPh n Q TCON 3.95 2.00 932 2.85 1521 3.20 2.50 +.20 -14.9 TractSupp Q TSCO 1.24f 1.7 22 82.68 49.87 2369 74.40 9960 76.76 73.46 -2.18 -.5sTradDsk A n Q TTD 92.90 40.70 910 90.12 5101 92.90 86.88 +1.50 +97.1tTrnWEnt Q TWMC 3 3.10 .80 21 .93 316 1.04 .80 -.07 -49.0 TransAct Q TACT .36 3.2 28 15.80 8.20 6 11.10 33 11.10 10.70 +.15 -16.2 TrCda g N TRP 2.76 6.6 16 51.85 39.16 1227 41.57 4652 42.53 41.33 -.19 -14.5 TransEntx A TRXC 5.00 .50 3786 3.73 23155 3.87 3.45 +.04 +93.3sTransUn n N TRU .07p 28 73.13 41.07 1664 71.16 7680 73.13 70.55 +.23 +29.5tTrnsalta g N TAC .23 6.60 4.95 30 4.93 88 5.15 4.90 -.18 -17.2 TrnsatlPet A TAT 2.18 .58 41 1.40 312 1.59 1.35 -.16 +.7sTranscat Q TRNS 30 21.10 11.80 79 20.10 255 21.10 18.06 +.25 +41.1 TrnsRty N TCI .20p 52.00 20.37 64 38.00 164 38.00 23.90 +11.89 +21.3 TransDigm N TDG 24.00 24 346.51 249.57 766 339.91 1771 346.27 339.00 -6.09 +23.8 TransGlb Q TGA .20 8.9 2.84 1.07 431 2.24 1853 2.48 2.24 -.22 +55.7 TrnsMont N TLP 2.48f 6.7 15 47.45 33.98 23 36.98 150 38.76 36.98 -.80 -6.3 Transocn N RIG 14.16 7.20 23081 11.92 66556 13.01 11.59 -1.04 +11.6 TrGasSur N TGS 24.22 14.10 219 14.85 1152 17.35 14.83 -2.49 -33.2 TravelCtrs Q TA 5.85 2.95 285 3.60 1062 3.75 3.50 +.05 -12.2 TravCtrs 28 Q TANNI 2.06 8.4 25.48 18.63 5 24.40 31 24.50 24.05 +.09 -3.4 TravelC 29 Q TANNL 2.00 8.4 25.27 17.09 14 23.82 49 23.93 23.50 +.17 -5.5 Travelct 30 Q TANNZ 2.00 8.2 25.55 17.00 9 24.40 27 24.60 23.51 +.02 -2.4 Travelers N TRV 3.08f 2.4 17 150.55 113.76 3201 129.37 7664 131.49 127.76 -1.95 -4.6sTravelport N TVPT .30 1.6 19.09 12.10 1658 18.56 6913 19.09 18.24 +.25 +42.0 Travelzoo Q TZOO 62 18.50 5.75 183 16.85 489 18.50 16.80 -.85 +161.2 TrecoraRs N TREC 19 14.40 10.25 40 13.90 194 14.00 13.10 +.25 +3.0 Tredgar N TG .44 1.8 32 24.95 14.65 207 23.80 585 24.53 23.30 -.24 +24.0 TreeHseF N THS 17 85.99 36.35 803 52.67 3221 52.79 49.21 +3.06 +6.5 TrmntMtg n Q TRMT 17.94 11.10 7 12.76 42 12.84 12.00 +.66 -13.1 Trevena Q TRVN 3.10 1.34 1323 1.75 4408 1.82 1.73 -.02 +9.4 Trex N TREX 36 129.75 66.50 398 125.82 1010 129.28 122.49 -3.46 +16.1 TriPointe N TPH 14 19.55 12.28 2423 16.96 9434 18.48 16.58 -1.31 -5.4 TriContl N TY 1.02e 3.7 28.32 22.63 63 27.52 260 27.70 27.37 +.14 +2.2 TriCntl pf N TYp 2.50 4.8 52.95 48.56 2 52.50 2 52.50 50.05 +.60 +4.2 TrianglCap N TCAP 1.20 10.6 18.04 8.91 272 11.32 1484 11.36 11.24 +.04 +19.3 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 1 25.13 7 25.14 25.04 +.03 TriangC 22 N TCCB 1.59 6.3 25.94 23.99 1 25.13 16 25.15 25.00 +.04 -.3 TribMda A N TRCO 1.00 2.6 12 43.71 34.81 654 38.41 7653 38.64 36.01 +2.12 -9.6 TriCoBsh Q TCBK .68 1.8 22 43.80 33.36 194 38.85 637 40.13 37.78 -.99 +2.6stTridntAcq n Q TDAC 9.76 9.75 710 9.75 1033 9.76 9.75 sTridntAcq un Q TDACU 10.14 10.01 106 10.06 1362 10.14 10.02 +.3 TrilliumTh Q TRIL 13.30 4.15 70 6.10 327 6.85 5.95 -.70 -15.9sTrilogyMtl A TMQ 1.64 .61 150 1.66 817 1.66 1.46 +.15 +52.3sTriMas h Q TRS 22 30.40 20.05 177 30.25 758 30.40 29.55 +.35 +13.1 Trimble Q TRMB 49 45.70 32.01 2818 35.44 7803 35.46 34.20 +.92 -12.8sTrimShrk n N TTAC 38.16 29.09 33 37.15 92 38.16 36.92 -.00 +10.2 TrimAllC n N TTAI 29.03 24.67 1 27.38 5 28.04 27.38 -.46 +.7 TriNetGrp N TNET 37 56.98 31.52 225 56.10 1544 56.19 54.45 +.18 +26.5 TrinityBio Q TRIB .88 18.0 6 6.54 4.22 11 4.89 180 5.17 4.78 -.06 -4.1 Trinity N TRN .52 1.5 8 38.25 26.14 2559 34.33 11694 35.20 33.92 -.29 -8.4 TrinMrg n Q TMCX 9.78 9.72 9.75 1699 9.77 9.73 +.01 -.1 TrinMrg un Q TMCXU 10.19 10.00 1 10.15 325 10.18 10.06 +.02 +1.4 TrinityPlce A TPHS 7.59 5.86 33 6.87 92 6.97 6.61 +.01 -1.2 Trinseo SA N TSE 1.44 1.9 9 85.35 57.70 424 75.00 1336 75.70 73.25 +1.25 +3.3 TrioTch A TRT 14 8.47 4.05 13 4.76 39 4.80 4.42 +.32 -32.2sTripAdvis Q TRIP 58.80 29.50 2348 58.54 10682 58.80 55.73 +2.70 +69.9 TriplePtV N TPVG 1.44 11.3 7 14.19 11.12 59 12.72 578 12.81 12.30 +.18 +.2 TripPt22 n N TPVY 26.99 24.77 1 25.36 24 25.64 25.31 -.04 -2.0sTriple-S N GTS 35 37.85 15.05 329 38.46 908 38.46 35.24 +2.95 +54.8 TriStCap Q TSC 19 27.25 20.30 270 26.50 653 26.55 25.55 +15.2 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 4 26.39 10 26.49 26.18 +.46 +1.8 TritonInt n N TRTN 2.08f 6.0 43.85 27.76 504 34.95 1550 36.07 34.75 -.26 -6.7 TriumphBc Q TBK 23 44.05 22.70 362 41.40 968 42.50 40.75 -.85 +31.4 TriumphGp N TGI .16 .8 4 34.58 19.65 1893 20.45 4528 22.35 20.25 -1.50 -24.8 Trivago n Q TRVG 24.27 4.25 1043 4.97 3201 5.32 4.92 -.23 -27.3 Tronc Q TRNC 24.74 11.77 114 17.32 689 17.70 16.77 +.55 -1.5 Tronox N TROX .18 .9 63 28.40 12.88 1806 20.13 8537 20.30 18.83 +1.22 -1.9 Trovagn rsh Q TROV 19.56 .79 2839 .81 7684 .94 .80 -.11 -78.1 TrueBlue N TBI 18 29.50 19.30 254 28.75 807 28.95 27.35 +1.50 +4.5 TrueCar Q TRUE 21.75 8.75 1655 10.77 8249 10.86 10.16 +.50 -3.8 TruettHrst Q THST 2.50 1.26 13 1.43 63 1.68 1.26 +.17 -30.9sTrupanion Q TRUP 38.45 20.42 407 39.16 1648 39.24 35.26 +3.78 +33.8 TrstNY Q TRST .26 3.0 17 9.70 7.30 611 8.85 1823 9.10 8.65 -.15 -3.8 Trustmk Q TRMK .92 2.8 18 35.09 28.16 1045 33.04 2275 33.48 32.06 -.37 +3.7 Tsakos N TNP .20 6.0 5.27 3.11 951 3.34 1628 3.75 3.34 -.40 -14.6 TsakE pfB N TNPpB 2.00 7.9 26.08 24.80 1 25.18 7 25.27 25.16 +.02 -.4 Tsakos pfC N TNPpC 2.22 8.8 26.29 25.00 0 25.37 15 25.44 25.25 -.09 -.5 Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 2 24.93 15 25.00 24.68 -.02 +.7 TsaksE p E N TNPpE 25.89 24.58 15 25.41 65 25.57 25.36 +.05 +.8sT2 Biosys Q TTOO 9.84 2.50 1062 9.58 4667 9.98 9.07 +.16 +132.5 Tucows grs Q TCX 51 71.75 49.70 73 65.95 391 66.65 64.13 +.90 -5.9 TuesMrn Q TUES 4.10 1.65 118 2.90 1010 2.98 2.83 +.10 +5.5 Tuniu Q TOUR 9.88 5.81 602 8.51 2064 8.51 7.46 +.67 +11.0 Tuppwre N TUP 2.72 6.2 72.45 40.78 724 43.80 2360 44.60 43.53 +.09 -30.1tTurkcell N TKC 11.29 6.18 930 6.26 4725 6.65 6.17 -.36 -38.6sTurnPtBr n N TPB .16 .5 31.25 14.45 175 32.08 601 32.37 28.35 +3.23 +51.8 TurqHillRs N TRQ 25 3.59 2.47 1275 2.76 7236 2.90 2.75 -.06 -19.5sTurtleBc rs Q HEAR 24.35 1.64 2197 22.23 13986 24.35 19.06 +2.08 +1126.8tTutorPerini N TPC 10 29.90 18.90 742 18.90 2329 20.25 18.65 -1.20 -25.4s21stCFoxA Q FOXA .36 .8 20 44.70 24.81 19273 44.66 126517 45.05 39.80 +4.67 +29.3s21stCFoxB Q FOX .36 .8 19 44.49 24.30 5740 44.56 30876 44.83 39.38 +5.01 +30.6 21Vianet Q VNET 33 9.59 4.17 1322 8.64 4440 9.22 8.48 -.49 +8.3 22ndCentry A XXII 4.44 1.33 1363 2.13 8182 2.34 2.12 -.13 -23.9sTwilio n N TWLO 60.35 23.25 1538 59.95 8170 60.35 57.17 +1.89 +154.0 TwinDisc lf Q TWIN .36 1.4 31.95 14.96 43 25.82 214 28.17 25.48 -2.12 -2.8sTwitter N TWTR 46.80 15.67 51341 45.80 216111 47.79 40.66 +4.59 +90.8 TwoHrb pfA N TWOpA 2.03 7.5 28.17 25.38 12 26.89 24 27.00 26.63 -.33 -1.4 TwoHrb pfB N TWOpB 1.91 7.4 27.06 24.54 1 25.70 68 25.79 25.46 +.11 -2.1 TwoHrbI rs N TWO 1.88 11.9 6 17.26 13.85 1644 15.86 6505 15.94 15.72 -.05 -2.5 TwoHrIn pfC N TWOpC 25.38 23.26 13 24.43 316 24.59 24.28 -.07 -2.6 TwoRvrBc Q TRCB .18 1.0 21 20.75 16.51 37 18.29 101 18.31 17.95 +.34 +.9 2U Q TWOU 98.58 42.03 767 96.31 2801 97.41 92.23 +3.59 +49.3 TylerTech N TYL 55 237.80 165.14 402 236.67 1079 237.49 231.07 +4.97 +33.7 TymeTch n Q TYME 9.50 2.01 409 3.81 1826 3.88 2.95 +.65 -40.3 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 16, 2018

PAGE 68

Tyson N TSN 1.20 1.7 14 84.65 58.36 3413 71.81 10891 72.42 70.05 +1.06 -11.4U -:US AutoPts Q PRTS 3 3.37 1.45 286 1.61 844 1.69 1.58 -36.1 US Concrte Q USCR 86.35 53.30 464 65.20 1794 65.30 60.75 +4.50 -22.1 US Gld rs Q USAU .21e 3.46 1.05 162 1.32 452 1.35 1.22 +.02 -19.0 UBS 3xLCr N WTIU 41.02 9.44 8 27.96 87 31.49 27.92 -1.70 +18.8 UBS 3xInvC N WTID 49.24 7.31 37 10.27 74 10.27 9.19 +.53 -32.9 VelDlyIn n N EXIV 61.00 26.21 19 39.07 62 41.00 36.42 +3.67 -19.3tVelLngVS n N EVIX 23.61 8.45 8.45 5 10.09 8.45 -2.25 -29.5sUBS FILCG N FBGX 269.99 161.21 1 269.36 11 269.99 265.41 +4.59 +18.6 UBS2xSPDiv N SDYL 3.40e 4.1 91.38 59.18 1 82.32 4 82.64 81.79 +.38 -3.7 UBS Grp N UBS .69e 4.4 20.89 15.03 2088 15.55 9560 16.01 15.38 +.10 -15.4 UDR N UDR 1.29f 3.5 23 40.71 32.88 2675 36.96 8056 37.54 36.53 -.51 -4.0 UFP Tch Q UFPT 26 34.00 25.88 10 30.75 40 31.70 30.09 +.05 +10.6 UGI Corp N UGI 1.04f 2.1 11 51.69 42.51 1546 49.77 4736 49.83 48.52 +1.22 +6.0 UMB Fn Q UMBF 1.16 1.5 21 80.60 62.27 419 77.86 1145 79.88 76.95 -2.05 +8.3 UMH Prop N UMH .72 4.9 28 17.50 11.38 429 14.71 1195 15.00 14.57 +.04 -1.3 UMH pfB N UMHpB 2.00 7.6 28.16 25.92 3 26.31 26 26.49 26.29 -.09 -3.7 UMH pfC N UMHpC 1.69 6.7 28.46 24.56 0 25.19 10 25.54 25.19 -.29 -7.3 UQM Tech A UQM 1.79 .71 44 .96 469 1.00 .92 -.01 -30.9 USEcology Q ECOL .72 1.2 40 62.80 44.50 131 61.85 556 62.60 61.15 +21.3 US FdsHl n N USFD 25 37.65 25.43 1467 37.60 7134 37.65 36.82 +.34 +17.8 USGlobInv Q GROW .03 1.5 7.49 1.25 54 1.98 519 2.22 1.90 -.17 -49.2sUSPhysTh N USPH .92 .9 54 97.90 56.50 104 96.90 356 98.20 94.30 +2.55 +34.2 US Silica N SLCA .25 .9 36 38.70 23.75 2824 28.26 10153 29.93 27.88 -1.41 -13.2stUS XprE n N USX 16.94 16.07 639 16.62 6952 16.94 16.05 -.4 USA Cmp N USAC 2.10 12.4 19.33 14.55 2009 16.90 7400 18.44 16.23 -1.40 +2.2 USA Tc pf Q USATP 27.82 20.75 1 27.72 3 27.80 26.30 +.32 +10.2sUSA Tech h Q USAT 14.68 4.50 614 13.60 3105 14.68 13.25 +.10 +39.5 USA Trk Q USAK 29.15 6.06 73 22.84 366 24.06 22.50 -.52 +26.0 Usaa USA Vl N ULVM 55.24 48.81 3 53.29 26 53.47 52.97 +.08 +2.5sUsaa SCVal N USVM 55.24 47.00 4 54.92 26 55.24 54.63 -.01 +8.3 USAA IntlVl N UIVM 55.54 49.30 32 50.29 45 51.21 50.11 -.62 -2.2tUsaa EMVl N UEVM 56.13 48.97 4 49.24 28 51.04 48.96 -1.58 -4.1 Usaa STrBd N USTB 54.88 49.34 2 49.53 13 49.53 49.44 -1.1 Usaa IntBd N UITB 50.30 48.09 4 48.51 15 48.57 48.30 +.08 -3.3 USANA s N USNA 30 121.15 52.80 174 118.35 769 120.00 116.15 +.15 +59.8 USCF Oil n N USOU 75.96 22.66 6 52.05 38 58.24 51.68 -3.13 +21.1 USCF ShOil N USOD 26.29 5.50 9 7.68 77 7.68 6.85 +.32 -32.1 USCF shpei N BUY 27.74 23.45 27.65 0 27.65 27.65 -.09 +9.2 USCF shpen N BUYN 27.83 23.45 27.79 0 27.79 27.79 -.01 +7.2 USD Ptrs N USDP 1.41f 13.0 12.00 9.00 7 10.86 165 11.20 10.78 +.01 -3.5sUSG N USG 24 43.28 25.60 3196 43.18 32859 43.28 42.90 +1.74 +12.0 UTStarcm Q UTSI 16 6.51 1.97 45 4.23 254 4.52 4.20 -.30 -24.9sUbiquiti Q UBNT .17 .2 24 88.25 47.78 517 87.44 2131 88.25 85.00 +2.38 +23.1 UltaBeauty Q ULTA 26 307.49 187.96 1157 247.88 5956 254.24 243.68 -5.18 +10.8sUltimSoft Q ULTI 277.14 181.59 365 279.98 1074 280.28 263.41 +15.38 +28.3 UltraClean Q UCTT 7 34.59 15.36 1674 16.73 4799 18.00 16.67 -1.00 -27.5 UltPetro n Q UPL 12.39 1.54 9291 2.03 27200 2.11 1.88 +.10 -77.6sUltragenyx Q RARE 82.00 41.67 1768 82.72 4298 84.23 76.00 +3.37 +78.4 Ultralife Q ULBI 26 10.95 5.80 35 9.30 150 10.15 9.10 -.60 +42.0 Ultrapar N UGP .55e 4.4 26.48 11.79 2179 12.50 6762 14.01 12.41 -.62 -45.0 Umpqua Q UMPQ .80 3.4 23 24.89 16.77 3264 23.69 10221 24.88 23.55 -1.17 +13.9 UndrArm s N UAA 40 24.70 11.40 6653 23.21 29491 24.45 22.98 -1.10 +60.8 UnAr C wi N UA 22.58 10.36 4359 21.47 19703 22.50 21.34 -.93 +61.2 UniQure Q QURE 38.50 4.90 271 35.80 1510 37.03 33.15 -1.20 +82.7 UnicoA Q UNAM 11.30 7.17 4 7.85 30 8.50 7.80 -.55 -8.2 Unifi N UFI 15 39.21 27.98 148 32.59 355 32.82 31.69 +.22 -9.1 UniFirst N UNF .15 .1 26 187.75 135.95 130 184.20 407 186.55 180.40 +1.85 +11.7 UnilevNV N UN 1.43e 2.6 61.62 51.56 1447 54.76 6840 56.28 53.88 -1.23 -2.8 Unilever N UL 1.48e 2.7 60.13 50.74 898 54.28 4709 55.91 53.52 -1.18 -1.9 UnionAc un N LTN/U 10.30 10.00 10.28 109 10.28 10.25 -.02 +2.4sUnionBkVA Q UBSH 1.20 3.0 22 42.60 30.45 2484 40.21 5210 42.60 39.88 -1.91 +11.2 UnionBkVT Q UNB 1.20 2.2 26 55.00 40.05 6 53.45 19 54.00 52.56 -.10 +.9sUnionPac N UNP 2.92 2.0 11 148.03 101.06 7916 147.02 21606 148.33 143.92 +2.50 +9.6 UniqueF n A UFAB .60 6.8 11 10.55 7.05 9 8.84 56 9.04 8.66 -.06 +19.1 Unisys N UIS 13.90 6.90 690 13.30 2667 13.70 12.95 +.10 +63.2 Unit N UNT 12 26.82 15.29 853 22.13 2509 23.77 21.31 +.30 +.6 UnBnOH Q UBCP .52 4.0 18 14.00 11.35 4 13.05 25 13.90 12.85 -.05 -1.5 UtdBOH Q UBOH .48 2.1 12 23.50 20.35 2 22.45 4 22.45 22.15 +.65 +1.1 UBSI Q UBSI 1.36 3.7 22 41.45 31.70 2396 36.80 4281 37.45 36.30 -.60 +5.9 UtdCmtyBc Q UCBA .40 1.5 28.85 18.20 4 27.50 8 27.95 27.05 -.20 +33.8 UtdCmBks Q UCBI .60f 1.8 21 34.18 24.47 715 33.16 2317 34.09 32.50 -.58 +17.8sUCmntyFn Q UCFC .24 2.2 20 10.95 7.81 314 11.15 1310 11.16 10.60 +.31 +22.1 UtdContl N UAL 11 81.39 56.51 5138 73.89 20010 74.04 70.56 +3.90 +9.6 UtdFnBcp Q UBNK .48 2.8 15 19.35 15.47 216 17.16 691 17.70 17.02 -.41 -2.7 UtdFire Q UFCS 1.24f 2.3 34 58.46 38.95 111 54.42 532 57.65 53.57 -2.41 +19.4 UtdInsur Q UIHC .24 1.1 21.45 13.60 197 20.88 512 20.94 20.42 +.42 +21.0sUtdMicro N UMC .09e 2.9 3.14 1.96 2471 3.08 9124 3.14 2.83 +.30 +28.9 UtdNtrlF Q UNFI 12 52.69 29.53 629 40.55 3325 41.31 39.62 +.70 -17.7 UPS B N UPS 3.64 3.1 20 135.53 101.45 4280 116.77 14002 119.17 116.05 +.17 -2.0 UtdRentals N URI 9 190.74 100.62 1866 160.85 5078 172.57 158.63 -5.95 -6.4 USecBcCA Q UBFO .36 3.2 24 11.65 8.45 29 11.10 69 11.25 10.65 -.05 +.9 USNatGas N UNL 10.28 8.54 3 9.70 10 9.70 8.71 +.26 +5.7 US12MoOil N USL 25.74 15.45 23 23.06 129 23.99 23.06 -.55 +10.2sUSAntimny A UAMY .50 .20 81 .43 581 .50 .43 -.05 +33.1 US Bancrp N USB 1.20 2.3 14 58.50 48.49 17352 51.38 47170 52.23 50.59 -.67 -4.1sUS Bcp pfA N USBpA 35.49e 3.8 933.00 873.48 0 935.00 1 935.00 920.40 +2.00 +5.3 US Bcp pfH N USBpH .89e 3.8 24.55 21.61 20 23.32 244 23.43 23.09 -.05 +3.3 US Bcp pfM N USBpM 1.63 5.8 30.27 27.24 177 28.17 406 28.27 28.08 -.06 -.2 US Bcp pfO N USBpO 1.29 5.0 26.50 23.95 91 25.63 304 25.83 25.47 -.17 +1.4 US Brent N BNO 22.42 11.88 304 20.43 1143 21.42 20.39 -.86 +12.9 US Cellular N USM 48 41.82 32.06 153 36.72 534 36.98 36.15 -.04 -2.4 US Cellu60 N UZA 1.74 6.9 26.26 23.80 237 25.04 469 25.63 24.92 -.13 -.8 US Cellu 63 N UZB 1.81 7.1 26.95 24.46 8 25.62 48 26.10 25.61 -.56 -.4 US Cell64 N UZC 1.81 6.9 27.50 24.55 14 26.15 49 26.44 26.15 -.29 +.9 USCmdtyFd N USCI 45.44 36.98 92 43.50 285 44.85 43.50 -1.28 +2.3 USDslHtOil N UHN 21.76 12.90 10 19.85 21 20.77 19.85 -.73 +2.6 US Engy rs Q USEG 1.96 .60 34 1.15 186 1.25 1.15 -.07 -23.3 US GasFd N UGA 36.45 22.30 76 32.37 122 34.04 32.30 -1.43 +1.6 USCoppFd N CPER 21.26 16.00 3 19.93 16 20.80 19.93 -.99 -5.4 USAgriFd N USAG 18.21 15.87 17.39 2 17.40 17.39 +.01 +5.3 USLime Q USLM .54 .6 25 101.40 70.56 6 85.31 24 85.63 83.40 +.34 +10.6 US NGas rs N UNG 27.92 20.40 4126 24.52 17284 24.52 23.60 +1.03 US OilFd N USO 14.74 8.65 27430 13.05 92347 13.56 13.04 -.22 +8.7 US ShrtOil N DNO 81.00 45.69 5 51.10 10 51.17 49.47 +.66 -10.0 USSteel N X .20 .6 21 47.64 20.42 13500 36.05 40616 38.41 35.27 -1.11 +2.4 UtdTech N UTX 2.80 2.2 22 139.24 109.10 7459 126.91 20991 128.76 125.50 -.70 -.5 UtdTherap Q UTHR 7 152.55 100.57 792 117.33 2142 118.00 111.34 +5.44 -20.7 UtdGrdian Q UG 1.50e 7.9 28 21.33 14.80 8 19.00 29 19.85 18.55 +.45 +2.7sUtdhlthGp N UNH 3.60f 1.4 24 256.73 180.76 4724 255.98 16784 256.73 250.17 +6.20 +16.1 UnitGrp Q UNIT 2.40 10.7 57 27.78 13.81 2196 22.37 9819 23.42 22.25 -.13 +25.7 UNITIL N UTL 1.46 2.9 26 52.84 40.92 121 49.61 347 49.98 47.47 +1.60 +8.7 UnityBcp Q UNTY .28f 1.3 18 24.25 16.05 20 22.25 68 24.20 21.95 -.63 +12.7 UnityBio n Q UBX 20.48 12.75 292 14.52 824 15.77 14.04 +.34 -12.8 Univar n N UNVR 52 31.95 25.79 618 27.74 4615 28.24 27.19 +.20 -10.4 UnvslCp N UVV 3.00f 4.6 9 68.25 45.95 515 64.80 1501 65.70 63.90 +.55 +23.4 UnivDisp Q OLED .24 .3 57 209.00 86.85 2777 93.95 6690 102.25 90.80 -2.64 -45.6 UnvElc Q UEIC 20 72.50 26.97 123 30.05 390 31.05 29.80 +.10 -36.4 UnivFor s Q UFPI .35e .9 21 39.58 25.93 511 37.59 1436 39.41 37.10 -1.49 -.1 UnvHR N UHT 2.64 4.1 38 84.90 53.00 84 64.40 217 64.88 61.25 +1.36 -14.3 UnivHlthS N UHS .40 .3 15 128.15 95.26 1262 115.48 5692 117.60 114.06 +.18 +1.9 Univ Insur N UVE .64a 1.8 12 36.85 15.08 272 35.30 1035 36.76 34.95 -1.20 +29.1sUnvLogist Q ULH .42f 1.6 20 26.05 13.95 123 26.40 384 26.40 25.50 +.85 +11.2 UnvSecInst A UUU 3.50 1.15 26 1.20 273 1.35 1.15 -.15 -29.4 UnvStainls Q USAP 54 31.20 17.30 75 23.87 328 25.22 23.14 -1.21 +11.4 UnivTInst N UTI .08 2.7 3.78 2.21 22 2.97 91 3.21 2.85 -.14 +23.8 UnivstPa Q UVSP .80 2.8 16 32.35 26.61 230 28.15 702 28.93 27.85 -.40 +.4 UnumGrp N UNM .92 2.4 2 58.73 36.91 3155 39.14 11762 39.80 38.23 -.21 -28.7 UnumTh n Q UMRX 14.24 10.15 509 12.87 2097 13.71 11.62 -.10 +15.8 UplandSoft Q UPLD 36.37 18.52 226 35.27 794 35.61 34.24 +.85 +62.8 Ur-Energy A URG 69 .79 .50 158 .69 1469 .76 .65 -.04 +1.5 UraniumEn A UEC 2.00 .96 1422 1.63 5583 1.77 1.60 -.09 -7.9 UrbnEdg n N UE .88 4.0 26 26.19 19.51 1717 22.08 4791 22.74 21.96 -.05 -13.4 UrbanOne Q UONE 4.85 1.25 7 2.59 73 2.85 2.50 -.16 +40.2 UrbanOnD Q UONEK 2.40 1.35 93 2.15 186 2.30 1.95 +.05 +22.9sUrbanOut Q URBN 23 48.24 16.68 2652 45.75 12490 48.24 45.44 -.67 +30.5 UrogenP n Q URGN 69.57 14.52 107 55.41 935 58.00 53.63 -2.59 +48.9 UrstdBid N UBP 1.06f 6.3 34 18.92 15.36 8 16.86 36 17.75 16.50 -.44 -.5 UrsBidA N UBA 1.08f 4.9 29 23.94 17.20 322 21.85 1097 22.49 21.61 +.5 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 1 25.10 13 25.20 24.98 +.04 -4.5 UrstBid pfH N UBPpH 1.56 6.3 26.88 22.97 2 24.86 27 25.00 23.87 +1.02 -5.0 UtahMed Q UTMD 1.08 1.0 109.65 68.10 37 108.50 118 109.35 102.03 +4.82 +33.3V -: VBI Vac n Q VBIV 5.10 2.82 1156 3.52 3219 3.95 3.03 +.51 -17.6 VEON Q VEON .28e 11.3 4.47 2.20 3471 2.47 17502 2.48 2.21 +.23 -35.7 VF Corp N VFC 1.84 2.2 44 84.56 54.51 2793 84.38 10168 84.53 83.10 +.71 +14.0 VICI Pr n N VICI .64 3.1 21.33 17.58 8947 20.52 25493 20.76 20.40 +.08 -1.8 VOC EnTr N VOC .47e 9.7 10 6.66 3.15 16 4.85 170 5.28 4.82 -.21 -18.1 VOXX Intl Q VOXX 6 9.00 4.64 131 5.80 668 5.95 5.40 +.35 +3.6 VSE Corp s Q VSEC .32f .7 18 59.90 41.95 38 49.06 123 49.93 48.52 -.94 +1.3sVaalcoE N EGY 2.95 .68 2608 2.59 9999 2.96 2.29 +.24 +271.6 VailRsrt N MTN 5.88 2.1 29 288.83 197.48 261 282.17 2020 283.90 270.46 +6.92 +32.8 Vale SA N VALE .29e 2.2 13 15.24 7.68 24641 13.17 110397 14.15 13.06 -.58 +7.7sValeantPh N VRX 7 27.79 10.94 5881 26.86 43020 27.79 25.72 +1.07 +29.3 Valerits hn Q VLRX 7.20 1.19 338 1.73 2548 1.78 1.58 +.12 -39.3 ValeroE N VLO 3.20 2.8 31 126.98 63.77 5080 115.18 20929 121.48 115.01 -4.54 +25.3 ValeroEPt N VLP 2.03f 5.2 14 48.66 33.25 905 39.36 1360 41.22 38.76 -.79 -11.6 Valhi N VHI .08 1.4 51 9.24 2.13 466 5.62 1446 5.86 5.14 -8.9 Validus N VR 1.52 2.2 15 67.96 41.15 497 67.85 1582 67.90 67.82 +44.6 Validus pfA N VRpA 26.12 24.12 2 25.66 40 25.80 25.54 +.05 -1.0 Validus pfB N VRpB 26.23 24.15 5 25.40 67 25.45 25.21 -.02 -.9 VlyNBcp N VLY .44 3.5 22 13.38 10.61 6467 12.70 17946 13.37 12.51 -.45 +13.2 VlyNBc pfA N VLYpA 1.56 5.8 31.79 25.83 6 26.73 19 26.92 26.55 +.27 -3.7 VlyBcp pfB N VLYpB 28.11 24.99 14 25.90 88 26.32 25.68 -.08 -2.1 Valmont N VMI 1.50 1.0 21 176.35 137.90 248 148.45 526 154.15 148.10 -5.65 -10.5 ValueLine Q VALU .76 3.8 19 22.58 13.26 6 20.20 8 21.15 19.73 -.31 +4.4 Valvoline n N VVV .30 1.4 25.63 19.86 1855 20.56 6593 21.14 20.54 -.34 -18.0 VanEMGold N OUNZ 13.44 11.93 76 12.60 213 12.86 12.55 -.17 -1.9 VanEGold N GDX .06e .3 25.58 20.84 67637 22.23 162634 22.67 22.12 -.13 -4.3 VnE LgFl n N LFEQ 28.49 24.56 6 27.00 30 27.14 26.98 -.03 +2.6tVanE Grn n N GRNB 27.50 25.87 1 25.90 14 26.04 25.87 -.13 -4.0 VnEkSteel N SLX .40e .8 51.92 35.06 52 47.36 158 49.50 47.01 -1.53 +3.3 VnEkHiIn rs N YMLP 25.49 20.51 11 21.83 44 22.30 21.82 -.18 -6.5 VanE Env N EVX .53e .6 92.00 77.29 90.00 1 90.69 90.00 -.71 +3.6tVanE EMHi N HYEM 1.57 6.8 24.95 22.91 319 22.95 680 23.10 22.74 -.15 -6.3 VanEHiYM N HYD 1.45 4.6 31.49 30.22 412 31.35 2813 31.37 31.26 +.04 +.5 VanE ChiBd N CBON .68e 24.34 21.60 23.60 0 23.61 23.60 -.17 +3.9 VnEkShHY N SHYD .81 3.3 25.30 24.04 61 24.44 154 24.48 24.34 +.01 +1.0 VnEkRus N RSX .01e 24.33 18.11 12620 20.37 31015 21.07 20.32 -.65 -4.0 VanE BDC N BIZD 1.47e 8.7 18.38 15.39 27 16.88 187 16.95 16.73 -.07 +1.7 VEckPfSec N PFXF 1.24e 6.4 20.27 18.60 116 19.39 518 19.43 19.25 +.06 -1.4 VanE FallA N ANGL 1.63e 4.6 30.39 28.75 425 29.07 1394 29.12 28.94 +.10 -2.9 VanE IntHY N IHY 1.26 5.1 26.20 24.44 6 24.53 456 24.75 24.51 -.08 -4.3 VanE Reit N MORT 2.36e 8.0 25.41 21.20 15 23.54 232 23.73 23.40 -.09 -2.2 VnEkCfMun N XMPT 1.35 5.4 27.65 24.80 11 25.13 92 25.24 25.08 -.12 -5.7 VanE EmM N EMAG .92 4.5 22.45 20.56 20.56 3 20.78 20.56 -.25 -5.8 VanE IGFlt N FLTR .15e .6 25.42 25.15 147 25.28 545 25.28 25.24 +.01 tVanE EMBd N EMLC .98 5.7 19.91 17.10 3054 17.14 14360 17.54 17.06 -.39 -9.7 VanEAltEn N GEX 1.07e 1.8 64.75 57.00 1 60.53 12 61.50 60.44 +.29 -1.0 VEckMun N PRB .15e .6 24.68 24.08 24.31 1 24.39 24.21 -.13 +.1 VnEkSMu N SMB .20 1.2 17.67 17.05 12 17.22 154 17.24 17.21 -.02 -.1 VanE LgMu N MLN .62 3.1 20.43 19.41 17 19.76 155 19.78 19.69 -.04 -2.8 VanEIntMu N ITM .54 2.3 24.33 23.25 152 23.53 766 23.55 23.48 +.01 -2.3 VnEkHiInInf N YMLI 1.20 9.4 15.10 11.07 1 12.73 16 13.32 12.70 -.28 -5.2 VanE GenDr N GNRX 26.68 20.60 25.74 1 25.85 25.42 +.68 +5.9 VanE OilR N CRAK 33.85 22.80 14 32.29 64 33.52 32.27 -1.00 +5.2 V IntMoat N MOTI 36.88 32.66 2 33.73 52 34.34 33.48 -.05 -1.1 VEckNucl N NLR 1.72e 3.5 54.27 45.37 0 49.85 4 50.03 49.40 +.26 +1.6sVnEkGlSpin N SPUN 25.96 21.84 25.81 1 25.96 25.81 -.02 +6.8 VanEChAMC N CNXT 37.10 29.59 23 31.62 35 33.18 31.52 -1.40 -8.6sVanE Israel N ISRA .44e 1.4 32.37 27.63 17 32.00 49 32.37 31.96 -.22 +5.4 VanEWMoat N MOAT .41e .9 46.20 38.21 47 44.49 334 44.54 43.84 +.65 +4.8 VanE UncOG N FRAK .06e .4 17.99 12.59 16 16.26 52 17.04 16.25 -.49 +3.8 VnEkSemi N SMH .58e .5 114.55 80.92 6441 110.30 22395 111.06 109.27 +.33 +12.8 VnEkRtl] N RTH 1.39e 1.4 103.87 77.47 6 102.42 45 102.42 101.01 +1.73 +12.1 VanE GenD Q GNRX 64.65 53.83 8 60.80 72 60.94 60.03 +.78 +2.5 VanE Agri N MOO 1.10e 1.7 65.86 54.42 43 64.02 235 64.70 63.45 +.03 +3.9 VEckOilSvc N OIH .47e 1.8 29.87 21.70 8256 25.79 33531 27.15 25.56 -1.28 -1.0 VanE VecBi Q BBH 136.83 111.36 13 122.02 90 122.28 120.03 +1.58 -2.1 VnEkRusSC N RSXJ .81e 2.2 44.21 36.01 1 37.20 86 37.96 36.98 -.33 -9.2 VEckVcREr N REMX .50a 2.1 32.97 16.73 120 24.20 595 25.34 24.08 -1.07 -19.6 VEckChina N PEK 1.41e 1.1 54.26 40.36 15 45.28 39 46.49 45.06 -.69 -6.2 VnEkIndSC N SCIF .57e 1.1 72.57 50.20 14 51.97 86 53.11 51.48 -.44 -23.4 VanE Egyp N EGPT 40.97 26.30 3 34.90 73 35.35 34.18 +.76 +6.7 VEckPoland N PLND .29e 1.7 21.80 16.29 0 16.71 12 17.31 16.71 -.70 -15.4 VanE JrGld N GDXJ 37.76 29.84 16160 32.71 80759 33.31 32.43 -.07 -4.2 VanE Coal N KOL .13 .8 18.49 12.56 96 16.92 1562 17.45 16.78 -.38 +5.6 VnEk Viet N VNM .32e 1.9 20.50 14.03 212 16.95 863 17.56 16.80 -.54 -5.2 VanEBrzSC N BRF 26.12 17.34 24 18.48 123 19.27 18.18 -.59 -21.2 VanEIndo N IDX .25e 1.1 26.90 20.82 22 22.17 85 23.00 22.10 -.63 -10.7 VanENatRs N HAP .64e 1.7 39.67 32.28 4 37.45 292 38.45 37.35 -.79 +.9 VanE VAfr N AFK .53e 2.2 27.39 21.35 14 23.94 37 24.67 23.80 -.76 -3.7 VanE Gam N BJK 1.07e 2.2 50.35 38.99 7 47.68 39 49.37 47.52 -.54 +2.2 VandaPhm Q VNDA 20.40 11.90 1045 18.75 2511 19.03 17.80 +.70 +23.4 VangLTBd N BLV 3.92e 4.2 95.98 86.51 67 88.34 592 88.83 87.45 +.52 -7.1 VangIntBd N BIV 2.17a 2.7 85.85 79.91 538 80.61 4474 80.84 80.26 +.06 -3.8 VangSTBd N BSV 1.08e 1.2 80.25 77.83 3706 78.08 12524 78.14 77.93 -.04 -1.3 VangTotBd N BND 2.06e 2.3 82.71 78.30 1828 78.92 10866 79.10 78.58 +.05 -3.2 VangExDur N EDV 4.81e 3.1 123.85 107.64 34 113.50 119 114.43 111.35 +1.16 -6.2sVangMegG N MGK 1.33e 1.1 122.60 99.11 116 122.41 567 122.60 121.34 +1.17 +10.0 VangMegV N MGV 1.53e 2.0 81.59 68.90 58 76.40 295 77.23 75.87 -.52 -.1 VanHiDvY N VYM 2.10e 2.5 90.93 77.58 635 85.34 2929 86.21 84.73 -.64 -.3 VangIntHi Q VYMI 2.17e 3.4 72.32 62.12 67 64.34 332 65.59 64.08 -.82 -4.0 VangIntDiv Q VIGI 1.11e 1.7 70.39 60.59 52 66.55 195 67.49 66.30 -.28 +.4tVangEMGv Q VWOB 2.82 3.8 81.69 74.90 129 75.12 530 75.55 74.87 -.43 -6.4sVangEMI N VXF 1.13e .9 121.49 99.37 343 121.16 1064 121.49 120.30 +.63 +8.4sVangGrth N VUG 1.38e .9 154.46 125.79 519 154.21 2881 154.46 152.73 +1.52 +9.6 VangLgCp N VV 1.84e 1.4 131.68 110.22 241 128.18 1052 128.60 127.32 +.23 +4.6 VangMidC N VO 1.76e 1.1 164.17 140.54 618 161.88 2049 162.26 160.70 +.96 +4.6sVangSmCp N VB 1.63e 1.0 160.30 131.25 255 159.46 3019 160.30 158.44 +.43 +7.9sVangSCG N VBK 1.19e .7 181.16 141.75 113 180.72 734 181.16 178.40 +2.18 +12.4sVangSCV N VBR 1.96e 1.4 139.94 118.55 160 138.62 831 139.94 137.59 -.84 +4.4 VangTSM N VTI 2.17e 1.5 146.87 123.48 3328 144.15 9787 144.66 143.23 +.24 +5.0 VangValu N VTV 2.05e 1.9 113.46 95.89 1609 106.47 14379 107.51 105.61 -.62 +.1 VangSP500 N VOO 3.81e 1.5 263.37 220.42 2000 255.83 10249 256.77 254.13 +.26 +4.3 VangMCVal N VOE 1.76e 1.6 117.97 101.45 218 112.49 1046 113.17 111.65 -.09 +.8sVangMCGr N VOT .82e .6 139.18 115.92 128 139.00 486 139.18 137.31 +1.61 +8.8 VangREIT N VNQ 3.08e 3.9 86.14 72.05 11132 79.69 30277 80.77 78.81 -.51 -4.0 VangDivAp N VIG 1.82e 1.7 108.99 91.60 574 104.82 2420 105.01 103.87 -.03 +2.7 V exUSRE Q VNQI 2.41e 4.0 65.20 55.40 4524 60.64 5892 61.42 60.36 -.80 +.2 VangAllWld N VSS 2.83e 2.4 127.14 106.63 348 119.99 2007 122.43 119.45 -1.79 +.6 VangAllW N VEU 1.34e 2.5 58.90 49.58 2151 53.81 8896 54.73 53.56 -.55 -1.6 VangEmg N VWO 1.10e 2.5 50.99 40.29 18343 44.20 56168 45.23 43.88 -.90 -3.7 VangPacif N VPL 1.37e 1.9 77.96 64.78 200 72.39 1158 74.06 72.13 -1.31 -.7 VangEur N VGK 1.71e 2.9 63.60 54.60 1962 58.59 17221 59.41 58.38 -.13 -.9 VangTEBd N VTEB .28e 52.07 50.36 433 50.89 2115 50.91 50.78 +.01 -1.5sVang500Gr N VOOG 1.62e 1.1 151.03 121.86 98 150.53 267 151.03 149.68 +.80 +9.9 Van500Val N VOOV 2.01e 1.9 116.72 99.89 24 108.31 83 109.50 107.73 -.52 -1.5sVanSC600V N VIOV 1.66e 1.2 145.28 114.49 19 143.97 91 145.28 143.00 -.48 +8.8sVanSC600G N VIOG 1.13e .7 166.77 128.05 16 166.65 98 166.77 165.14 +1.33 +14.2sVangSC600 N VIOO 1.19e .8 156.32 121.82 40 155.51 235 156.32 154.46 +.13 +11.6sVanMC400V N IVOV 1.50e 1.2 126.87 109.00 6 125.36 33 126.87 124.92 -1.02 +3.0sVanMC400G N IVOG 1.16e .8 143.92 118.23 7 143.41 50 143.92 142.45 -.06 +7.8sVanMC400 N IVOO 1.57e 1.2 135.68 113.66 29 134.51 126 135.68 133.69 -.65 +5.2 VanShTTr Q VGSH .79a 1.3 60.93 59.70 1300 59.81 2311 59.84 59.73 -.03 -.8 VanSTCpB Q VCSH 1.71 2.2 80.41 77.84 2021 78.05 7956 78.08 77.88 +.05 -1.6 VanTotBd n Q VTC 2.43 3.0 88.99 80.57 9 81.15 25 81.35 80.75 +.17 -4.5 VangR3K Q VTHR 2.14e 1.7 131.16 110.45 5 128.53 28 129.00 127.94 +.08 +4.6sVanR2KGr Q VTWG .84e .5 153.68 117.80 15 153.69 78 153.77 150.95 +2.67 +13.4 VanR2KV Q VTWV 1.78e 1.5 117.17 97.33 2 116.23 17 117.11 115.49 -.71 +6.1sVangR2K Q VTWO 1.45e 1.1 134.89 107.77 151 134.78 433 134.89 133.62 +1.06 +10.2sVanR1KGr Q VONG 1.64e 1.1 151.97 120.63 58 151.68 218 151.97 150.65 +1.08 +9.9 VanIntTTr Q VGIT 1.09 1.7 65.53 61.81 747 62.36 1063 62.47 62.11 -2.5 VanR1KV Q VONV 2.43e 2.3 114.79 99.80 86 107.76 248 108.80 106.98 -.69 -.7 VangR1K Q VONE 2.16e 1.7 131.36 110.43 37 128.20 107 128.69 127.41 +.09 +4.7 VanMtgBSc Q VMBS 1.15 2.2 53.14 50.79 374 51.17 3700 51.26 50.95 +.03 -2.4 VanLTCpB Q VCLT 3.51 4.0 96.52 86.90 62 88.20 1140 88.66 87.39 +.55 -7.9 VanLTTrs Q VGLT 1.77 2.4 79.71 71.47 88 73.94 246 74.38 72.99 +.46 -5.2 VanIntCpB Q VCIT 2.60 3.1 88.76 82.81 590 83.42 4681 83.64 82.98 +.06 -4.5 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 259 48.95 1526 48.99 48.91 -.04 +.3 VangFTSE N VEA 1.10e 2.5 47.89 40.88 5550 44.46 30299 45.22 44.27 -.39 -.9 VanTIntBd Q BNDX .52a 1.0 55.28 53.84 563 54.51 5598 54.53 54.06 +.40 +.3 VanTIntStk Q VXUS 1.54e 2.7 61.17 51.48 421 56.07 2478 57.02 55.82 -.62 -1.3sVangCnD N VCR 2.03e 1.2 174.92 138.69 70 175.29 491 175.38 172.31 +2.98 +12.4 VangCnS N VDC 3.69e 2.7 151.29 126.78 137 135.46 574 135.50 132.54 +2.83 -7.2 VangEngy N VDE 2.37e 2.3 109.79 83.80 347 102.58 1057 106.84 102.46 -3.28 +3.7 VangFncl N VFH .90e 1.3 75.48 59.92 472 70.08 6689 71.80 69.24 -1.32 +.1 VanHC Etf N VHT 1.96e 1.2 171.30 144.38 164 163.96 752 163.96 161.74 +1.80 +6.4 VangIndl N VIS 2.25e 1.6 151.28 125.63 96 142.48 444 144.71 140.90 -1.54 +.1sVangInfT N VGT 1.61e .9 190.46 139.43 352 189.04 2094 190.46 187.35 +1.16 +14.8 VangMat N VAW 2.12e 1.6 144.65 120.06 61 135.94 316 138.59 134.92 -1.89 -.6 VangUtil N VPU 3.41e 3.1 125.54 104.82 123 111.78 803 111.82 108.50 +2.58 -4.1 VangTel N VOX 3.14e 3.6 95.71 81.62 49 86.75 304 86.75 84.63 +1.98 -4.8 VantEng wt Q VEACW 1.62 1.05 1.19 -.8 VantEn un Q VEACU 10.40 9.97 10.36 1 10.36 10.26 +1.7 VarexImag Q VREX 43.76 27.80 352 37.59 1285 38.02 36.79 +.49 -6.4 VarianMed N VAR 93 130.29 95.23 806 122.17 2457 123.54 121.42 +.50 +9.9sVaronis Q VRNS 83.10 33.60 633 79.80 2140 83.10 78.30 +1.50 +64.4 VascuBio Q VBLT 9.05 2.01 139 2.70 879 2.85 2.50 +.20 -62.0 Vaxart rs Q VXRT 11.88 2.76 27 3.12 135 3.58 3.10 -.37 -49.9stVectoIQ n Q VTIQ 9.58 9.56 9.57 882 9.58 9.56 -.1sVectoIQ un Q VTIQU 10.10 9.97 6 10.08 2231 10.10 10.03 +.08 +.8 VectorGp N VGR 1.60b 8.0 24 23.14 18.70 1358 19.91 4955 20.08 19.64 +.15 -11.0sVectren N VVC 1.80 2.5 28 70.90 57.48 1300 71.15 3482 71.16 70.45 +.65 +9.4 Vectrus N VEC 15 41.48 25.17 91 31.55 439 33.37 31.51 -.37 +2.3tVedantaLtd N VEDL 1.20e 8.7 21.99 14.07 1357 13.87 4377 14.81 13.70 -.72 -33.4 VeecoInst Q VECO 33.40 10.85 563 16.85 2378 18.70 16.75 -1.40 +13.5sVeevaSys N VEEV 94 83.70 52.17 1605 83.44 5921 83.90 78.69 +3.91 +50.9 VenatorM n N VNTR 26.90 17.03 552 17.69 3199 18.35 17.57 -.35 -20.0 Ventas N VTR 3.16 5.8 15 72.36 46.55 2746 54.23 9817 55.47 53.42 -.61 -9.6 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 2 25.00 32 25.09 24.95 -.01 -.6 VBradley Q VRA 42 14.93 6.99 658 14.38 2591 14.90 13.68 -.36 +18.1 Veracyte Q VCYT 9.80 5.23 366 8.86 1216 9.01 7.56 +1.29 +35.7sVerastem Q VSTM 6.43 1.92 8423 6.53 14723 6.61 5.41 +.85 +112.7 Vereit N VER .55 7.5 8.75 6.52 19290 7.29 73404 7.31 7.13 +.11 -6.4 Vereit pf N VERpF 1.68 6.6 27.05 24.43 9 25.54 104 25.79 25.39 -.18 -.1 VeriFone N PAY 32 23.14 14.90 1590 22.84 7380 22.87 22.76 +.04 +29.0 Vericel Q VCEL 14.75 2.55 6135 11.85 9957 13.60 11.80 -1.30 +117.4sVerintSys Q VRNT 46.45 37.05 568 46.15 2773 46.45 43.65 +1.70 +10.3sVerisign Q VRSN 37 141.44 90.49 1548 142.27 5863 142.43 137.20 +4.40 +24.3sVerisk Q VRSK 38 110.32 78.97 1096 109.90 3921 110.32 108.63 +.84 +14.5sVeritex Q VBTX 28 32.87 23.84 681 32.54 1191 32.87 31.64 -.20 +17.9 Veritiv N VRTV 45.50 20.35 130 38.35 361 38.35 35.80 +2.60 +32.7 Veritone n Q VERI 74.92 7.76 96 23.06 1002 24.76 21.21 +1.66 -.6 VerizonCm N VZ 2.36 4.9 7 54.77 42.80 31396 48.06 111879 49.80 47.30 -1.12 -9.2 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 14 25.95 124 26.10 25.91 -.05 -1.6 VermilnE g N VET 2.03 40.59 29.91 426 33.74 1243 36.39 33.53 -1.56 -7.1 Vermillion Q VRML 2.10 .88 53 1.01 491 1.04 .91 -.02 -47.7 VeronaPh n Q VRNA 25.55 10.44 9 16.10 23 16.96 15.63 -.40 +35.6stVerrica n Q VRCA 1163 17.50 1163 22.00 16.54 Versartis Q VSAR 22.10 1.35 1324 2.45 6679 2.55 2.00 +.30 +11.4 Verso Cp N VRS 21.82 3.60 293 19.70 1349 20.51 18.85 -.51 +12.1 Versum N VSM .24f .6 42.74 31.35 873 39.91 2495 41.17 39.80 -.85 +5.4 VertexEn Q VTNR 1.50 .65 71 1.04 147 1.10 1.01 +.04 +9.5 VertxPh Q VRTX 178.25 120.77 2866 155.02 9048 156.30 147.43 +4.47 +3.4 Veru Inc Q VERU 3.00 .90 94 2.29 1236 2.34 1.96 +.32 +100.9 ViaSat Q VSAT 80.26 57.75 603 64.99 2842 65.21 61.72 +1.55 -13.2 ViacomA Q VIA .80 2.4 7 42.55 28.20 71 34.00 296 35.80 32.30 +2.00 -2.6 ViacomB Q VIAB .80 2.7 6 36.96 22.13 6453 29.40 21501 29.55 27.89 +1.69 -4.6 ViadCorp N VVI .40 .7 27 61.85 44.90 141 55.80 375 55.80 54.40 +1.05 +.7 Viavi Q VIAV 29 11.54 8.34 3631 9.84 11422 9.91 9.51 +.16 +12.6tVical rs Q VICL 3.70 1.02 223 1.19 5610 1.23 1.02 -.44 -35.0 Vicon A VII .76 .30 25 .37 263 .39 .36 +.01 -8.3 Vicor Q VICR 52.05 16.30 320 47.15 1641 50.90 46.40 -3.55 +125.6 VicDvAcc n Q VSDA 29.50 25.49 28.90 0 28.90 28.90 -.09 +1.6 VicMultiF n Q VSMV 29.20 24.76 0 28.01 7 28.31 28.01 -.19 +1.5 Vict500VW Q CFA .44e .9 52.01 43.63 63 50.71 187 50.95 50.17 -.03 +4.0 VictDisEnV Q CSF .38e .8 49.05 39.59 3 48.35 46 48.51 47.84 +.14 +7.1 Vict500EV Q CFO .47e .9 52.03 43.52 49 50.63 387 50.93 50.29 -.05 +3.8 VicEM Hi n Q CEY 28.35 24.47 5 24.66 14 25.49 24.56 -.58 -5.6 VictDevVol Q CIZ .01j 39.92 32.09 6 34.83 51 35.48 34.64 -.36 -.8 VictIncEV Q CDC 1.09e 2.4 48.81 42.77 55 46.24 232 46.58 45.97 +.01 -.4sVictSCVol Q CSA .16e 49.45 40.61 0 49.08 21 49.45 48.95 -.26 +6.5 VictIntlVol Q CIL .15e 46.94 36.99 0 40.08 3 41.06 40.08 -.60 -1.4tVicEmMkt Q CEZ 31.99 27.68 1 27.67 12 28.65 27.67 -.66 -6.7 VictLCHiDv Q CDL .44e 47.44 41.69 17 45.01 64 45.20 44.71 +.01 -.7sVictSCHiD N CSB .60e 46.23 39.13 3 46.25 7 46.34 45.77 +.21 +3.7 VictIntHiD Q CID .33e 38.00 33.78 3 34.37 13 35.02 34.26 -.38 -5.1 VictCap n Q VCTR 13.50 9.72 188 10.42 712 11.44 10.13 -.96 -10.2 ViewRay n Q VRAY 10.64 4.40 692 7.46 3589 7.71 7.27 -.10 -19.4sVikingTh n Q VKTX 12.04 .88 6280 12.74 33805 12.92 9.46 +2.96 +213.8sVillagB&T Q VBFC 54 34.09 26.90 1 34.30 2 34.30 33.60 +.99 +11.9 VillSupMkt Q VLGEA 1.00 3.5 16 30.31 21.95 38 28.46 138 29.24 28.03 -.47 +24.1 VinaConc N VCO .66e 1.5 47.99 30.95 1 43.38 22 46.63 43.00 +.26 +17.3sVinceHlg rs N VNCE 5 14.35 3.20 186 14.90 546 15.40 11.97 +2.99 +140.7 ViperEnPt Q VNOM 1.92f 7.3 30 33.63 14.76 652 26.46 2385 28.48 26.09 -1.06 +13.4 Vipshop N VIPS 10 19.14 7.79 15483 11.23 73370 12.14 10.80 -.75 -4.2 VirTra n Q VTSI 7.36 4.14 78 4.81 270 5.90 4.59 +.22 -23.7 Virco Q VIRC .06 1.3 6.05 3.95 4 4.55 22 4.55 4.45 +.05 -9.9 VirnetX A VHC 8.75 2.10 810 3.50 1683 3.60 3.30 +.15 -5.4 VirtuFin n Q VIRT .96 3.2 16 37.85 13.10 1425 30.15 5466 30.95 28.70 -.85 +64.8 VirDynCr n N BLHY 25.49 24.24 12 24.71 55 24.77 24.56 +.04 -.3 VirShUS n N VESH 24.93 21.19 1 21.83 3 22.17 21.83 -.67 -4.5 ZweigTR N ZTR .97 8.7 14.18 10.74 79 11.14 447 11.25 11.08 -.09 -16.9 VirtGblMSc N VGI 1.87 13.6 19.46 13.70 52 13.80 405 13.96 13.75 +.01 -21.1 VirtusInv Q VRTS 1.80 1.4 16 135.90 101.90 102 132.25 288 133.05 126.10 +5.15 +15.0 VirtusIn pf Q VRTSP 1.81 1.7 113.53 96.13 1 109.13 3 110.63 107.61 +1.80 +8.1sVirtusa Q VRTU 54.06 28.04 307 50.96 1158 54.06 50.52 -.67 +15.6 Visa s N V .84 .6 45 136.58 93.19 10041 135.10 36011 135.77 133.54 +.36 +18.5 VishayInt N VSH .34f 1.4 25.00 16.25 3524 24.45 19474 24.65 23.75 +.39 +17.8sVishayPrc N VPG 36 40.45 16.55 76 38.50 324 40.45 38.20 -1.00 +53.1 VistaGold A VGZ .92 .60 119 .71 606 .72 .66 +.04 +1.4 VistaOutd n N VSTO 25.07 12.36 539 16.79 2437 17.10 16.58 +.09 +15.2 VistaGn n Q VTGN 2.65 .69 521 1.50 6104 1.60 1.37 +.02 +34.8 Visteon s Q VC 26 140.64 91.20 331 131.14 1540 133.48 128.96 +1.23 +4.8 VistraEn n N VST 24.81 15.79 5565 23.75 28410 24.81 23.53 -.81 +29.6 VitalThera Q VTL 7.30 2.43 311 5.85 1448 5.95 4.95 +.85 -1.7 VitaminSh N VSI 8 12.00 2.95 670 7.75 3305 7.80 7.00 +.70 +76.1 ViveveMd n Q VIVE 8.75 1.60 1653 3.83 3417 4.34 2.55 +1.31 -22.9 VivintSolar N VSLR 19 6.10 2.70 1655 5.05 5738 5.38 3.90 +1.10 +24.7 Vivopwr n Q VVPR 6.69 1.02 53 2.00 293 2.50 1.95 -.11 -31.0 Vivus Q VVUS 4 1.32 .33 480 .84 4155 .90 .77 -.01 +66.8 VMware N VMW 40 165.00 85.70 1604 150.46 7026 153.20 148.11 +.82 +20.1 VoceraCm N VCRA 32.23 22.43 244 29.16 1448 29.30 27.68 +.97 -3.5tVodafone Q VOD 1.82e 7.4 32.75 24.68 4799 24.74 23873 25.47 24.54 -.47 -22.4 VolarisAv N VLRS 16.00 5.07 442 5.42 2268 5.63 5.25 +.04 -32.4 VolitionRX A VNRX 4.00 1.85 15 2.40 110 2.45 2.30 +.04 -18.4 VoltInfoSci A VISI 4.90 2.16 21 3.60 132 3.70 3.00 +.45 -5.3sVonage N VG 12.46 6.28 3411 12.40 9734 12.46 11.49 +.72 +21.9 Vornado N VNO 2.52 3.5 26 80.92 64.14 1755 72.02 5328 73.10 71.17 +.42 -7.9 Vorndo pfK N VNOpK 1.43 5.7 25.78 23.64 7 24.85 55 25.07 24.59 +.28 -1.6 Vorndo pfL N VNOpL 1.35 5.6 25.78 22.37 7 24.04 139 24.53 24.01 +.14 -3.4 Vornad pfM N VNOpM 1.31 5.7 25.18 21.57 32 22.95 136 23.48 22.87 -.14 -8.6 Voxeljet N VJET 6.37 3.07 17 3.66 134 3.78 3.53 +.10 -19.9 VoyaAsPcD N IAE 1.02 10.0 11.38 10.04 14 10.18 152 10.34 10.16 -.07 -2.9 VoyaEmHi N IHD .92 10.8 9.86 8.42 49 8.51 360 8.70 8.44 -.16 -4.4 VoyaFincl N VOYA .04 .1 18 55.27 34.75 2285 51.32 9102 53.86 50.34 -2.27 +3.7 VoyaGlAdv N IGA 1.12 9.6 11.85 10.45 56 11.69 363 11.77 11.54 +.09 +2.3 VoyaGlbDv N IGD .91 12.5 8.16 7.00 309 7.32 1713 7.41 7.26 +.05 -5.5 VoyaInfra N IDE 1.46 9.3 17.66 14.35 53 15.77 231 15.77 15.60 +.11 -6.4 VoyaIntHD N IID .83 12.1 7.94 6.69 35 6.86 134 6.89 6.78 +.05 -9.0 VoyaPrRTr N PPR .29 5.7 5.39 4.98 291 5.09 1371 5.11 5.08 -.01 +.4 VoyaNatRs N IRR .81 12.9 7.00 5.63 110 6.25 406 6.40 6.19 -.15 -.2 VoyagerT n Q VYGR 31.91 8.10 1136 21.57 2516 22.41 20.35 -.80 +29.9 vTvThera n Q VTVT 8.40 .65 269 1.76 1885 1.98 1.50 -.04 -70.7 VulcanM N VMC 1.12 .8 28 141.20 108.17 1592 132.09 5537 132.85 129.64 +2.05 +2.9 Vuzix Q VUZI 11.40 4.10 687 7.35 2243 7.40 6.55 +.45 +17.6W -:W&T Off N WTI .40 5.9 12 8.92 1.81 9557 6.80 21632 7.09 6.38 +.27 +105.4 WBI TacGr N WBIA .03e .1 26.51 22.50 3 25.19 22 25.22 25.05 -.06 +.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 19 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 69

A -ARC Grp ARCW 2.35 -.05 ARCAbio rs ABIO .56 +.05 AbeonaTh ABEO 16.55 +.65 Abraxas AXAS 2.45 -.03 Acasti g rs ACST .71 -.09 AccelrDiag AXDX 23.15 +.15 AcerTh rs ACER 18.70 -.78 AdamisPh ADMP 3.95 -.20 AdestoTc n IOTS 9.55 +.10 AdmaBio ADMA 5.04 +.16 Adomani n ADOM 1.21 +.01 AMD AMD 16.34 +.09 AehrTest h AEHR 2.83 +.01 AEtern g rs AEZS 2.14 +.02 Aethlon rs AEMD 1.31 -.01 Agenus AGEN 2.70 -.10 AgroFresh AGFS 7.51 Airgain n AIRG 9.35 +.34 AkariTh rs AKTX 2.06 +.17 AkersBios AKER .41 +.02 Akoustis n AKTS 6.44 -.11 Albireo ALBO 32.53 +.16 AldeyraTh ALDX 8.85 +.20 All MMA n AMMA .34 -.00 AldHlPrd rs AHPI 2.59 -.04 AltaMesa n AMR 7.00 -.15 Amedica rs AMDA 1.11 +.02 AmeriHld n AMRH 1.17 +.04 AmElTech AETI 1.13 -.07 Anavex rs AVXL 4.18 +.10 AntaresP ATRS 2.89 -.02 ApollEnd rs APEN 6.15 -.26 ApolMed n AMEH 25.86 +9.65 ApplRecy h ARCI .69 -.04 ApldDNA APDN 1.30 -.01 ApricusB rs APRI .36 -.02 AptoseB g APTO 4.16 +.27 AquaMetal h AQMS 3.35 +.05 AquaB Tc n AQB 2.83 -.05 Aradigm h ARDM 1.62 +.03 Arcimoto n FUV 3.23 +.49 AspenGp n ASPU 6.98 -.08 AssembBio ASMB 46.96 +.83 Astrotch rs ASTC 1.89 -.06 AsureSftw h ASUR 17.95 +.24 Athersys ATHX 2.32 -.01 Atomera n ATOM 5.31 -.11 AttisInd hn ATIS .43 -.03 Attunity ATTU 11.66 -.24 AutoWeb AUTO 4.49 AveThera n ATXI 3.94 +.09 AVEO Ph h AVEO 2.21 +.01 AvidBios rs CDMO 3.62 -.05 AvistaHl n AHPA 10.04 +.01 AxoGen AXGN 49.50 -.65 AytuBioSc n AYTU .36 +.00 AzurRx n AZRX 3.25 +.04B -BIO-key n BKYI 2.42 +.12 BOS Ltd BOSC 2.24 -.04 BankMarin BMRC 78.45 -.20 BioDlvry lf BDSI 2.88 -.03 BioLifeSol BLFS 12.87 +1.00 BioLneRx h BLRX 1.01 +.01 BioanlySys BASI 1.61 -.04 Bioblast rs ORPN 2.00 -.03 Biocept rs BIOC .26 +.02 BiostrPh rs BSPM 2.21 +.03 BlRidgAc n BRAC 9.79 BlRidgAc rt BRACR .32 -.03 Boxlight n BOXL 5.76 -.03 Brainstorm BCLI 4.41 Bridglne rs BLIN 1.23 +.04 BroadwdE BWEN 2.53 +.07C -CAS Med CASM 1.86 -.04 CASI Phr h CASI 5.94 +.31 CHF Sol rs CHFS 2.71 -.07 CM SevSt n CMSS 9.90 +.01 CPS Tech CPSH 1.65 +.09 CTI BioP rs CTIC 5.10 +.16 CUI Glbl CUI 2.69 CVD Eqp CVV 7.35 -.06 Caladriu rs CLBS 4.07 +.02 CambLrn ABCD 10.85 +.13 CancerGen CGIX 1.07 Capricor CAPR 1.43 +.06 CpstnTur rs CPST 1.54 +.01 CaroFin s CARO 42.97 +1.09 CarverBc lf CARV 5.55 +.05 CatalstB rs CBIO 25.25 -.49 CatalystPh CPRX 3.57 +.12 Catasys n CATS 8.65 +.75 Celcuity n CELC 20.49 +.68 Cellectar rs CLRB .95 +.02 Celsion rs CLSN 2.65 +.01 CelsiusH n CELH 4.89 +.03 Cemtrex rs CETX 2.28 -.07 CntRsDvA CDEV 16.29 -.49 CentrlFedl CFBK 2.45 +.07 CntlVyCm CVCY 21.66 +.20 CentCas CNTY 8.71 +.21 Cerecor n CERC 4.79 -.06 CescaTh rs KOOL .53 +.01 ChampO hrs CSBR 5.95 +.01 Chantic rs BURG 2.98 CharlsCol h CTHR 1.12 +.04 CharterFn CHFN 24.45 +.06 ChckPnt n CKPT 3.09 +.05 Chembio CEMI 10.30 -.10 ChAdvCns CADC 3.50 ChinAutLog CALI 2.63 -.01 ChinaAuto CAAS 4.36 ChinCer rs CCCL 1.74 +.20 ChiCustR n CCRC 19.06 +.14 ChinaHGS HGSH 1.95 +.01 ChinaNRes CHNR 2.13 -.04 ChiRecy rs CREG 1.67 -.02 ChinaNt rs CNET 2.72 -.10 ChromaDx n CDXC 3.71 +.01 Citiz&Nthn CZNC 26.02 +.27 CivistaBcsh CIVB 24.83 +.66 ClearOne CLRO 4.05 -.45 ClearSign CLIR 2.13 +.03 CoDiagn n CODX 4.34 +.09 CodaOct n CODA 3.65 -.17 CoffeeH JVA 5.67 -.03 CohBar n CWBR 10.09 -.09 CmtyBkTr ESXB 9.40 -.05 CmstkH rs CHCI 3.38 -.11 ConstAlph n CNAC 9.99 ContraFect CFRX 2.34 +.34 ConvrgOn n CVON 8.84 -.44 Corcept CORT 19.38 +.05 CrownCfts CRWS 5.75 CryoPort rs CYRX 14.72 -.12 CueBioph n CUE 13.25 -.59 Cyclacel rs CYCC 1.48 +.03 CymaBay CBAY 13.81 +.71 Cyren Ltd CYRN 2.80 -.05 CytRx rs CYTR 1.25 -.06 Cytosorbnt CTSO 12.35 +.35D -DareBio rs DARE 1.36 -.02 DarioHlth DRIO 1.48 -.02 Daseke n DSKE 9.88 +.05 Data IO DAIO 6.67 +.17 Datawatch DWCH 9.55 +.05 DelTaco TACO 13.15 -.05 DelmarPh n DMPI .85 -.01 DeltaTch h DELT 1.16 -.06 Dennys DENN 15.78 +.14 Determine DTRM 1.70 -.04 DifferBr rs DFBG .88 -.01 DiffusP hn DFFN .55 +.02 DigitalAlly DGLY 2.60 +.03 DigitlTurb APPS 1.62 +.11 DivrsRest SAUC 1.20 -.01 DragVic n LYL 4.24 +.50 DryShips s DRYS 4.86 -.05 DynavaxT DVAX 16.15 +.25E -ENDRA n NDRA 2.20 +.37 ENGlobal ENG 1.24 -.03 EagleBncp EGBN 61.60 EastrAcq n EACQ 10.25 -.05 Eco-StimE ESES .78 -.01 eGain EGAN 12.80 +.40 EksoBio n EKSO 1.80 +.08 Energous WATT 15.97 -.27 EsqFnHld n ESQ 26.55 -.34 EuroTech CLWT 5.55 -.50 Euroseas rs ESEA 1.58 -.03 EvofemBio EVFM 3.28 -.25 EvokePhm EVOK 2.71 -.05 EvolvgSys EVOL 3.35 ExactSci h EXAS 68.53 +1.03 ExelaTch n XELA 5.17 +.01 EyegatePh EYEG .59 +.00F -FAT Br n FAT 7.90 +.29 FC GlbRlty FCRE .69 -.02 FarmersNB FMNB 16.10 +.25 FenncPhr n FENC 10.05 -.35 FinTcII n FNTE 10.00 FinjanH FNJN 2.99 +.05 FCmtyCp FCCO 24.55 +.10 First LI s FLIC 25.40 -.25 FiveStar FVE 1.45 -.05 FlexSh n FPAY 3.10 +.06 Fonar FONR 26.90 ForshtAut n FRSX 3.32 -.25 FortressBio FBIO 2.96 -.16 Forward h FORD 1.47 -.01 FullHseR FLL 3.34 +.05G -GSV Cap GSVC 7.11 -.07 GTx Inc rs GTXI 19.35 +.01 GalectinTh GALT 8.75 +.59 GalmedPh GLMD 16.40 +.34 GeneticT rs GENE 1.10 -.01 GeniusBr n GNUS 3.10 +.09 Gevo rs GEVO 3.51 -.20 GigaMda rs GIGM 3.04 -.04 GblEagEnt ENT 2.75 +.17 GlobusM rs GLBS .67 -.02 GoodTimes GTIM 3.65 -.05 Gravity rs GRVY 58.50 -7.56 GreenBrick GRBK 12.25 +.05 GrpoFin GGAL 40.04 -.45H -HTG Mol h HTGM 3.66 -.16 HalladorE HNRG 7.53 -.01 HebronTc n HEBT 2.06 -.24 HeliMAn h HMNY .35 -.01 HernTher h HRTX 29.95 -.70 HeskaCorp HSKA 106.51 -.24 Histogenics HSGX 2.97 +.09 HostessBr n TWNK 13.45 +.07 HowardBcp HBMD 18.55 +.55 HudsonTc HDSN 2.19 -.09 HunterMar HUNT 9.87 HuttigBld HBP 5.31 -.11I -Itus Cp hrs ITUS 3.33 -.15 IdealPower IPWR 1.17 +.01 IderaPhm IDRA 1.70 -.01 ImmuneP rs IMNP .22 -.01 ImprimisP IMMY 2.40 +.01 IndSvAm lf IDSA 1.93 -.05 InfrEnAlt IEA 8.97 -.06 Insignia s ISIG 1.73 -.04 InspEnt INSE 5.90 +.25 IntecPhm n NTEC 4.20 IntegMed n IMTE 18.98 +.12 Intelliph IPCI .47 -.01 IntrpDia rs IDXG .88 -.01 iRadimed IRMD 18.60 -.15 Iteris ITI 4.96 +.22 Izea n IZEA 1.16 -.01J -Jason Inds JASN 2.88 -.01 JetPay h JTPY 2.00 +.05 JointCorp JYNT 8.82 +.62K -KBS Fash rs KBSF 5.20 -.07 KayAnAc n KAAC 9.82 -.06 KeryxBio KERX 5.01 -.04 KindredBio KIN 11.10 -.40 KingldJw KGJI 1.29 -.02 Kingstone KINS 17.35 +.20 KingtoneW KONE 8.75 +.15 KitovPh n KTOV 2.81 -.02 Koss h KOSS 2.40 +.20 KrystlBio n KRYS 14.20 -.03L -LM FdgA n LMFA .52 -.02 LRAD h LRAD 2.31 +.07 LaJollaPh LJPC 30.44 -.56 WBI TactV N WBIB .08e .3 27.48 23.67 2 24.86 19 25.08 24.70 -.20 -5.6 WBI TacYd N WBIC .28e 1.2 23.53 20.92 19 23.24 250 23.44 23.16 -.01 +3.9 WBI TacSel N WBID .05e .2 25.62 21.85 9 24.47 199 24.80 24.28 -.29 -.1 WBI LCTG N WBIE .19e .7 28.05 23.50 3 26.55 30 26.55 26.26 +.25 +1.9 WBI LCTV N WBIF .22e .8 30.46 25.84 2 29.03 26 29.16 28.86 +.06 +.4 WBI LCTY N WBIG .31e 1.2 28.00 22.65 13 26.21 214 26.23 25.91 +.24 +1.4 WBI LCTS N WBIL .04e .1 29.15 24.92 2 27.17 23 27.21 26.97 +.08 -1.0sWBI PwFact N WBIY 27.94 22.34 13 27.56 73 27.94 27.39 -.12 +3.6 WBITacRot N WBIR 26.78 24.18 2 25.33 11 25.62 25.31 -.15 -.5 WBI TacInc N WBII .26e 1.1 25.76 23.89 97 24.11 889 24.15 24.05 +.05 -5.0 WBI THiInc N WBIH .45e 1.9 25.43 23.68 76 24.22 455 24.40 24.10 -.07 -2.9 WCF Bcp n Q WCFB .20 2.2 11.62 9.00 3 9.26 5 9.35 9.26 -.09 -2.7sWD 40 Q WDFC 2.16 1.4 38 150.50 103.80 129 150.60 451 151.35 143.45 +6.80 +27.6tWEC Engy N WEC 2.21 3.6 19 70.09 58.48 4137 60.60 11800 60.62 58.48 +1.14 -8.8 WEX Inc N WEX 36 193.52 100.17 430 188.15 1953 192.19 186.30 +.14 +33.2 WGL Hold N WGL 2.06 2.3 17 88.68 80.91 578 88.52 1617 88.58 88.32 +.19 +3.1 WMIH Q WMIH 1.61 .60 1639 1.34 5825 1.37 1.32 +.01 +57.8 WNS Hldg N WNS 29 53.88 32.33 177 52.80 1212 53.24 52.16 -.20 +31.6 WP Carey N WPC 4.06 6.1 18 72.41 59.23 374 67.03 1587 67.48 65.62 +.07 -2.7 WPP plc N WPP 3.91e 4.9 104.09 76.68 177 80.04 930 83.92 79.67 +.37 -11.6 WPX Engy N WPX 19.23 8.39 9693 17.07 36681 18.59 17.00 -.85 +21.3 WPX pfA N WPXp 1.56 2.2 79.61 42.50 15 71.22 289 77.16 70.81 -3.49 +15.1 WSFS s Q WSFS .44f .8 18 54.85 42.45 215 54.35 683 54.64 51.90 +13.6 WSI Inds Q WSCI .16 3.3 6.55 2.85 25 4.85 316 5.75 4.80 -.15 -19.2 WVS Fn Q WVFC .32a 1.9 26 18.05 14.76 1 16.50 9 16.64 16.50 -.22 +6.5 Wabash N WNC .30 1.5 14 26.54 18.25 648 20.06 2575 20.59 19.83 +.09 -7.6 WABCO N WBC 17 162.20 119.63 944 122.00 2615 126.00 120.22 -2.28 -15.0sWabtec N WAB .48 .5 32 104.21 69.20 843 102.47 2994 104.21 100.48 -.22 +25.8 WaddellR N WDR 1.00m 5.2 13 23.82 17.53 676 19.40 2869 20.44 19.06 -.79 -13.2 WageWrks N WAGE 29 71.80 38.40 875 50.90 1870 51.00 48.10 +2.40 -17.9 WalMart N WMT 2.08f 2.5 20 109.98 73.13 12502 83.70 44271 84.81 83.06 -.66 -15.2 WalgBoots Q WBA 1.60 2.4 14 83.89 61.56 10731 65.80 32740 65.82 63.07 +2.40 -9.4 WalkerDun N WD 9 61.44 42.66 214 58.13 1030 60.45 57.57 -.86 +22.4 WarrMet n N HCC .20 31.65 7.40 3188 25.67 11960 30.27 24.52 -3.41 +30.2 WashFed Q WAFD .68 2.1 16 37.70 29.80 1113 32.95 2590 34.00 32.55 -1.00 -3.8 WashPrGp N WPG 1.00 12.7 21 9.79 5.40 3133 7.89 17245 8.30 7.67 +.12 +10.8 WashPr pfH N WPGpH 1.88 8.0 25.56 20.05 7 23.45 34 23.68 23.23 -.03 -4.7 WashPr pfI N WPGpI 1.72 7.9 25.99 19.11 12 21.70 39 21.99 21.28 +.01 -12.4 WREIT N WRE 1.20 4.1 28 33.96 24.92 511 29.24 2034 29.66 28.63 +.21 -6.0 WshTrst Q WASH 1.72f 2.8 21 63.25 48.60 92 61.15 214 62.15 60.10 -.70 +14.8 WasteCon s N WCN .56 41 78.48 63.14 1640 76.68 4946 77.12 75.96 -.05 +8.1 WsteMInc N WM 1.85 2.2 18 89.73 72.58 3029 84.33 11251 84.43 82.56 +.74 -2.3 Waters N WAT 30 220.20 171.32 1284 201.25 5099 210.02 197.60 -4.07 +4.2 WaterstnF Q WSBF .48a 2.7 17 20.05 16.60 139 17.55 405 18.00 17.25 -.20 +2.9 Watsco N WSO 5.80f 3.1 35 192.94 141.61 383 187.90 1363 191.86 186.81 -.77 +10.5sWatscoB N WSO/B 5.00f 2.6 40 192.75 142.00 192.75 1 192.75 190.00 +4.26 +14.1 WattsWtr N WTS .84f 1.1 27 84.25 59.15 254 79.45 879 81.45 78.30 -1.10 +4.6 WaveLfSc n Q WVE 55.95 15.15 220 50.65 782 50.75 47.60 +2.05 +44.3sWayfair N W 110.18 55.33 1889 110.87 9292 112.58 103.75 +5.46 +38.1 WaysideT Q WSTG .68 4.9 6 20.35 12.60 23 14.00 41 14.18 13.85 +.05 -16.2 WeathfIntl N WFT 4.72 2.07 26417 3.41 93510 3.65 3.36 -.23 -18.2 Web.com Q WEB 9 25.95 15.75 637 23.45 5220 23.90 22.08 +2.40 +7.6sWebsterFn N WBS 1.32f 2.0 23 67.86 44.04 1527 66.25 3091 67.86 65.27 -1.45 +18.0 WbstFn pfF N WBSpF WeiboCorp Q WB 142.12 65.65 2488 109.68 12642 112.03 102.92 +3.14 +6.0sWtWatch N WTW 88 95.92 28.71 1488 96.39 8372 96.98 85.50 +11.04 +117.7 WeinRlt N WRI 1.58f 5.3 10 33.83 25.67 1111 29.93 3329 30.64 29.70 +.14 -8.9 WeisMk N WMK 1.20 2.2 26 57.82 31.26 329 53.92 1113 54.72 52.41 -.08 +30.3 Welbilt N WBT 23.77 18.34 909 21.91 3927 22.00 21.15 +.65 -6.8sWellcare N WCG 28 243.71 162.25 404 240.29 1695 243.71 234.54 +6.30 +19.5 WelleslyBc Q WEBK .22f .7 22 33.89 25.00 2 32.80 5 33.50 31.88 -.80 +10.4 WellsF pfJ N WFCpJ 2.00 7.7 27.73 25.45 131 25.88 639 25.89 25.77 +.11 +.9 WellsF pfL N WFCpL 75.00 6.0 1359.86 1253.00 17 1253.00 335 1260.00 1253.00 -6.96 -4.4 WellsF pfN N WFCpN 1.30 5.2 25.43 23.51 41 24.85 180 24.90 24.66 +.03 -1.0 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 32 24.66 153 24.71 24.46 -.02 -1.8 WellsF pfP N WFCpP 1.31 5.3 25.62 23.69 21 24.89 98 24.90 24.69 +.03 -1.2 WellsF pfQ N WFCpQ 1.46 5.6 28.06 25.60 75 25.93 371 26.02 25.91 -.01 -4.0 WellsF pfR N WFCpR 1.66 6.0 30.47 26.87 57 27.48 183 27.59 27.43 -4.0 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 23 25.81 164 25.89 25.73 -.06 -2.4 WellsFargo N WFC 1.56 2.8 13 66.31 49.27 35706 54.98 97202 56.11 54.38 -.70 -9.4 WellsF pfY N WFCpY 26.50 24.33 36 25.14 197 25.27 25.05 -.10 -3.1 WellsF pfX N WFCpX 26.16 24.15 82 24.97 470 25.05 24.86 -.05 -2.2 WellsF pfW N WFCpW 26.65 24.32 44 25.24 362 25.30 25.04 -.04 -2.9 WellsF pfV N WFCpV 26.82 25.00 66 25.78 250 25.99 25.74 -.19 -3.8 EvgGlbDiv N EOD .54m 9.6 6.50 5.57 87 5.65 1052 5.77 5.60 +.06 -4.7 WFAdvInco A EAD .82 10.1 8.97 7.80 190 8.04 1243 8.08 7.98 +.04 -4.3tWFAdMSec A ERC 1.16 9.2 13.65 12.59 102 12.59 425 12.81 12.55 -.04 -3.6 WFREI pf N WFEpA 1.59 6.1 27.35 25.20 1 26.17 38 26.59 26.09 +.01 -1.2 WFAdUtlHi A ERH .90 7.3 13.59 9.51 14 12.34 75 12.52 12.12 +.18 -6.5 Welltower N WELL 1.68e 2.9 13 78.17 49.58 2888 57.50 10814 58.64 56.80 -.49 -9.8 Welltwr pfI N HCNpI 3.25 5.6 69.82 54.50 8 57.63 205 58.33 57.20 -1.04 -3.7sWendys Co Q WEN .34 1.9 19 18.01 13.57 3220 17.86 15691 18.01 17.40 +.14 +8.8 WernerEnt Q WERN .36f .9 27 43.95 28.28 962 39.10 4422 40.25 38.05 +.90 +1.2 Wesbanc Q WSBC 1.16 2.5 20 48.37 35.49 202 46.71 867 47.93 45.95 -1.07 +14.9 WescoAir N WAIR 11.95 6.05 1095 11.60 2999 11.95 11.30 -.35 +56.8 Wesco Intl N WCC 18 69.35 48.95 479 62.00 2079 63.00 60.60 +.30 -9.0 WestBcp Q WTBA .80f 3.1 16 28.00 20.90 60 25.40 115 26.17 25.10 -.70 +1.0 WestPhrm N WST .56 .6 43 103.36 80.02 657 101.03 1964 101.20 96.07 +4.28 +2.4 WAmBcp Q WABC 1.60 2.7 30 64.26 49.38 277 59.14 638 60.76 58.03 -1.11 -.7 WestellT rs Q WSTL 32 4.60 2.66 29 2.85 431 2.89 2.71 +.10 -24.0 WstnAlliB N WAL 18 64.06 44.83 1007 61.49 3912 63.81 60.90 -1.87 +8.6 WstnAll56 N WALA 1.56 6.0 26.71 25.15 1 25.83 42 26.10 25.45 +.18 -1.5tWstACpLn N TLI .87 8.5 11.35 10.25 17 10.27 258 10.35 10.25 -.06 -2.4tWAstEMkt N EMD .84 6.2 16.16 13.48 196 13.52 1005 13.61 13.47 -.12 -13.1 WsADefOp N GDO 1.36 8.2 18.58 16.28 26 16.52 122 16.56 16.41 +.07 -8.2 WAstGlbHi N EHI 1.16 12.4 10.40 9.18 102 9.30 539 9.34 9.24 +.02 -9.0 WstAstHI2 N HIX .80 13.5 7.35 5.97 268 6.51 1403 6.54 6.45 +.01 -6.6 WAHiInOp N HIO .43 8.7 5.21 4.74 196 4.87 1195 4.89 4.82 +.03 -3.9 WAstHYOp N HYI 1.32 9.0 15.90 14.41 76 14.62 274 14.68 14.57 -.03 -3.3 WstnAsst N PAI .69 5.1 17.37 13.32 23 13.52 118 13.60 13.36 +.01 -14.6 WstnAsInt N SBI .48 5.5 9.98 8.58 47 8.65 285 8.68 8.58 -.02 -7.1 WAstDefOp N IGI 1.20 5.8 23.67 19.85 21 20.59 77 21.07 20.07 +.11 -10.0tWAMgdMu N MMU .78 6.2 14.60 12.54 64 12.61 450 12.64 12.54 -.02 -10.4 WstAstMtg N WMC 1.24e 11.7 8 10.95 8.54 1018 10.61 1977 10.86 10.60 -.13 +6.6 WAMtDOp N DMO 2.82a 11.8 27.29 22.88 34 23.98 136 24.27 23.92 +.02 -2.8 WA MunDef N MTT 1.01a 4.8 23.85 20.45 18 21.22 83 21.44 20.91 +.26 +1.6 WstAMunHi N MHF .34 4.6 8.05 7.08 23 7.24 170 7.28 7.18 +.00 -2.1 WAMunPrt N MNP .87 6.2 16.26 13.94 23 14.10 135 14.11 13.96 +.02 -7.4 WAstBdF N WEA 1.08 8.5 14.40 12.50 25 12.68 160 12.68 12.52 +.16 -8.2 WstAVari N GFY .93 5.5 17.79 16.59 3 17.01 14 17.01 16.85 -.01 -2.1 WAstInfSc N WIA .38 3.4 12.10 11.10 58 11.29 193 11.33 11.25 -4.2 WAstInfOpp N WIW .40 3.7 11.75 10.94 87 11.00 265 11.07 11.00 -.01 -3.7 WstC&G gs A WRN 1.44 .71 96 .92 503 1.01 .91 -.08 -8.9 WDigital Q WDC 2.00 2.5 9 106.96 75.96 5514 80.60 22425 83.63 80.02 -2.02 +1.3 WstnGasEq N WGP 2.19f 6.2 22 43.83 31.63 327 35.51 1093 37.99 35.10 -1.51 -4.4 WstnGasPt N WES 3.74f 7.6 40 57.15 40.44 840 49.14 4055 52.45 49.05 -2.41 +2.2 WstNwEnB Q WNEB .16 1.5 26 11.25 9.30 127 10.70 269 11.00 10.60 -.25 -1.8 WstnUnion N WU .76 3.7 11 22.21 18.38 5743 20.69 25858 21.17 20.42 +.07 +8.8 WestlkChm N WLK 1.59f 1.4 11 124.30 61.51 923 110.00 4396 117.56 108.46 -7.67 +3.3 WestlkCLP N WLKP 1.55 6.2 17 25.65 21.10 159 24.75 944 25.20 23.90 +.70 -.8 WestmRs s N WMLP .46m 25.7 4.60 .98 7 1.80 109 2.00 1.70 -.16 -35.5tWestpacBk N WBK 1.52e 7.4 26.38 20.52 439 20.66 2019 21.35 20.52 -.55 -15.3 WstptFuel g Q WPRT 4.33 1.48 411 2.58 1966 2.66 2.49 +.03 -31.4 WestRck N WRK 1.72 2.9 18 71.55 54.05 2842 59.81 8982 62.05 59.24 -1.15 -5.4 WestwtrRs Q WWR 1.70 .35 233 .52 2126 .60 .51 +.01 -51.4 WestwdH N WHG 2.72 4.6 13 71.00 53.51 51 59.76 164 60.51 57.56 +.12 -9.7 WeycoGp Q WEYS .92f 2.5 22 38.25 26.68 50 36.47 327 36.57 33.00 +.92 +22.7 Weyerhsr N WY 1.28 3.5 32 38.39 30.95 5424 36.95 25558 38.39 36.86 -1.16 +4.8 WheatPr g N WPM .28e 28 22.72 18.32 2597 22.15 8816 22.34 21.94 -.02 +.1 Wheelr pfB Q WHLRP 2.25 13.9 23.35 12.58 4 16.18 32 16.24 15.73 +.55 -26.1 Wheelr pfD Q WHLRD 2.19 12.1 24.05 14.66 3 18.14 7 18.20 17.86 +.63 -9.8 Wheeler rs Q WHLR 1.36 35.7 12.30 3.25 26 3.81 243 3.94 3.71 -.02 -61.8 Whrlpl N WHR 4.60f 3.0 32 200.61 143.11 1460 152.04 5716 156.75 148.77 +3.18 -9.8 WhtMtIns N WTM 1.00 .1 61 920.21 786.23 30 908.12 203 915.74 896.91 -5.81 +6.7sWhiteHFin Q WHF 1.42 9.4 10 15.80 10.92 99 15.15 509 15.80 14.95 +.47 +12.9 WhitHFin 20 Q WHFBL 1.63 6.4 26.08 25.21 3 25.55 10 25.85 25.50 +.01 -.2 WhitestnR N WSR 1.14 9.4 30 15.15 10.06 941 12.09 2186 12.44 12.00 -.17 -16.1 WhitngPet rs N WLL 55.07 15.88 8399 46.78 21181 54.48 46.41 -7.14 +76.7 WidOpW n N WOW 17.89 6.03 952 9.68 2657 9.75 9.12 +.45 -8.4 WidePoint A WYY .73 .40 147 .51 452 .55 .50 +.00 -21.4 WildhRs n N WRD 29.67 10.36 3293 24.19 7658 27.69 24.10 -2.79 +31.4sWileyJA N JW/A 1.20 1.8 18 71.75 51.20 1100 67.90 2542 71.75 67.70 -.65 +3.3sWileyJB N JW/B 1.20 1.7 18 71.40 51.35 1 68.80 5 71.40 68.80 +.05 +4.8 Wilhelmina Q WHLM 27 8.73 5.58 3 6.21 18 7.26 6.05 -1.28 -4.0 WillScot Q WSC 15.60 9.45 222 12.15 1026 12.20 11.63 +.20 -4.3 WillmValV Q WVVI 24 8.86 7.70 17 8.25 31 8.25 8.15 +.08 WillVV pfA Q WVVIP .22e 4.5 9.00 4.17 2 4.86 3 4.99 4.45 +.41 -6.7 Willdan Q WLDN 23 36.87 19.25 105 29.27 268 29.70 27.83 +.24 +22.3 WLyonHm N WLH 13 32.95 18.85 526 24.60 2283 25.82 24.11 -.40 -15.4 WmsCos N WMB 1.36 5.1 10 33.67 24.00 13226 26.67 43292 27.41 26.02 +.55 -12.5 WillmsPtrs N WPZ 2.46f 6.1 47 44.06 32.74 2178 39.97 7040 41.22 39.30 +.44 +3.1 WmsSon N WSM 1.72f 2.8 18 62.48 42.68 2440 62.31 9955 62.48 60.23 +.30 +20.5 WillisLFn Q WLFC 14 36.70 22.51 11 31.21 49 32.05 30.82 -.24 +25.0 WillisTwW Q WLTW 2.40 1.5 34 165.00 142.67 917 154.88 2543 158.46 151.80 -3.25 +2.8 Windstm rs Q WIN 23.60 5.37 1258 6.42 5024 6.46 5.98 +.34 -30.6 Wingstop n Q WING .28a .5 73 55.86 29.54 536 52.16 2703 54.64 51.64 -2.25 +33.8 Winmark Q WINA .60f .4 25 153.70 121.55 16 144.25 36 147.81 138.73 +4.85 +11.5 Winnbgo N WGO .40 1.0 16 58.65 29.05 669 40.00 2976 42.15 39.55 -.75 -28.1 WinsFin Q WINS 390.88 46.00 1 82.00 4 136.48 82.00 -55.66 -54.4 Wintrust Q WTFC .76 .8 21 99.96 67.74 1125 94.10 2618 97.56 93.10 -3.00 +14.2 Wintrust wt Q WTFCW 63.47 46.12 59.60 -2.1 Wintrst pfD Q WTFCM 1.64 6.0 29.31 26.66 3 27.28 24 27.28 26.90 +.23 -2.4 Wipro s N WIT .03e .6 6.40 4.50 4594 4.85 10567 4.92 4.71 +.13 -11.3 WirelessT A WTT 2.64 1.35 8 2.22 46 2.22 2.07 +.12 -8.6 WT IntQua N IQDG 32.75 27.93 5 31.04 35 31.26 30.93 +.03 +1.1 WT ST HiYl N SFHY 50.52 48.47 49.67 0 49.67 49.67 +.30 +1.3 WT HiYld n N WHFY 52.27 48.87 2 49.63 5 49.65 49.43 +.31 -1.5 WT Corp n N WFIG 50.34 47.40 0 47.65 1 47.74 47.43 -.01 -4.6 WT EmMDv N DVEM 36.70 29.65 2 32.31 27 33.24 32.18 -.98 -2.7 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 27.03 30.45 162 30.48 30.43 +.08 +2.8 WT DyCEu N DDEZ 33.88 29.43 0 31.43 1 31.72 31.37 +.17 -.2 WT DyInEq N DDWM 32.00 28.25 51 30.33 118 30.50 30.19 +.14 -.7 WT DyInSm N DDLS 34.74 30.07 0 33.33 1 33.36 33.26 +.07 -.5sWTBearEq N DYB 26.48 24.64 2 26.24 4 26.48 26.24 -.01 +.7sWisdTrMdE Q GULF 1.10e 5.6 20.00 16.43 8 19.81 39 20.00 19.11 +.45 +12.5 WT LgSEq N DYLS 34.53 29.20 6 34.17 69 34.37 33.95 +.07 +4.9 WT EuLoc N EZR 34.19 27.88 4 30.45 10 30.96 30.31 -.13 -2.2 WT SCDiv N HGSD 26.76 23.81 26.61 3 26.76 26.58 -.02 +1.5 WT GlSmC N GSD 35.24 30.06 0 33.17 1 33.53 33.17 -.37 +.3 WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 51 48.52 368 48.65 48.34 +.06 -4.3 WTEurSmC N EUSC .53e 32.83 28.83 21 31.91 61 32.24 31.67 +.42 +2.6 WT PutStr N PUTW 30.04 26.65 27 29.72 92 29.75 29.59 +.05 +2.3 WT EMexSt N XSOE .77e 2.5 35.10 26.70 8 30.91 80 31.63 30.78 -.63 -3.0 WT JpDvG N JHDG 30.34 25.63 28.81 3 28.92 28.79 +.14 -.5sWTIntHDv N IHDG .70e 1.3 32.92 29.34 39 32.82 205 32.92 32.52 +.40 +3.6 WT EurDiv N EUDG .51e 1.9 28.46 24.74 17 26.75 23 27.00 26.69 -.04 -.8 WTFltRtTr N USFR 27.90 24.96 41 25.10 649 25.11 25.09 +.4sWT SCQDv Q DGRS .66e 1.8 37.35 31.44 3 37.29 37 37.35 36.87 +.25 +4.4 WT USQDv Q DGRW .59e 1.4 44.54 36.41 76 42.33 621 42.56 42.04 -.08 +2.2 WT EurHdg N HEDJ 3.51e 2.2 67.62 60.26 872 67.18 4779 67.58 66.11 +1.19 +5.4 WTChixSte Q CXSE 1.54e 1.7 96.79 64.30 14 89.84 101 91.64 89.17 -.82 +4.2 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.70 2 69.01 9 69.27 68.75 -.35 -5.6 WT AsiaDb N ALD 1.02 2.3 46.97 44.13 3 44.27 6 44.92 44.27 -.61 -3.1tWTEmLDbt N ELD 1.74 5.0 40.08 34.91 45 34.99 260 35.70 34.89 -.64 -9.0 WisDynCu n N DHDG 26.16 23.26 0 25.55 63 25.68 25.43 +.22 +2.0 WisYldEn n N SHAG 52.53 48.66 12 48.92 39 48.95 48.78 +.04 -1.6sWis US Mul N USMF 29.67 24.68 3 29.57 22 29.67 29.40 +.21 +6.4 GrnHCmdty N GCC 19.89 17.92 71 19.19 170 19.57 19.14 -.36 -.2 WisdomTr Q WETF .12 1.1 29 13.41 8.37 1184 10.82 5991 11.47 10.62 -.56 -13.8 WT Diefa N DWM .74e 1.4 59.63 51.45 26 54.81 157 55.74 54.64 -.41 -1.7 WT DefaEq N DTH 1.75e 4.1 47.40 41.49 13 43.05 139 43.85 42.87 -.35 -3.0 WTDv exF N DTN 2.48e 2.8 92.93 80.20 7 87.93 38 88.60 87.48 +.22 -.5 WTEurEq N DEW 1.75e 3.7 51.17 44.94 6 46.68 76 47.56 46.65 -.62 -3.8 WTEurSC N DFE 1.48e 2.1 75.61 63.66 92 69.75 322 71.25 69.51 -.79 -1.1 WT EqInco N DHS 2.10e 3.0 75.26 66.21 13 70.29 129 70.86 69.96 -.22 -3.5 WTIntD exF N DOO 2.01e 4.6 46.39 40.29 9 43.37 69 44.01 43.25 -.27 -.1 WT IntLC N DOL 1.69e 3.4 54.18 46.87 40 49.53 222 50.37 49.38 -.31 -2.2 WTIntMC N DIM 1.53e 2.2 73.72 63.06 7 68.82 37 69.91 68.62 -.73 -.2 WTIntSC N DLS 1.16e 1.5 81.62 68.71 34 75.69 193 77.33 75.44 -1.13 -1.4 WTGxUSDv N DNL .99e 1.7 62.84 52.50 5 58.81 23 59.82 58.81 -.38 -.7 WTJpnSC N DFJ 1.26e 1.6 85.64 68.86 102 80.55 280 82.16 80.19 -1.19 +.1 WTJpHedg N DXJ 1.37e 2.4 62.78 50.80 1231 56.80 5637 57.73 56.51 -.29 -4.3 WT LCD N DLN 1.84e 2.0 97.25 83.50 32 91.50 193 92.23 90.92 -.38 -.7 WT MCD s N DON 36.59 31.65 218 36.13 1312 36.45 35.94 -.15 +2.4 WTAustDiv N AUSE 1.46e 2.6 61.99 54.51 1 56.10 7 57.11 55.95 -.69 -5.8 WTAsiaPxJ N AXJL 2.22e 3.2 75.33 64.82 1 68.53 8 70.17 68.53 -2.05 -2.4sWT SC s N DES 30.13 25.48 111 30.02 804 30.13 29.74 +.11 +3.3 WT TotDv N DTD 2.05e 2.2 97.46 84.30 11 92.62 85 93.30 92.22 -.24 -.4 WT MgdFut N WDTI 40.66 38.34 20 39.47 154 39.74 39.47 -.18 -.3 WT EmCur N CEW 20.09 18.47 8 18.73 147 18.99 18.73 -.28 -3.6 WTESCDv N DGS 1.29e 2.5 57.04 45.16 53 50.95 503 52.28 50.67 -1.19 -2.3 WT EmEq N DEM 1.80e 4.1 50.31 40.46 260 44.28 1272 45.69 44.00 -1.41 -2.4 WTEMQDv Q DGRE .67e 2.6 28.95 23.68 7 25.65 62 26.28 25.55 -.52 -5.9 WTGxUSRe N DRW 1.22e 3.8 34.85 29.08 9 32.07 126 32.50 31.95 -.47 -1.5 WT NegAB Q AGND .78 1.8 45.12 42.75 9 43.70 22 43.87 43.62 -.08 +.8 WT IntHdg Q AGZD .84 1.8 48.65 47.77 2 47.91 16 48.12 47.79 +.03 -1.0 WT NegHY Q HYND .90e 4.2 22.48 20.26 48 21.48 113 21.65 21.36 +.05 +4.8 WT India N EPI .22e .9 29.52 24.22 1351 25.80 6176 26.19 25.66 -.12 -7.3 WT IntHY Q HYZD 1.02 4.2 26.52 22.99 81 24.17 1158 24.28 24.03 +.14 WTGermH Q DXGE 1.39e 2.2 33.99 29.38 18 32.50 49 32.77 31.97 +.41 +.9 WT JpHFn N DXJF 3.48e 1.1 27.59 21.93 1 25.11 98 25.44 25.02 -.04 -3.2sWTUSDBull N USDU 1.78e 26.68 24.78 9 26.72 39 26.73 26.25 +.44 +3.2 WT JpSCEq Q DXJS 1.10e .5 47.87 39.09 10 45.68 127 46.44 45.52 -.28 -.9 WTEMCnG Q EMCG .59e 2.5 28.89 23.10 3 23.81 12 24.43 23.69 -.69 -11.6 WT LowPE N EZY .90e 1.1 88.16 72.15 1 84.88 4 85.04 84.36 +.45 +3.7sWT SCErn N EES .95e 2.4 39.70 31.16 104 39.53 420 39.70 39.15 +.23 +9.1 WT MCEr s N EZM 41.78 34.70 34 41.12 279 41.38 40.80 -.05 +3.6 WT Er500 s N EPS 33.14 27.71 5 31.56 75 31.73 31.30 -.07 +1.6 WT TotErn N EXT 1.49e 4.6 92.23 30.05 4 32.49 48 32.64 32.25 -.01 +1.9sWix.com Q WIX 103.78 50.90 790 103.75 3373 105.85 97.05 +5.50 +80.3sWolvWW N WWW .32 .9 27 36.35 25.24 1027 36.50 4405 36.69 35.38 +1.11 +14.5 Woodward Q WWD .57 .7 29 89.30 65.76 443 78.85 1273 79.40 77.44 -.18 +3.0 WooriBank N WF 53.50 38.29 17 44.24 62 48.00 43.81 -2.36 -1.0 Workday Q WDAY 140.00 92.80 2070 128.09 11914 130.75 121.68 +4.19 +25.9tWorkhrs rs Q WKHS 4.89 1.99 449 2.23 2836 2.48 1.99 -.18 -12.9 Workiva N WK 27.60 18.35 165 25.60 897 26.90 25.55 -.60 +19.6 WldAccept Q WRLD 17 121.17 71.02 90 113.75 247 117.40 112.29 +.42 +40.9 WorldFuel N INT .24 1.1 10 40.16 20.60 2434 22.77 5335 23.00 21.76 +.97 -19.1sWldW Ent N WWE .48 .8 63.47 20.09 1561 62.67 5484 63.51 61.29 +1.01 +104.9 Worldpay N WP 85.53 59.10 2564 85.37 12142 85.52 81.37 +3.30 +16.1 Worthgtn N WOR .84 1.8 14 53.27 39.52 515 47.50 1643 48.81 47.12 -.56 +7.8 WrightMed Q WMGI 29.89 19.01 1046 25.82 9626 26.46 24.50 +1.25 +16.3 WrightM rt Q WMGIZ 1.74 .61 1.32 199 1.35 1.32 +.10 -12.6 WyndHtR n N WH 66.95 58.55 3199 61.84 10562 62.86 59.35 -.79 +.7 Wynn Q WYNN 3.00f 1.7 48 203.63 124.11 3244 173.31 15916 183.37 172.27 -4.81 +2.8X-Y-Z:XAI Oct n N XFLT 11.15 9.03 3 9.18 66 9.34 9.18 -.03 -2.3 xG Tech rs Q XGTI 2.65 .64 26 .74 712 .79 .70 +.02 -54.3sXL Grp N XL .88 1.6 56.50 33.77 2485 56.18 12909 56.50 56.02 +.10 +59.8 XO Group N XOXO 34.58 16.56 223 33.39 840 34.44 32.69 -.57 +80.9 XOMA rs Q XOMA 15 37.25 6.10 218 21.30 785 22.23 20.77 -.23 -40.2sXPO Logis N XPO 45 115.49 54.34 1934 113.98 7607 115.49 109.85 +2.70 +24.4 XTL Bio rs Q XTLB 4.14 1.55 2 1.96 5 1.98 1.85 +.04 -14.3 XBiotech n Q XBIT 5.89 3.55 69 4.50 245 4.50 4.10 +.19 +14.2 XcelBrnds Q XELB 11 5.00 2.10 4 2.65 34 2.98 2.60 -.25 -19.7 XcelEngy Q XEL 1.52 3.5 19 52.22 41.51 6558 43.33 20494 43.43 41.99 +1.02 -9.9sXcerra Q XCRA 14.49 9.20 443 14.07 2698 14.49 13.82 +.02 +43.7 Xencor Q XNCR 43.39 18.55 1162 40.18 2580 42.58 40.13 -2.23 +83.3 XeneticB n Q XBIO 4.49 1.37 1 1.64 8 1.65 1.45 +.07 -14.5 XeniaHtls n N XHR 1.10 4.5 14 25.90 19.08 827 24.30 4014 25.30 24.22 -.83 +12.6sXenonPhm Q XENE 8.90 2.10 85 8.35 1829 8.90 6.20 +1.85 +195.6 Xerium N XRM 7.75 3.70 10 6.80 89 7.29 6.68 -.30 +59.6 Xerox rs N XRX 1.00 3.6 34 37.42 27.11 3552 27.41 11330 28.33 27.24 -.50 -6.0 Xilinx Q XLNX 1.44f 2.1 36 78.02 60.12 3208 70.22 9767 70.77 69.39 +.68 +4.2tXinyuanRE N XIN .40 8.3 7 8.29 4.80 587 4.81 1786 5.19 4.71 -.26 -29.4 Xperi Q XPER .80 4.3 35.40 16.70 619 18.45 1905 19.45 18.30 -.70 -24.4 XploreTch Q XPLR 79 4.20 1.54 14 3.17 40 3.22 3.13 +.01 +11.6 XpressSp rs Q XSPA 1 1.87 .33 59 .50 758 .53 .40 +.09 -63.5 XspandPr n Q XSPL 9.18 5.25 97 7.56 286 8.15 6.78 +.75 +28.8 Xunlei Ltd Q XNET 27.00 3.11 1639 12.98 13114 15.92 12.35 -.83 -15.7 Xylem N XYL .84f 1.2 30 79.83 53.28 2033 71.35 6911 73.75 70.36 -1.92 +4.6tYPF Soc N YPF .11e .7 26.70 16.82 1028 16.81 5308 18.30 16.72 -1.28 -26.6 YRC Wwde Q YRCW 17.61 8.07 636 11.24 3251 11.76 10.89 +.24 -21.8 YY Inc Q YY 8 142.97 53.21 2260 114.78 9003 119.70 108.97 +5.64 +1.5 Yamana g N AUY .02 .7 3.80 2.21 21662 2.96 68087 3.17 2.90 +.03 -5.1 Yandex Q YNDX 90 44.49 24.94 2539 35.96 16517 37.31 34.78 +1.40 +9.8 Yatra n Q YTRA 12.85 5.63 443 6.68 1199 7.75 6.48 -.82 -10.7 Yelp N YELP 23 48.40 28.98 2844 40.93 9079 42.88 39.48 -1.11 -2.5sYext n N YEXT 19.72 10.58 1239 19.76 7728 19.80 17.80 +2.04 +64.3tYld10Bio rs Q YTEN 8.67 1.37 108 1.42 1312 1.64 1.37 -.19 -19.8 YingliGr rs N YGE 2.86 1.43 13 1.60 116 1.63 1.55 -.02 -5.3tYintechIn n Q YIN .36e 4.5 14.81 8.50 167 7.98 264 9.40 7.89 -1.22 -16.5tYirendai n N YRD 53.50 22.81 686 23.76 3087 25.76 22.60 +.67 -46.0tYogaWks n Q YOGA 5.85 1.85 27 1.99 65 2.03 1.85 +.12 -29.7 YorkWater Q YORW .67 2.2 30 39.86 27.45 73 30.80 152 32.05 30.70 -.25 -9.1 Youngevt n Q YGYI 7.00 3.44 12 3.51 54 3.63 3.44 -.05 -15.0 YulongE rs Q YECO 9.00 1.25 6 2.57 58 2.80 2.38 -.19 -4.8 YumBrnds N YUM 1.44f 1.7 30 88.07 72.38 4893 82.62 15622 83.55 81.59 -.56 +1.2 YumBr wi N YUM/WI 61.79 Yum China N YUMC .40 48.75 33.56 2838 40.72 13633 42.41 39.86 -.98 +1.7 YumaEn rs A YUMA 3.10 .33 537 .43 3213 .47 .36 +.04 -63.6tZK Intl n Q ZKIN 16.00 5.63 120 6.77 354 7.51 5.63 +.66 -30.9 ZTO Exp n N ZTO 21.70 12.84 5212 21.15 16047 21.60 20.50 +.11 +33.4 Zafgen Q ZFGN 10.00 3.21 140 7.04 693 7.44 6.55 +.42 +52.4 Zagg Q ZAGG 18 23.70 8.05 481 17.60 2851 17.95 16.00 +1.45 -4.6 ZaiLab n Q ZLAB 35.74 17.85 97 23.95 330 24.99 23.13 +.21 +12.8 ZayoGrp N ZAYO 37.95 29.73 2886 36.77 12388 36.77 35.98 +.48 -.1 ZealndPh n Q ZEAL 20.37 12.45 22 14.69 44 15.53 14.62 -.34 +8.0 ZebraT Q ZBRA 161.72 94.78 863 155.96 2044 161.38 154.53 -4.70 +50.3 Zedge n A ZDGE 4.34 1.65 7 3.63 197 4.29 3.48 +.01 +32.0sZendesk N ZEN 60.26 25.09 1292 58.91 6070 60.26 56.37 +2.17 +74.1sZillowA s Q ZG 65.28 37.96 593 65.21 2265 65.42 61.98 +3.04 +60.1sZillowC n Q Z 65.48 37.68 1991 65.57 8314 65.70 62.25 +3.14 +60.2 ZimmerBio N ZBH .96 .8 15 133.49 104.28 1522 113.38 5949 115.59 112.28 -1.12 -6.0 ZionO&G Q ZN 6.90 1.70 733 3.03 2673 3.58 2.88 +.13 +40.3 Zions pfA N ZBpA 1.02 4.2 25.87 23.28 3 24.29 11 24.50 24.06 +.03 +.3 Zions pfG N ZBpG 1.60 6.0 28.63 26.34 5 26.72 48 26.79 26.60 +.12 -1.8 ZionsBcp Q ZION .72e 1.3 18 59.19 41.23 2707 55.28 10995 57.54 54.26 -1.91 +8.8 ZionB wt18 Q ZIONZ 17.48 7.84 17.45 +18.3 ZionBc 28 N ZBK 1.74 5.8 31.12 27.38 10 29.90 26 30.70 29.74 -.40 -.8 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 11 25.04 52 25.11 25.00 -.07 -3.1 Ziopharm Q ZIOP 6.67 3.33 5198 4.30 8334 4.41 4.14 +.03 +3.9 Zix Corp Q ZIXI 36 6.67 3.82 873 5.42 2001 5.44 5.11 +.13 +23.7 ZoesKitchn N ZOES 17.65 8.59 485 8.90 3432 9.50 8.74 -.45 -46.8sZoetis N ZTS .50 .6 41 88.25 59.50 4208 89.20 20436 89.25 86.61 +2.42 +23.8 Zogenix rs Q ZGNX 45.85 10.05 506 45.00 3235 45.65 42.00 +2.35 +12.4 Zomedica n A ZOM 2.60 1.75 94 1.75 234 1.95 1.75 -.15 -11.5 ZosanoP rs Q ZSAN 30.20 3.80 280 4.57 1128 4.66 4.22 +.03 -56.1sZscaler n Q ZS 43.98 24.76 3447 41.00 13061 43.98 38.30 +.47 +24.2 Zumiez Q ZUMZ 22 31.55 11.43 830 25.80 3861 28.20 25.40 -1.05 +23.9sZuora n N ZUO 33.08 18.75 4136 34.63 9155 36.00 28.97 +5.40 +68.1 ZweigFd N ZF 2.44e 22.5 13.16 10.28 43 10.86 311 10.86 10.72 +.09 -15.8 Zymewks n N ZYME 29.00 6.25 87 16.82 835 17.83 16.45 -1.07 +121.5 Zynerba n Q ZYNE 20.73 5.42 227 11.30 995 11.61 11.11 +.07 -9.7 Zynga Q ZNGA 72 4.57 3.20 7429 4.33 65584 4.48 4.25 -.05 +8.3 iPt ShFut n N VXXB 58.10 26.53 2 31.62 12 32.70 31.22 -.81 +16.0siShSCOp n N ESML 27.70 25.24 0 27.54 20 27.70 27.42 -.04 +5.8 iShBrHiY n N USHY 50.33 48.50 4 48.92 43 48.95 48.75 +.20 -1.9 iSh US Dv n N DIVR 28.00 24.05 4 26.42 11 26.60 26.26 +.08 +.2 iSh iB D27 n N IBDS 25.89 23.29 10 23.54 61 23.66 23.43 +.01 -5.6 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 16, 2018

PAGE 70

Landcad n LCA 10.12 LandsEnd LE 27.85 -1.50 Lantronix LTRX 2.69 -.06 LeadgBr g LBIX 1.17 -.02 LianlouSm LLIT 2.08 -.12 Lifevant rs LFVN 5.44 -.05 LightPath LPTH 2.15 +.03 Lightbrdg rs LTBR 1.04 +.01 Limbach n LMB 11.44 +.65 LindbladEx LIND 13.03 +.10 Lipocine LPCN 1.39 LunaInn h LUNA 3.04 +.02M -MAM Soft MAMS 8.79 -.02 MEI Phrm MEIP 4.24 -.11 MI Acq n MACQ 10.52 +.02 MYOS MYOS 1.55 +.05 MackFn MFNC 16.82 +.12 MadrigP rs MDGL 300.16 -.50 MagneG rs MNGA .39 -.01 ManhBrCa LOAN 7.30 +.05 Manitex MNTX 12.19 +.38 MaraPat rs MARA 1.21 Marrone MBII 1.77 -.05 MedTrBill MTBC 3.27 -.05 MeetGrp MEET 4.29 +.14 MerchBcp n MBIN 27.82 -.06 Microbot rs MBOT .78 -.02 MicronetE MICT 1.32 -.02 Midatech n MTP .74 +.02 MiMedx MDXG 5.64 +.25 Miragen rs MGEN 7.35 +.08 MiratiTher MRTX 48.95 -.45 MitekSys MITK 9.35 +.20 ModMed n MMDM 9.95 MolecTemp MTEM 5.19 -.03 Moleculin n MBRX 1.98 +.03 MoSys rs MOSY 1.74 +.02 Moxian n MOXC 2.04 +.02 MySize n MYSZ 1.06 -.02 MyndAn n MYND 2.24 +.07N -NF EngSv NFEC 3.76 -.84 NI Hldg n NODK 16.88 +.32 NV5 Global NVEE 69.40 +3.45 NVE Corp NVEC 116.00 -.30 NakedBr n NAKD 1.42 +.06 NanoDim n NNDM 2.33 +.19 NanoVib n NAOV 4.48 -.12 NatEnrSv n NESR 10.35 NatHlTr n NHTC 22.82 -.18 NaturesSun NATR 9.10 +.35 NebulaA un NEBUU 10.05 NeoGenom NEO 13.08 -.03 Neonode NEON .38 +.02 Neovasc g NVCN .03 +.00 NeptuneT g NEPT 2.61 +.17 NetElem rs NETE 8.71 +.79 Netlist h NLST .20 -.00 NetSolTch NTWK 5.80 -.05 Neuralst rs CUR 1.37 -.26 NeurMx rs NURO 1.26 +.01 Neurotrpe n NTRP 10.15 NewAgeB n NBEV 1.89 +.17 NewatrTc n NEWA 17.98 +2.36 Nexeo Sol NXEO 9.38 NextDec n NEXT 5.99 -.13 NicoletBc n NCBS 56.56 +.24 NovusTher rs NVUS 6.43 -.06 Nxt-ID rs NXTD 1.63 -.01 NymoxPh NYMX 3.40 -.03O -OceanPw rs OPTT 1.09 OdysMr rsh OMEX 8.96 +.02 OhrPhar h OHRP .24 -.01 OldLnBc OLBK 34.33 +.15 OnTrack OTIV 1.18 +.04 Oncobiolog ONS .90 +.05 Onconva rs ONTX .60 +.08 OncoSec rs ONCS 1.46 +.03 OneHorz rs OHGI .51 -.01 OneSpan OSPN 20.65 -.40 OpGen n rs OPGN 2.24 +.08 OpiantPh n OPNT 15.06 -.48 OramedPh ORMP 7.00 -.21 OrionEngy OESX 1.07 +.03 OrrstownF ORRF 26.00 OspyEn A n OSPR 10.18 +.02 Oxbridge OXBR 1.90 +.10P-QPB Bncp PBBI 11.20 +.70 PCSB Fn n PCSB 19.76 -.05 PacEthanol PEIX 2.90 -.18 ParkCity PCYG 7.20 +.30 ParkeBcp PKBK 23.20 +.60 ParkrVs rs PRKR .59 -.01 Pavmed n PAVM .97 +.01 PayData rs PYDS 1.64 -.02 pdvWirelss PDVW 28.95 +1.30 PensarAc n WRLS 9.87 +.01 PensarA un WRLSU 10.50 -.05 PeopUtah n PUB 36.95 +.25 PFSweb PFSW 10.62 -.08 PierisPhm PIRS 5.17 -.15 PlugPowr h PLUG 1.98 -.01 PluristemT PSTI 1.27 +.01 PointsInt g PCOM 14.81 +.60 Polarity rs COOL 27.00 -.96 PranBio rs PRAN 1.94 -.06 Precipio n PRPO .49 -.01 PrecTh rs AIPT 1.12 -.02 ProPhaseL PRPH 2.94 -.15 ProDvrs h rs IPDN 3.97 -.03 ProfirEng PFIE 4.81 -.01 PulseBio n PLSE 16.40 -.34 PureCycle PCYO 9.75 +.10 PurplInv n PRPL 8.14 +.14 PyxisTnkr PXS 1.21 -.06 Qualstar rs QBAK 8.54 -.13 QuestRes rs QRHC 1.91 +.02 Qumu Cp QUMU 2.25 +.04R -RMG Net rs RMGN 1.23 RMR Gp h RMR 79.00 +.40 RXI Phm rs RXII 2.34 +.06 RadaElc rs RADA 2.90 +.01 Radcom RDCM 20.75 -.15 RaveRest RAVE 1.27 +.06 ReShape rs RSLS 3.12 -.22 ReadIntlA RDI 15.91 -.05 RealGSol rs RGSE 1.09 -.03 ReconTech RCON 1.34 +.05 RecroPhm REPH 5.34 -.05 RedhillBio RDHL 8.00 +.21 ReliantBcp RBNC 28.46 +.88 RemarkHld MARK 5.53 +.07 RschFrnt REFR .80 -.07 Resonant RESN 5.56 -.09 RetoEco n RETO 5.18 +.22 RevolutL rs RVLT 4.21 -.05 ReWalkRob RWLK 1.03 -.04 RiceBran RIBT 1.72 +.07 RiotBlck RIOT 7.40 -.14 Rosehill n ROSE 7.47 -.17 RmblOn B n RMBL 5.11 +.18S -S&WSeed SANW 3.40 +.02 SelasLf rs SLS 4.95 -.02 SAExplr rs SAEX 1.46 +.02 SeanrgM rs SHIP .84 -.00 SearsH&O SHOS 2.40 +.05 SecndSight EYES 1.81 +.02 SmLEDS rs LEDS 3.59 -.13 SenesTc n SNES 1.68 +.05 SensusHlt n SRTS 7.33 +.46 SeqentialB SQBG 1.86 -.03 SevStars h SSC 1.90 -.04 SevernBc SVBI 8.00 +.05 SharingE rs SEII 3.82 +.10 ShiftPixy n PIXY 2.57 +.01 Shineco n TYHT 1.97 -.05 ShotSpot n SSTI 40.14 +.16 SiebertFn SIEB 9.05 +.54 SifyTech SIFY 2.02 +.02 SigmaL hn SGLB 1.25 -.02 SimplyGd n SMPL 13.60 +.01 Simulations SLP 21.30 +.30 SinoGlobl SINO 1.37 -.05 SitoMobl rs SITO 2.98 -.08 SkySolar SKYS 1.05 -.04 SmartFn rs SMBK 25.81 -.02 SmthM hrs SMSI 2.37 +.06 SocilRltyA n SRAX 4.32 -.13 SolenoTh rs SLNO 2.33 +.24 Soligenix n SNGX 1.54 -.01 SonomaPh SNOA 2.91 -.25 Sophiris SPHS 3.77 +.03 SorrentoTh SRNE 7.40 +.05 Sphr3D grs ANY .56 +.01 Spherix rs SPEX 1.09 -.02 SprBkPh n SBPH 14.03 -.04 Staff360 rs STAF 1.55 +.03 StateBkFn STBZ 34.27 +.05 StemlineTh STML 17.80 +.10 SterlBcp n SBT 13.62 +.13 StrataS rs SSKN 2.00 +.05 StreamHlth STRM 1.43 +.02 SummerInf SUMR 1.29 +.01 SunesisP rs SNSS 2.11 -.10 Sunworks n SUNW 1.07 -.07 SuperCom SPCB 1.78 -.07 SupercdT rs SCON 1.00 -.01 supprt.cm rs SPRT 3.01 +.01 Synthes rs SES 2.69 -.38T -TDH Hld n PETZ 4.62 +.34 TG Thera TGTX 13.70 -.05 Tantech n TANH 3.30 Taoping h TAOP 1.60 -.05 Tapimmu n TPIV 10.50 +1.85 Tecogen TGEN 3.68 +.14 Tellurian rs TELL 11.07 -.38 TherpxBio n TRPX 4.39 -.18 TheStreet TST 1.80 +.00 Tiptree TIPT 6.55 +.10 TitanPh rs TTNP 1.05 -.01 Torchlght TRCH 1.36 +.01 TrilliumTh TRIL 6.10 Trovagn rsh TROV .81 -.03 Tucows grs TCX 65.95 -.40 TymeTch n TYME 3.81 +.29U -US Concrte USCR 65.20 +1.35 US Gld rs USAU 1.32 +.03 USGlobInv GROW 1.98 -.04 UtdInsur UIHC 20.88 +.03 US Engy rs USEG 1.15 -.03 UrbanOnD UONEK 2.15 V -Valerits hn VLRX 1.73 +.06 Vaxart rs VXRT 3.12 -.07 Vericel VCEL 11.85 -.40 Veritone n VERI 23.06 -.31 Vermillion VRML 1.01 +.02 VertexEn VTNR 1.04 -.03 Veru Inc VERU 2.29 +.04 Vical rs VICL 1.19 -.02 VikingTh n VKTX 12.74 +1.21 VistaGn n VTGN 1.50 +.02 ViveveMd n VIVE 3.83 +.54 Vivopwr n VVPR 2.00 -.20 Vuzix VUZI 7.35 +.25W -WMIH WMIH 1.34 WSI Inds WSCI 4.85 -.07 WestellT rs WSTL 2.85 +.03 WestwtrRs WWR .52 +.00 Wheeler rs WHLR 3.81 -.01 WillScot WSC 12.15 +.10 Workhrs rs WKHS 2.23 +.15X-Y-ZxG Tech rs XGTI .74 -.01 XpressSp rs XSPA .50 +.01 Yatra n YTRA 6.68 -.22 Yld10Bio rs YTEN 1.42 -.06 ZK Intl n ZKIN 6.77 +.45 Ziopharm ZIOP 4.30 +.03 Money FundsAB Government Money 1.59 1.57 1.59 +.01 AB Government Money 1.62 1.60 1.62 +.02 AB Government Money 1.59 1.57 1.59 +.01 AIM MMCshRes 1.30 1.27 1.30 +.03 AIMMMInv 1.45 1.42 1.45 +.03 AIM Premier Portfoli 1.92 1.90 1.92 +.03 AIM Premier Tax Exem 1.05 .92 1.05 +.14 AIM Premier U.S. Gov 1.68 1.65 1.68 +.03 AIM Short Term Invts 1.68 1.65 1.68 +.01 AIM Short Term Invts .95 .87 .95 +.08 AIM Short Term Invts 1.80 1.79 1.80 +.01 AIM Short Term Invts 1.91 1.89 1.91 +.02 AIM Short Term Invts 1.71 1.67 1.71 +.02 AlBernExRK p 1.54 1.52 1.54 +.01 AllBrnExRsv I 1.57 1.55 1.57 +.01 AlliBernExRsvA 1.32 1.30 1.32 +.01 AlliBernExRsAd 1.32 1.30 1.32 +.01 AlliBernExRsvB 1.28 1.26 1.28 +.01 AlliBernExRsC 1.31 1.29 1.31 +.01 ABGovMMSel 1.67 1.66 1.67 +.01 AmC CapPr 1.34 1.32 1.34 +.04 AmC Prime 1.57 1.55 1.57 +.02 AmCentUSGv 1.39 1.38 1.39 +.01 AmCPrime t 1.32 1.30 1.32 +.02 American Century Pri .82 .80 .82 +.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 1.61 1.58 1.61 +.04 BBH MMkt 1.35 1.32 1.35 +.05 BLFMuniDlr .77 .72 .77 +.06 BMOGov I p 1.59 1.58 1.59 BMO Gov Y 1.34 1.32 1.34 BMO Institutional Pr 1.85 1.83 1.85 +.02 BMO Institutional Pr 1.60 1.58 1.60 +.02 BMOPrimeI p 1.81 1.79 1.81 +.02 BMO Prime Y 1.55 1.53 1.55 +.02 BNY Mellon Governmen 1.34 1.27 1.34 +.07 BNYMellon M 1.59 1.52 1.59 +.07 BNY Mellon National .77 .58 .77 +.19 BR TFdCsMg 1.15 1.14 1.15 +.01 BL FedTrDlr 1.41 1.40 1.41 +.03 BLFTrCsMg 1.16 1.15 1.16 +.01 BLFT Adm 1.55 1.54 1.55 +.01 BlackRock Cash Fds, .93 .93 .93 BLFFedFDlr 1.42 1.40 1.42 +.01 BLFedFdPCS p 1.16 1.14 1.16 +.01 BLFFedFnd 1.67 1.65 1.67 +.01 BRInst 1.84 1.82 1.84 +.02 BLFCASel p .04 .01 .04 +.03 BLFedFdSel p .84 .82 .84 +.01 BLMunFdSel .21 .17 .21 +.06 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.26 1.25 1.26 +.03 BlackRock Liquidity 1.27 1.25 1.27 +.01 BlackRock Liquidity 1.26 1.25 1.26 +.01 BlackRock Liquidity .11 .04 .11 +.07 BlackRock Liquidity 1.25 1.24 1.25 +.01 BlackRock Liquidity 1.16 1.15 1.16 +.03 BlackRock Liquidity 1.17 1.15 1.17 +.01 BlackRock Liquidity .83 .82 .83 +.01 BlackRock Liquidity 1.61 1.60 1.61 +.01 BlackRock Liquidity .82 .81 .82 +.01 BLFTrsTrDlr 1.41 1.40 1.41 +.01 BLFT FundDlr 1.40 1.39 1.40 +.01 BLFMunCsh .74 .69 .74 +.07 BRInvest 1.49 1.47 1.49 +.02 BlackRock Money Mark .78 .76 .78 +.02 BLNYMfPCS p .43 .36 .43 +.07 BRSvc 1.57 1.55 1.57 +.02 BLFTempFdPCS 1.43 1.42 1.43 +.02 BRLiqTrsTAd 1.56 1.55 1.56 +.01 BLFM MuniCsh .99 .94 .99 +.07 BLF TempFd 1.93 1.92 1.93 +.02 BLFTmpDlr 1.68 1.67 1.68 +.02 BLFTmCsDlr 1.70 1.67 1.70 +.02 BLFedTrAd 1.56 1.55 1.56 +.03 BLCAMunPC p .30 .24 .30 +.07 BlkrkLqTmpAd 1.83 1.82 1.83 +.02 BRLiqTmpCR 1.53 1.52 1.53 +.02 BLMuAdm .92 .87 .92 +.06 BLF TmpCsh 1.93 1.92 1.93 +.01 BLFT TrFund 1.65 1.64 1.65 +.01 BLFedAdm 1.57 1.55 1.57 +.01 BLMuCshMg .51 .47 .51 +.06 BLFTmCshMg 1.43 1.42 1.43 +.02 CNIGovtA p 1.06 1.03 1.06 +.02 California Tax-Free .85 .75 .85 +.10 Cash Account Tr, Gov 1.50 1.49 1.50 +.01 Cash Account Tr, Gov 1.70 1.69 1.70 +.01 Cash Account Trust .86 .85 .86 +.01 Cash Account Trust: .16 .13 .16 +.03 Cash Acct Tr: Govt & 1.63 1.62 1.63 +.01 Cash Acct Tr: Tax Ex .58 .55 .58 +.03 Cash Acct Tr: Tax Ex .94 .91 .94 +.03 Cash Acct Tr: Tax Ex .98 .95 .98 +.03 CashMgtInst 1.56 1.54 1.56 +.02 CashResInst 1.62 1.61 1.62 +.02 CavanalCshAd 1.22 1.14 1.22 +.07 Cavanal Hill Governm 1.54 1.46 1.54 +.07 Cavanal Hill Governm 1.59 1.51 1.59 +.07 Cavanal Hill Governm 1.51 1.43 1.51 +.07 Cavanal Hill U.S. Tr 1.52 1.45 1.52 +.06 Cavanal Hill U.S. Tr 1.60 1.53 1.60 +.06 Cavanal Hill U.S. Tr 1.40 1.33 1.40 +.06 CavanalTrAdm 1.10 1.03 1.10 +.06 CitiznSelTreA 1.74 1.72 1.74 +.02 CitiznSelTreB 1.54 1.52 1.54 +.02 CityNaRoGv p .91 .88 .91 +.02 Columbia Government 1.30 1.28 1.30 +.02 Columbia Government 1.29 1.27 1.29 +.02 Columbia Government 1.29 1.27 1.29 +.01 Columbia Government 1.47 1.46 1.47 +.02 Columbia Government 1.29 1.27 1.29 +.02 ColumbiaA 1.29 1.27 1.29 +.02 Columbia Z 1.29 1.27 1.29 +.02 DWS MMkt 1.52 1.48 1.52 +.04 DWS Variable NAV Mon 2.08 2.03 2.08 +.02 DavisGvtA 1.26 .01 1.26 +1.25 Deutsche Money Marke 1.32 1.28 1.32 +.04 Deutsche Money Marke .55 .52 .55 +.04 Deutsche Money Marke 1.52 1.48 1.52 +.04 DryBasic 1.66 1.63 1.66 +.03 DryInsPfGHm 1.70 1.61 1.70 +.08 DryInsPfGvP 1.45 1.36 1.45 +.08 DryTrsAgcyC 1.37 1.29 1.37 +.05 Dreyfus Cash Mgmt Ad 1.97 1.90 1.97 +.08 Dreyfus Cash Mgmt In 2.05 1.99 2.05 +.06 Dreyfus Cash Mgmt In 1.80 1.74 1.80 +.06 Dreyfus Government S 1.24 1.22 1.24 +.02 Dreyfus Government S 1.39 1.37 1.39 +.02 Dreyfus Government S 1.54 1.53 1.54 +.02 Dreyfus Government S 1.64 1.62 1.64 +.02 Dreyfus Govt Cash Mg 1.72 1.64 1.72 +.08 Dreyfus Govt Cash Mg 1.47 1.39 1.47 +.07 Dreyfus Govt Cash Mg 1.62 1.54 1.62 +.07 Dreyfus Govt Cash Mg 1.32 1.24 1.32 +.07 Dreyfus Institutiona 1.79 1.77 1.79 +.02 Dreyfus Institutiona 1.96 1.88 1.96 +.08 Dreyfus Institutiona 1.33 1.33 1.33 +.01 Dreyfus Institutiona 1.59 1.58 1.59 +.02 Dreyfus Institutiona 1.67 1.59 1.67 +.05 Dreyfus Instl Prefer 1.90 1.82 1.90 +.08 Dreyfus Liquid Asset 1.65 1.60 1.65 +.05 Dreyfus Liquid Asset 1.27 1.22 1.27 +.05 Dreyfus Municipal Ca .97 .85 .97 +.12 Dreyfus Municipal Ca .73 .61 .73 +.12 Dreyfus New York Mun 1.03 .91 1.03 +.12 Dreyfus New York Mun .77 .66 .77 +.12 Dreyfus Prime Money 1.92 1.88 1.92 +.04 Dreyfus Tax Exempt C 1.10 .94 1.10 +.17 Dreyfus Tax Exempt C .85 .69 .85 +.17 Dreyfus Treasury Cas 1.70 1.64 1.70 +.06 Dreyfus Treasury Cas 1.45 1.39 1.45 +.06 Dreyfus Treasury Cas 1.60 1.54 1.60 +.06 Dreyfus Treasury Cas 1.30 1.24 1.30 +.06 Dreyfus Treasury Sec 1.64 1.63 1.64 +.01 Dreyfus Treasury Sec 1.40 1.38 1.40 +.02 Dreyfus Treasury Sec 1.55 1.54 1.55 +.02 Dreyfus Treasury Sec 1.25 1.23 1.25 +.02 Dreyfus Treasury and 1.70 1.62 1.70 +.07 DryfLA 1.35 1.30 1.35 +.05 DryInTrAgcHm 1.62 1.54 1.62 +.05 DryTrPmCsh I 1.62 1.62 1.62 +.01 DryfGenTrPrA .84 .81 .84 +.03 ElfunMM ... FIMMDom I 1.92 1.89 1.92 +.02 FIMMDomII 1.77 1.74 1.77 +.02 FIMMDomIII 1.67 1.64 1.67 +.02 FIMMGov I 1.68 1.66 1.68 +.02 FIMMGovII 1.53 1.51 1.53 +.02 FIMMGovIII 1.43 1.41 1.43 +.02 FIMM Government Port 1.72 1.70 1.72 +.02 FIMMMMkt I 2.01 1.98 2.01 +.04 FIMMMMktII 1.86 1.83 1.86 +.04 FIMMMMktIII 1.76 1.73 1.76 +.04 FIMMTrOnlyII p 1.55 1.53 1.55 +.03 FIMMTrOnly3 1.45 1.43 1.45 +.03 FIMMTrOnly I 1.70 1.68 1.70 +.03 FIMM Treasury Only P 1.74 1.72 1.74 +.03 FIMM Treasury Portfo 1.70 1.67 1.70 +.02 FIMMTry I 1.66 1.63 1.66 +.02FIMMTryII 1.51 1.48 1.51 +.02 FIMMTryIII 1.41 1.38 1.41 +.02 FedCAMuniII .52 .49 .52 +.02 FedCAMunCS p .17 .14 .17 +.02 FedCAMunCap .82 .79 .82 +.02 FedMMEagle 1.69 1.69 1.69 FedNYMun WS .92 .88 .92 +.04 FedPAMu WS .75 .70 .75 +.04 FedPrCshObCp 1.81 1.79 1.81 +.03 FedPrVlObSv 1.73 1.71 1.73 +.02 FedPrVlOblCp 1.88 1.86 1.88 +.02 FedPrVluObl 1.98 1.96 1.98 +.02 FedPrCshOblIS 1.91 1.89 1.91 +.03 FdPrCshObSv 1.66 1.64 1.66 +.03 FedPriOb IS 1.98 1.96 1.98 +.02 FedPrObSvc 1.78 1.76 1.78 +.02 FedTrstUSTr 1.61 1.60 1.61 -.01 FedTrsOblCp 1.54 1.52 1.54 FedUSTCshSv 1.43 1.40 1.43 +.03 FedUSTrsIns 1.68 1.65 1.68 +.03 FedVaMuCsCS p .14 .08 .14 +.07 Federated Government .65 .64 .65 Federated Government 1.36 1.35 1.36 +.01 Federated Government .97 .91 .97 +.05 Federated Government .56 .51 .56 +.05 Federated Government .57 .51 .57 +.05 Federated Government .97 .91 .97 +.05 Federated Government .96 .94 .96 Federated Government .77 .76 .77 Federated Government 1.65 1.64 1.65 Federated Institutio .94 .88 .94 +.06 Federated Institutio 1.64 1.64 1.64 +.01 Federated Institutio 1.79 1.78 1.79 +.01 Federated Institutio 1.93 1.91 1.93 +.02 Federated Institutio 1.89 1.89 1.89 Federated Municipal .51 .46 .51 +.06 Federated Municipal .76 .71 .76 +.05 Federated Municipal .27 .22 .27 +.06 Federated Municipal .40 .35 .40 +.06 Federated Prime Cash .97 .95 .97 +.02 Federated Prime Cash 1.12 1.11 1.12 +.02 Federated Prime Cash 1.22 1.21 1.22 +.02 Federated Prime Cash 1.41 1.39 1.41 +.02 Federated Prime Cash 1.59 1.58 1.59 +.02 Federated Treasury O 1.39 1.37 1.39 Federated Trust for .91 .90 .91 -.01 Federated Trust for .78 .77 .78 -.02 FedMstr 1.75 1.71 1.73 -.10 FidTrAdvC t .40 .38 .40 +.02 Fidelity California 1.01 .94 1.01 +.07 Fidelity California .76 .69 .76 +.07 Fidelity Domestic Po 1.87 1.84 1.87 +.02 Fidelity Flex Govern 1.86 1.81 1.86 +.06 Fidelity Government .91 .88 .91 +.03 Fidelity Government 1.16 1.13 1.16 +.03 Fidelity Government 1.54 1.51 1.54 +.03 Fidelity Government 1.61 1.58 1.61 +.03 Fidelity Government 1.16 1.13 1.16 +.03 FidGovPortS 1.63 1.61 1.63 +.02 Fidelity Insti Money 2.05 2.02 2.05 +.04 Fidelity Insti Money 1.96 1.93 1.96 +.02 Fidelity Insti Money 1.41 1.39 1.41 +.01 Fidelity Insti Money 1.16 1.13 1.16 +.02 Fidelity Insti Money 1.20 1.18 1.20 +.03 Fidelity Investments 2.00 1.96 2.00 +.05 Fidelity Investments 1.91 1.87 1.91 +.05 Fidelity Investments 1.71 1.67 1.71 +.05 Fidelity Investments 1.81 1.77 1.81 +.05 Fidelity Investments 1.96 1.92 1.96 +.05 FidCashRes 1.48 1.46 1.48 +.02 FidMMPortS 1.96 1.93 1.96 +.04 Fidelity Massachuset 1.01 .93 1.01 +.08 Fidelity Massachuset .76 .68 .76 +.08 Fidelity Money Marke 1.88 1.86 1.88 +.03 Fidelity New Jersey 1.03 .95 1.03 +.09 Fidelity New Jersey .78 .70 .78 +.09 Fidelity New York AM 1.03 .95 1.03 +.08 Fidelity New York AM .78 .70 .78 +.08 Fidelity SAI Municip 1.17 1.09 1.17 +.08 Fidelity Tax-Exempt .96 .89 .96 +.07 Fidelity Treasury Mo 1.43 1.41 1.43 +.02 Fidelity Treasury On 1.65 1.63 1.65 +.03 FidTrPortsS 1.61 1.58 1.61 +.02 FidTrsyCR .90 .88 .90 +.02 FidTryDly M 1.15 1.13 1.15 +.02 FstAmTrObD 1.19 1.18 1.19 -.01 FstAmGvObA p 1.05 1.03 1.05 FstAmPrObY 1.63 1.62 1.63 +.01 FstAmTrObA p 1.04 1.03 1.04 -.01 FstAmTrObY 1.34 1.33 1.34 -.01 First American Gover 1.66 1.64 1.66 First American Insti 1.94 1.93 1.94 +.01 First American Treas 1.65 1.64 1.65 -.01 First American U.S. 1.64 1.63 1.64 +.02 First American U.S. 1.24 1.23 1.24 +.02 First American U.S. 1.09 1.08 1.09 +.02 First American U.S. 1.39 1.38 1.39 +.02 FtInvCs ... First Investors Gove ... FstAmTrObII 1.49 1.48 1.49 -.01 FsAmISTrII 1.54 1.53 1.54 +.02 FstAmPrObZ 1.94 1.93 1.94 +.01 FstAmPrObl 1.68 1.67 1.68 +.01 FsAmPrObII 1.78 1.77 1.78 +.01 FstAmTrObZ 1.61 1.60 1.61 -.01 FstAmTreResA .85 .84 .85 -.01 Gabelli U.S. Treasur 1.76 1.74 1.76 +.03 Gabelli U.S. Treasur 1.76 1.74 1.76 +.03 GabelliUST 1.76 1.74 1.76 +.03 GartmrMMPr 1.24 1.22 1.22 -.02 GnCAMuB .30 .13 .30 +.16 GnTrsAgcy A 1.08 1.01 1.08 +.06 GnTrsAgcy R 1.28 1.21 1.28 +.06 GnGvSec 1.01 .96 1.01 +.04 GeneralB p 1.13 1.07 1.13 +.06 General Government S 1.24 1.20 1.24 +.03 GnGovB p .82 .77 .82 +.05 General Money Market 1.55 1.49 1.55 +.06 General Municipal Mo .73 .55 .73 +.18 General Treasury Sec 1.11 1.08 1.11 +.03 General Treasury Sec 1.27 1.25 1.27 +.02 General Treasury and .83 .76 .83 +.06 GnMMkt 1.37 1.31 1.37 +.07 Goldman Sachs Fds, F 1.58 1.57 1.58 +.02 Goldman Sachs Fds, F 1.65 1.64 1.65 +.02 Goldman Sachs Financ 1.97 1.95 1.97 Goldman Sachs Financ 1.57 1.55 1.57 Goldman Sachs Financ 1.82 1.80 1.82 Goldman Sachs Financ 1.58 1.55 1.58 +.01 Goldman Sachs Financ 1.18 1.15 1.18 +.01 Goldman Sachs Financ 1.43 1.40 1.43 +.01 Goldman Sachs Financ 1.55 1.54 1.55 +.01 Goldman Sachs Financ 1.15 1.14 1.15 +.01 Goldman Sachs Financ 1.40 1.39 1.40 +.01 Goldman Sachs Financ 1.98 1.96 1.98 Goldman Sachs Financ 1.58 1.56 1.58 Goldman Sachs Financ 1.83 1.81 1.83 Goldman Sachs Financ 1.42 1.41 1.42 +.02 Goldman Sachs Financ 1.17 1.16 1.17 +.02 Goldman Sachs Financ 1.57 1.56 1.57 +.02 Goldman Sachs Financ 1.18 1.17 1.18 +.02 Goldman Sachs Financ 1.43 1.42 1.43 +.02 Goldman Sachs Financ 1.65 1.62 1.65 +.01 Goldman Sachs Financ 1.64 1.63 1.64 +.02 Goldman Sachs Financ 1.62 1.61 1.62 +.01 Goldman Sachs Financ 2.04 2.02 2.04 Goldman Sachs Financ 2.05 2.03 2.05 Goldman Sachs Financ 1.93 1.91 1.93 Goldman Sachs Financ 1.93 1.92 1.93 Goldman Sachs Financ 1.50 1.49 1.50 +.01 Goldman Sachs Financ 1.52 1.51 1.52 +.02 Goldman Sachs Financ 1.53 1.50 1.53 +.01 Goldman Sachs Financ 1.53 1.52 1.53 +.02 Goldman Sachs Financ 1.01 1.00 1.01 +.03 Goldman Sachs Financ .87 .86 .87 +.02 Goldman Sachs Financ 1.32 1.31 1.32 +.02 Goldman Sachs Financ 1.03 1.02 1.03 +.02Goldman Sachs Financ .88 .87 .88 +.02 Goldman Sachs Financ 1.33 1.32 1.33 +.02 Goldman Sachs Financ 1.01 .99 1.01 +.01 Goldman Sachs Financ .86 .84 .86 +.01 Goldman Sachs Financ 1.30 1.29 1.30 +.01 Goldman Sachs Financ 1.73 1.72 1.73 Goldman Sachs Financ 1.03 1.00 1.03 +.01 Goldman Sachs Financ .88 .85 .88 +.01 Goldman Sachs Financ 1.33 1.30 1.33 +.01 Goldman Sachs Financ 1.45 1.43 1.45 Goldman Sachs Financ 1.30 1.28 1.30 Goldman Sachs Financ 1.75 1.73 1.75 Goldman Sachs Financ 1.28 1.27 1.28 Goldman Sachs Financ 1.43 1.42 1.43 Goldman Sachs Financ .68 .65 .68 +.01 Goldman Sachs Financ 1.43 1.40 1.43 +.01 Goldman Sachs Financ 1.68 1.65 1.68 +.01 Goldman Sachs Financ 1.17 1.15 1.17 +.03 Goldman Sachs Financ 1.64 1.62 1.64 +.03 Goldman Sachs Financ 1.32 1.30 1.32 +.03 Goldman Sachs Financ 1.57 1.55 1.57 +.03 Goldman Sachs Financ .87 .85 .87 +.03 Goldman Sachs Financ 1.52 1.50 1.52 +.03 Goldman Sachs Financ 1.42 1.40 1.42 +.03 Goldman Sachs Financ 1.67 1.65 1.67 +.03 Goldman Sachs Invest 1.49 1.48 1.49 +.01 Goldman Sachs Invest 1.34 1.33 1.34 +.01 Goldman Sachs Invest 1.18 1.17 1.18 +.01 Goldman Sachs Invest .03 .01 .03 +.03 Goldman Sachs Invest .75 .69 .75 +.07 Goldman Sachs Invest 1.73 1.72 1.73 +.01 Goldman Sachs Invest 1.98 1.97 1.98 +.01 Goldman Sachs Invest .99 .98 .99 +.01 Goldman Sachs Invest 1.73 1.72 1.73 +.01 GovTxMgSvc 1.42 1.40 1.42 +.02 GovObTR 1.13 1.12 1.13 GovTxMgIS 1.67 1.65 1.67 +.02 Government Fund Clas 1.52 1.49 1.52 Government Obligatio 1.68 1.66 1.68 Government Obligatio 1.65 1.64 1.65 GovResFd P .82 .76 .82 +.05 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.55 1.54 1.55 +.02 HSBC U.S. Government 1.60 1.59 1.60 +.02 HSBC U.S. Government 1.62 1.61 1.62 +.02 HSBC U.S. Treasury M 1.58 1.56 1.58 +.02 HSBC U.S. Treasury M 1.33 1.31 1.33 +.02 HSBC U.S. Treasury M 1.69 1.67 1.69 +.02 HSBC U.S. Treasury M 1.65 1.63 1.65 +.02 HSBC U.S. Treasury M 1.67 1.65 1.67 +.02 HSBCUSGov A 1.15 1.14 1.15 +.02 HSBCUSGov D 1.30 1.29 1.30 +.02 Harbor Money Market 1.47 1.41 1.47 +.06 Harbor 1.54 1.47 1.54 +.07 HeritAdm 1.80 1.77 1.80 +.05 HeritInst 1.93 1.90 1.93 +.05 HewittMM p .26 .26 .26 ING MM A 1.46 1.42 1.46 +.02 ING MM I 1.45 1.40 1.45 +.02 Invesco Government M 1.66 1.63 1.66 +.03 InvescoA5 1.30 1.27 1.30 +.03 InvescoC5 p .55 .52 .55 +.03 Invesco Tax Exempt C .26 .17 .26 +.09 Invesco Tax-Exempt C .28 .19 .28 +.10 Investor Cash Tr, Tr 1.62 1.58 1.58 -.04 Investor Tax-Exempt .90 .84 .90 +.07 Investor Tax-Exempt .50 .44 .50 +.07 Investor Tax-Exempt .75 .69 .75 +.07 Investor Tax-Exempt .97 .91 .97 +.07 Investor Tax-Exempt .85 .79 .85 +.07 Investor Tax-Exempt .35 .29 .35 +.07 Investor Tax-Exempt .20 .14 .20 +.07 Investor Tax-Exempt .65 .59 .65 +.07 InvCshTrTrs 1.72 1.71 1.72 +.02 Investors Cash Tr, T 1.24 1.19 1.19 -.05 Investors Cash Trust 1.69 1.68 1.69 +.02 Ivy Cash Management .41 .39 .41 +.03 Ivy Cash Management .44 .42 .44 +.03 Ivy Cash Management 1.32 1.32 1.32 +.01 Ivy Government Money 1.16 1.16 1.16 Ivy Government Money 1.41 1.40 1.40 IvyMonyyC t .27 .27 .27 +.01 IvyMnyA 1.03 1.02 1.02 -.02 IvyMM B .20 .20 .20 JPMLqAsR 1.41 1.40 1.41 +.01 JPMGvPrem 1.37 1.35 1.37 +.01 JPMGvCap 1.63 1.62 1.63 +.01 JPMTrPlInv 1.31 1.29 1.31 -.01 JPMTrPlRs 1.11 1.10 1.11 -.01 JPMorg100 Agcy 1.59 1.57 1.59 +.02 JPM100 SecP 1.40 1.38 1.40 +.02 JPM100 TrInst 1.64 1.62 1.64 +.02 JPMorgan100 1.26 1.24 1.26 +.02 JPMLqAstP 1.66 1.65 1.66 +.01 JPMorganFed 1.27 1.26 1.27 +.02 JPMorFedAgcy 1.60 1.59 1.60 +.02 JPMorgFedPr 1.41 1.40 1.41 +.02 JPMLqAstAg 1.85 1.84 1.85 +.01 JPMLqAstC p 1.14 1.13 1.14 +.01 JPMLqAstMrg 1.52 1.51 1.52 +.01 JPMLqAstInst 1.90 1.89 1.90 +.01 JPMMunInst .96 .89 .96 +.09 JPMMuMorg .58 .51 .58 +.09 JPMNYMuR p .44 .37 .44 +.09 JPMorgPrm 1.59 1.58 1.59 +.02 JPMorgPrAgcy 1.85 1.84 1.85 +.02 JPMorgPrmPr 1.66 1.65 1.66 +.02 JPMTreasC t .84 .83 .84 -.01 JPMTrsPlusP 1.36 1.35 1.36 -.01 JPMTrsPlsMrg 1.22 1.21 1.22 -.01 JPMTrsPlsInst 1.60 1.59 1.60 -.01 JPMTrsPlsAg 1.55 1.54 1.55 -.01 JPMTrsSecR p 1.15 1.13 1.15 +.02 JPMUSGvInst 1.61 1.59 1.61 +.01 JPMUSGvtR p 1.12 1.10 1.12 JPMUSGvtMrg 1.23 1.21 1.23 +.01 JPMLqAsInv 1.60 1.59 1.60 +.01 JPMorgan 100% US Tre 1.67 1.65 1.67 +.02 JPMorgan California .60 .55 .60 +.05 JPMorgan California .04 .01 .04 +.03 JPMorgan California .35 .30 .35 +.05 JPMFedInst 1.65 1.64 1.65 +.02 JPMorgan Institution .91 .86 .91 +.05 JPMorgan Institution .96 .91 .96 +.05 JPMorgan Institution .94 .89 .94 +.05 JPMorgan Institution .86 .81 .86 +.05 JPMorgan Liquid Asse 1.93 1.92 1.93 +.01 JPMorgan Municipal M .47 .40 .47 +.09 JPMorgan Municipal M .91 .84 .91 +.09 JPMorgan Municipal M .12 .05 .12 +.09 JPMorgan New York Mu .69 .62 .69 +.09 JPMorgan New York Mu .09 .02 .09 +.08 JPMorgan New York Mu .44 .37 .44 +.09 JPMPrInst 1.90 1.89 1.90 +.02 JPMPrRsv 1.41 1.40 1.41 +.02 JPMorgan Prime Money 1.95 1.94 1.95 +.02 JPMorgan Prime Money 1.93 1.92 1.93 +.02 JPMorgan Prime Money 1.14 1.13 1.14 +.02 JPMorgan U. S. Treas 1.66 1.64 1.66 -.01 JPMorgan U.S. Govern 1.12 1.10 1.12 +.01 JPMorgan U.S. Govern .81 .80 .81 +.01 JPMorgan U.S. Govern .77 .75 .77 +.01 JPMorgan U.S. Govern 1.50 1.49 1.50 +.01 JPMorgan U.S. Treasu 1.63 1.62 1.63 -.01 JPMorgan US Governme 1.31 1.30 1.31 +.01 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.04 1.02 1.04 +.02 Liquid Assets Portfo 1.71 1.69 1.71 +.02 Liquid Assets Portfo 1.37 1.34 1.37 +.03 Liquid Assets Portfo 1.83 1.81 1.83 +.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 1.35 1.34 1.35 MainStay B 1.12 1.11 1.12 -.01 MainStay Money Marke 1.12 1.11 1.12 -.01 MainStay Money Marke 1.12 1.11 1.12 -.01 ManagersMM 1.66 1.65 1.66 +.01 Maryland Tax-Free Mo .97 .81 .97 +.17 Maryland Tax-Free Mo .91 .75 .91 +.17 MasMuPrMMS ... Meeder Institutional 1.87 1.86 1.87 +.01 MeederRetl 1.57 1.56 1.57 +.01 ML CMATr 1.24 1.21 1.24 +.03 MilestnTOInst 1.59 1.55 1.59 +.03 MilestnTOInv 1.34 1.30 1.34 MHLIRSel 1.97 1.88 1.97 +.08 MMktGS2 1.69 1.68 1.69 MMktGS4 1.44 1.43 1.44 MMktProFdInv .85 .84 .85 +.02 MMktProFdSvc .15 .13 .15 +.02 Mutual America Insti 1.63 1.63 1.63 Nationwide Governmen 1.06 1.04 1.04 -.02 NatnwdMMInst 1.32 1.30 1.30 -.02 New York Tax-Free Mo .95 .82 .95 +.14 Northern 1.78 1.76 1.78 +.02 NorthernGvSl 1.45 1.43 1.45 +.01 NorthInstPrObSv 1.97 1.95 1.97 +.01 NthnInstPrObSh 1.97 1.95 1.97 +.01 Northern Institution .96 .86 .96 +.13 Northern Institution 1.56 1.54 1.56 Northern Institution 1.60 1.58 1.60 +.01 Northern Institution 1.60 1.58 1.60 +.01 OppCshResN t 1.23 1.20 1.23 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.22 1.20 1.22 OppCshRes 1.22 1.20 1.22 Oppenheimer Governme 1.25 1.23 1.25 -.01 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 1.25 1.23 1.25 -.01 PIMCO Government Mon 1.56 1.45 1.56 +.08 PIMCO Government Mon 1.56 1.45 1.56 +.08 PIMCO Government Mon 1.61 1.50 1.61 +.08 PIMCO Government Mon 1.71 1.60 1.71 +.08 PIMCO Government Mon 1.72 1.60 1.72 +.09 PIMCO Government Mon 1.71 1.60 1.71 +.08 PNC Government Money 1.57 1.53 1.57 +.06 PNC Gov A 1.53 1.50 1.53 +.02 PNC Gov I 1.65 1.61 1.65 +.04 PNC TrA p 1.50 1.48 1.48 -.01 PNC Tr I 1.61 1.60 1.61 +.02 PNC Treasury Plus Mo 1.56 1.50 1.56 +.05 PNC Treasury Plus Mo 1.46 1.40 1.46 +.05 PNC Treasury Plus Mo ... PW PACE P 1.25 1.21 1.25 +.03 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.26 1.24 1.26 Pioneer U.S. Governm .72 .70 .72 PionrCs 1.11 1.09 1.11 PremGvtMP 1.68 1.65 1.68 +.03 PremierPort 1.92 1.90 1.92 +.03 Premier Portfolio Pe 1.38 1.36 1.38 +.03 Premier Portfolio Pr 1.62 1.60 1.62 +.03 Premier Portfolio Re 1.76 1.74 1.76 +.03 Premier Portfolio Re 1.04 1.03 1.04 +.02 PrimeObTR 1.48 1.46 1.48 +.02 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.24 1.23 1.24 PruMMrtZ 1.42 1.39 1.42 +.03 Prudential Governmen 1.25 1.23 1.25 +.01 Prudential Governmen 1.21 1.19 1.21 +.01 Prudential Governmen 1.26 1.23 1.26 +.03 PruInstMM A 1.91 1.89 1.91 -.02 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 1.57 1.54 1.57 +.03 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.66 1.59 1.66 +.05 Retail Prime Obligat 1.98 1.96 1.98 +.02 Retail Prime Obligat 1.82 1.80 1.82 +.02 Retail Prime Obligat 1.92 1.90 1.92 +.02 Retail Prime Obligat 1.67 1.65 1.67 +.02 Retail Prime Obligat 1.72 1.70 1.72 +.02 Retail Prime Obligat 1.37 1.35 1.37 +.02 Rydex U.S. Governmen .78 .74 .78 +.03 SEI DITGvIIA 1.61 1.60 1.61 +.02 SEI DITTrsA 1.53 1.51 1.53 +.01 SEI DITTrIIA 1.59 1.57 1.59 +.02 STI CshRes 1.45 1.41 1.45 +.04 STIC Prime Portfolio 1.64 1.63 1.64 +.01 STIC Prime Portfolio .93 .92 .93 +.01 STIC Prime Portfolio 1.25 1.24 1.25 +.01 STIC Prime Portfolio 1.72 1.71 1.72 +.01 STIT Liquid Assets 1.61 1.59 1.61 +.02 STIT STIC Prime Por 1.50 1.49 1.50 +.01 STIT Government & Ag 1.68 1.64 1.68 +.02 STIT Government & Ag 1.41 1.37 1.41 +.02 STIT Liquid Assets P 1.88 1.86 1.88 +.02 STIT STIC Prime Port 1.77 1.76 1.77 +.02 STIT Tax-Free Cash R .70 .62 .70 +.08 STIT Tax-Free Cash R .92 .84 .92 +.08 STIT Treasury Obliga 1.67 1.66 1.67 +.01 STIT Treasury Obliga 1.63 1.63 1.63 STIT Treasury Obliga 1.42 1.41 1.42 +.01 STIT Treasury Portfo 1.38 1.35 1.38 +.01 STIT Treasury Portfo 1.65 1.62 1.65 +.01 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.49 1.48 1.49 +.02 SchwbACR 1.42 1.41 1.42 +.02 SchwbCshRes 1.34 1.33 1.34 -.02 Schwab Government Mo 1.39 1.37 1.39 -.03 SchwbInv 1.74 1.73 1.74 SchwbRetAdv 1.74 1.73 1.74 Schwab Retirement Go 1.63 1.62 1.63 Schwab Treasury Obli 1.40 1.38 1.40 -.02 Schwab U.S. Treasury 1.31 1.27 1.31 +.08 SchbValAdv 1.78 1.76 1.78 +.02 SchwValAdUlt 1.93 1.91 1.93 +.02 SchbMM 1.29 1.29 1.29 Schb UST 1.11 1.07 1.11 +.08 SentinelGov A 1.15 1.13 1.15 -.02 StFrmMMLgA 1.45 1.42 1.45 +.02 State Farm Money Mar 1.28 1.25 1.28 +.03 State Farm Money Mar 1.28 1.25 1.28 +.03 State Farm Money Mar 1.28 1.25 1.28 +.03 State Farm Money Mar 1.35 1.31 1.35 +.03 State Farm Money Mar 1.35 1.33 1.35 +.01 State Farm Money Mar 1.34 1.33 1.34 +.01 State Farm Money Mar 1.35 1.32 1.35 +.03 StStInstLRS 1.99 1.97 1.99 +.02 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.34 1.32 1.34 +.02 State Street Insti T 1.69 1.67 1.69 +.02 State Street Insti T 1.70 1.68 1.70 +.01 State Street Insti U 1.68 1.67 1.68 +.01 State Street Insti U 1.33 1.32 1.33 +.01 State Street Institu 1.72 1.71 1.72 +.01State Street Institu 1.65 1.64 1.65 +.01 State Street Institu 1.61 1.59 1.61 +.02 State Street Institu 1.62 1.60 1.62 +.01 State Street Institu 1.60 1.59 1.60 +.01 State Street Institu 1.43 1.42 1.43 +.01 State Street Institu 1.35 1.33 1.35 +.01 State Street Institu 1.70 1.69 1.70 +.01 State Street Institu 1.64 1.61 1.64 +.02 State Street Institu 1.93 1.91 1.93 +.02 State Street Institu 1.91 1.89 1.91 +.02 State Street Institu 1.74 1.72 1.74 +.02 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.58 1.54 1.58 +.04 T. Rowe Price Instit 1.85 1.81 1.85 +.03 T. Rowe Price Tax-Ex 1.00 .91 1.00 +.10 TDAM California Muni .29 .23 .29 +.02 TDAM Insti U.S. Gov 1.36 1.34 1.36 +.01 TDAM Insti U.S. Gove 1.61 1.60 1.61 +.02 TDAM Institutional T .76 .74 .76 TDAM Institutional T 1.31 1.29 1.31 +.01 TDAM Institutional U .96 .95 .96 +.02 TDAMMMInv 1.42 1.41 1.42 +.01 TDAMMMkPr 1.41 1.41 1.41 +.01 TDAM Money Market Po 1.52 1.51 1.52 +.01 TDAM Money Market Po 1.32 1.31 1.32 +.01 TDAM Municipal Portf .46 .41 .46 +.04 TDAM New York Munici .40 .28 .40 +.12 TDAM U.S. Government 1.00 .97 1.00 +.02 TDAMUSGv 1.10 1.07 1.10 +.02 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 1.66 1.60 1.66 +.06 TRowPRF 1.45 1.41 1.45 +.04 TRowUST 1.47 1.42 1.47 +.05 Thriv MM Inst 1.48 1.46 1.48 +.02 Thriv MMk A 1.32 1.31 1.32 +.01 TreasObTR 1.14 1.12 1.14 Treasury Obligations 1.65 1.63 1.65 -.01 Treasury Portfolio P 1.59 1.58 1.59 +.01 U.S. Government Mone .65 .65 .65 +.02 U.S. Government Mone 1.14 1.13 1.14 +.01 U.S. Government Mone 1.84 1.83 1.84 +.01 U.S. Treasury Money 1.55 1.48 1.55 +.05 UBS Prime Investor F 1.62 1.54 1.62 +.07 UBS Prime Preferred 1.93 1.85 1.93 +.07 UBS Prime Reserves F 1.89 1.81 1.89 +.07 UBS Select Governmen 1.41 1.33 1.41 +.08 UBS Select Governmen 1.68 1.60 1.68 +.08 UBS Select Governmen 1.66 1.58 1.66 +.08 UBS Select Prime Inv 1.67 1.58 1.67 +.08 UBS Select Prime Pre 2.01 1.92 2.01 +.08 UBS Select Treasury 1.63 1.57 1.63 +.06 UBS Select Treasury 1.65 1.59 1.65 +.06 UBS Select Treasury 1.38 1.32 1.38 +.06 UBS Select Treasury 1.69 1.63 1.69 +.06 UBS Tax-Free Institu 1.12 .83 1.12 +.29 UBS Tax-Free Investo .85 .56 .85 +.29 UBS Tax-Free Preferr 1.16 .87 1.16 +.29 US Government Money .85 .78 .85 +.05 US Treas Tr ... USAA Mutl 1.59 1.57 1.59 +.05 USAA Treas 1.48 1.46 1.48 +.02 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.80 1.79 1.80 +.02 VangFdl 1.77 1.75 1.77 +.03 VangPr 1.97 1.95 1.97 +.04 VangPrInst 2.03 2.01 2.03 +.04 Voya Government Mone 1.45 1.41 1.45 +.01 Voya Government Mone 1.44 1.39 1.44 +.03 Voya Government Mone .45 .42 .45 Voya Government Mone 1.45 1.40 1.45 +.02 Voya Liquid Assets P 1.31 1.26 1.31 +.02 Voya Liquid Assets P 1.56 1.51 1.56 +.02 Voya Liquid Assets P 1.16 1.11 1.16 +.02 Voya Money Market Po 1.51 1.46 1.51 +.03 Voya Money Market Po 1.36 1.31 1.36 +.02 WA Select Tax Free R .93 .86 .93 +.07 WF 100% Treasury Mon 1.63 1.62 1.63 +.02 WF Government Money 1.69 1.67 1.69 Wells Fargo 100% Tre 1.53 1.52 1.53 +.02 WellsFargo A 1.51 1.49 1.51 +.04 WFCashInvAd 1.81 1.77 1.81 +.05 WFCashInst 1.94 1.90 1.94 +.05 Wells Fargo Cash Inv 2.01 1.97 2.01 +.05 Wells Fargo Fd, Trea 1.46 1.44 1.46 WFGovAdm 1.49 1.48 1.49 WFGvtMMA 1.23 1.21 1.23 Wells Fargo Heritage 2.00 1.97 2.00 +.05 Wells Fargo Heritage 1.70 1.67 1.70 +.05 WellsFargoI 100 1.33 1.32 1.33 +.02 WellsFargoInsCsh 1.64 1.60 1.64 +.05 WellsFargoInsGv 1.33 1.31 1.33 Wells Fargo Money Ma 1.90 1.88 1.90 +.04 Wells Fargo Money Ma 1.60 1.58 1.60 +.04 Wells Fargo Municipa .95 .90 .95 -.01 WellsF100TrA 1.23 1.22 1.23 +.02 WellsFargo TrsyS 1.35 1.33 1.35 WellsFargoTrsyA 1.20 1.18 1.20 WellsFargo TrsyI 1.60 1.58 1.60 WFGvMMInst 1.63 1.61 1.63 Western Asset Govern 1.30 1.28 1.30 +.02 Western Asset Govern .80 .77 .80 +.02 WA GvtRsvA 1.20 1.17 1.20 +.02 WAInstGvInst 1.64 1.62 1.64 +.02 Western Asset Insti 1.57 1.56 1.57 +.02 Western Asset Insti 1.82 1.79 1.82 +.01 Western Asset Instit 1.59 1.57 1.59 +.02 Western Asset Instit 1.59 1.57 1.59 +.02 Western Asset NY Tax .55 .46 .55 +.10 Western Asset Prime 1.55 1.52 1.55 +.04 Western Asset Tax Fr .07 .02 .07 +.05 Western Asset Tax Fr .54 .47 .54 +.07 Western Asset US Tre .82 .81 .82 +.02 WstnUSTrN 1.22 1.21 1.22 +.02 WstnInstLqRsI 1.87 1.84 1.87 +.01 WstnPrmLiq 1.58 1.56 1.58 +.01 WstnInstUSTR 1.62 1.62 1.62 +.01 WstnPrmUSTR 1.36 1.36 1.36 +.01 Wilm GovSel 1.48 1.44 1.48 +.04 Wilm TrAdm 1.24 1.18 1.24 +.05 Wilm TrSvc 1.09 1.03 1.09 +.06 Wilm GovAdm 1.23 1.19 1.23 +.04 Wilmington U.S. Gove 1.08 1.04 1.08 +.04 WilmUSGov 1.58 1.54 1.58 +.04Tax ExemptAIMTx .16 .07 .16 +.09 AmC CATF .66 .63 .66 +.01 AmC TF .70 .65 .70 +.04 BMO TaxF I p 1.00 .95 1.00 +.05 BMO TaxF Y .75 .70 .75 +.06 BNYMelNMuM 1.02 .83 1.02 +.19 BLMunFdPCS p .54 .49 .54 +.06 BRLM Muni 1.02 .97 1.02 +.06 BRF NYMuni .91 .84 .91 +.07 BRFCAMuni .79 .72 .79 +.07 CashActTxEMgd .80 .77 .80 +.03 FIMMTxExII .96 .89 .96 +.08 FIMMTxEx3 .86 .79 .86 +.07 FIMMTxExI 1.11 1.04 1.11 +.07 FedCAMuniSv .67 .64 .67 +.02 FedCAMu WS .92 .89 .92 +.02 FedGAMuCsh .68 .62 .68 +.07 FedMAMuCS p .22 .16 .22 +.06 FedMAMuniSv .63 .57 .63 +.05 FedMuObl A 1.08 1.03 1.08 +.06 FedMuOblCap .98 .93 .98 +.06 FedMunOblSv .83 .78 .83 +.06 FedNYMuCSv .70 .66 .70 +.04 FedNYMuCS p .22 .18 .22 +.04 FedNYMuCsII .47 .43 .47 +.04 FedPAMuniCS .16 .11 .16 +.04 FedPAMuCsSv .55 .50 .55 +.04 FedTaxFObWS 1.04 .98 1.04 +.07 FedTxFrObSv .79 .73 .79 +.07 FedMuniSvc .53 .47 .53 +.07 FedTxF c .99 .93 .99 +.06 FidCA .70 .64 .70 +.05 FidCT .80 .73 .80 +.07 FidMA .74 .67 .74 +.07 FidMI .69 .59 .69 +.11 FidMuMM .90 .84 .90 +.06 FidNJ .73 .66 .73 +.07 FidNY .77 .68 .77 +.09 FidOH .78 .71 .78 +.06 FidPA .73 .67 .73 +.06 FidSpCA .91 .84 .91 +.07 FidSpMA .91 .83 .91 +.09 FidSpNJ .92 .85 .92 +.08 FidSpNY .92 .85 .92 +.08 FidTEDly M .59 .52 .59 +.07 FidAZ .73 .63 .73 +.10 Fid TECR .34 .27 .34 +.07 FidTxEx MM .84 .77 .84 +.07 FidTaxExPortS 1.06 .99 1.06 +.07 FinSq TEF 1.00 .94 1.00 +.07 FstAmTFA .45 .38 .45 +.06 FstAmTxFY .75 .68 .75 +.06 FsAmTxFObII .90 .83 .90 +.06 FstAmTFObZ 1.00 .93 1.00 +.06 GenNJMun .54 .41 .54 +.13 GenNYMuB .60 .47 .60 +.13 GnMuB p .28 .10 .28 +.18 GnNYMuB p .20 .06 .20 +.14 GnCalMu .51 .37 .51 +.13 JPMMuMMP .72 .65 .72 +.09 JPMorganCA .46 .41 .46 +.05 JPMorganNY .55 .48 .55 +.09 JPMorganTF .59 .52 .59 +.10 JPMorg TFPr .73 .66 .73 +.10 JPMTxFrR p .48 .41 .48 +.09 JPMorgTFAgcy .92 .85 .92 +.09 JPMTxFrInst .97 .90 .97 +.10 NYTxFrMMI 1.89 1.89 1.89 -.01 NortnInstMuni .96 .86 .96 +.13 NorthernMun .81 .73 .81 +.11 PremierTxEx 1.05 .92 1.05 +.14 SchwAMTTxF .65 .61 .65 +.03 SchwNYMuVA .82 .78 .82 +.05 SchwNYMuSw .57 .53 .57 +.05 SchwTxFValAd .87 .83 .87 +.03 ShwbTE .77 .72 .77 +.05 SchwabTxEx .87 .82 .87 +.05 Schwb CA .63 .60 .63 +.02 ScudTECshInst 1.00 .97 1.00 +.03 TDAMCAMu .39 .33 .39 +.02 TDAMMuni .56 .51 .56 +.04 TDAMNYMu .50 .38 .50 +.12 TRowSumMu .90 .81 .90 +.10 TRowCA c .63 .53 .63 +.10 TRowNY c .73 .60 .73 +.14 TRowTE c .94 .85 .94 +.10 USAATxEx .71 .64 .71 +.07 VangNJ 1.09 1.03 1.09 +.07 VangCA 1.03 .95 1.03 +.09 VangPA 1.06 .97 1.06 +.10 VangNY 1.05 .97 1.05 +.08 VangTxEx 1.10 1.03 1.10 +.07 WFAMuCshM 1.05 1.00 1.05 -.01 WFA MuCsMSv .80 .75 .80 -.01 WFNatInstMM 1.02 .96 1.02 +.07 WFNtTFMMSv .77 .71 .77 +.07 WellsFargoNat .92 .86 .92 +.07 WellsF NTFA .62 .56 .62 +.07 WstnFTxR N .39 .32 .39 +.07 WstnInstTxFR .98 .91 .98 +.07 WstnNYTxR N .40 .31 .40 +.10 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 16, 2018

PAGE 71

U.S. Treasury Bonds and Notes .63 Jun 18 p 99.30 99.31 2.08 .88 Jul 18 p 99.29 99.30 1.92 1.38 Jul 18 f 100.10 100.11 -0.01 1.38 Jul 18 p 99.29 99.30 1.94 2.25 Jul 18 p 100.01 100.02 1.89 1.00 Aug 18 p 99.27 99.28 1.90 4.00 Aug 18 p 100.10 100.11 -0.01 1.92 .75 Aug 18 p 99.24 99.25 1.95 1.50 Aug 18 p 99.29 99.30 +0.01 1.94 1.00 Sep 18 p 99.24 99.25 1.95 .75 Sep 18 p 99.20 99.21 1.99 1.38 Sep 18 p 99.26 99.27 1.99 .88 Oct 18 p 99.20 99.21 2.01 .75 Oct 18 p 99.16 99.17 2.04 1.25 Oct 18 p 99.22 99.23 2.05 1.75 Oct 18 p 99.28 99.29 2.04 1.25 Nov 18 p 99.21 99.22 2.07 3.75 Nov 18 p 100.21 100.22 2.07 1.00 Nov 18 p 99.16 99.17 2.11 1.25 Nov 18 p 99.19 99.20 2.12 1.38 Nov 18 p 99.21 99.22 2.10 1.25 Dec 18 p 99.18 99.19 2.11 1.00 Dec 18 p 99.16 99.17 2.17 1.38 Dec 18 p 99.18 99.19 2.17 1.50 Dec 18 p 99.20 99.21 2.16 1.13 Jan 19 p 99.12 99.13 2.18 2.13 Jan 19 f 100.25 100.26 -0.04 .72 1.13 Jan 19 p 99.10 99.11 2.21 1.25 Jan 19 p 99.13 99.14 2.20 1.50 Jan 19 p 99.18 99.19 2.19 .75 Feb 19 p 99.01 99.02 +0.01 2.23 2.75 Feb 19 p 100.10 100.11 2.23 8.88 Feb 19 k 104.13 104.14 -0.01 2.11 1.13 Feb 19 p 99.07 99.08 +0.01 2.25 1.38 Feb 19 p 99.12 99.13 2.25 1.50 Feb 19 p 99.15 99.16 2.25 1.00 Mar 19 p 99.02 99.03 2.24 1.25 Mar 19 p 99.06 99.07 +0.01 2.28 1.50 Mar 19 p 99.12 99.13 2.29 1.63 Mar 19 p 99.15 99.16 2.29 .13 Apr 19 f 99.11 99.12 -0.02 .92 .88 Apr 19 p 98.26 98.27 2.30 1.25 Apr 19 p 99.02 99.03 2.32 1.63 Apr 19 p 99.13 99.14 +0.01 2.32 .88 May 19 p 98.22 98.23 +0.01 2.34 3.13 May 19 p 100.22 100.23 2.34 1.13 May 19 p 98.27 98.28 2.35 1.25 May 19 p 98.31 99.00 +0.01 2.34 1.50 May 19 p 99.06 99.07 2.34 1.00 Jun 19 p 98.19 98.20 2.37 1.25 Jun 19 p 98.27 98.28 2.38 1.63 Jun 19 p 99.07 99.08 2.37 .75 Jul 19 p 98.08 98.09 +0.01 2.40 1.88 Jul 19 f 101.19 101.20 -0.03 .38 .88 Jul 19 p 98.10 98.11 +0.01 2.40 1.63 Jul 19 p 99.04 99.05 2.41 .75 Aug 19 p 98.03 98.04 +0.01 2.42 3.63 Aug 19 p 101.11 101.12 2.42 8.13 Aug 19 k 106.16 106.17 -0.01 2.40 1.00 Aug 19 p 98.09 98.10 2.44 1.25 Aug 19 p 98.19 98.20 +0.01 2.43 1.63 Aug 19 p 99.01 99.02 +0.01 2.43 .88 Sep 19 p 98.02 98.03 +0.01 2.46 1.00 Sep 19 p 98.05 98.06 +0.01 2.46 1.38 Sep 19 p 98.20 98.21 +0.01 2.45 1.75 Sep 19 p 99.03 99.04 +0.01 2.46 1.00 Oct 19 p 98.02 98.03 +0.01 2.47 1.25 Oct 19 p 98.11 98.12 +0.01 2.47 1.50 Oct 19 p 98.22 98.23 +0.02 2.48 1.00 Nov 19 p 97.30 97.31 +0.01 2.49 3.38 Nov 19 p 101.06 101.07 2.49 1.00 Nov 19 p 97.27 97.28 +0.01 2.51 1.50 Nov 19 p 98.30 98.31 +0.02 2.50 1.50 Nov 19 p 98.18 98.19 +0.01 2.50 1.38 Dec 19 p 98.11 98.12 +0.01 2.51 1.13 Dec 19 p 97.29 97.30 +0.01 2.51 1.63 Dec 19 p 98.21 98.22 +0.01 2.51 1.88 Dec 19 p 99.01 99.02 +0.01 2.51 1.38 Jan 20 f 101.03 101.04 -0.03 .67 1.38 Jan 20 f 98.08 98.09 +0.01 2.51 1.25 Jan 20 p 98.00 98.01 +0.01 2.51 1.38 Jan 20 p 98.07 98.08 +0.02 2.51 2.00 Jan 20 p 99.06 99.07 +0.01 2.51 3.63 Feb 20 p 101.24 101.25 +0.01 2.52 8.50 Feb 20 k 109.23 109.24 2.48 1.38 Feb 20 p 98.03 98.04 +0.02 2.53 1.25 Feb 20 p 97.28 97.29 +0.02 2.53 2.25 Feb 20 p 99.17 99.18 +0.01 2.52 1.13 Mar 20 p 97.17 97.18 +0.01 2.54 1.38 Mar 20 p 97.31 98.00 +0.01 2.54 2.25 Mar 20 p 99.15 99.16 +0.01 2.54 1.50 Apr 20 p 98.04 98.05 +0.01 2.55 .13 Apr 20 f 98.27 98.28 -0.01 .76 1.13 Apr 20 p 97.13 97.14 +0.01 2.55 1.38 Apr 20 p 97.28 97.29 +0.02 2.55 2.38 Apr 20 p 99.22 99.23 +0.02 2.55 1.50 May 20 p 98.01 98.02 +0.01 2.55 3.50 May 20 p 101.23 101.24 +0.01 2.56 8.75 May 20 k 111.21 111.22 2.45 1.38 May 20 p 97.24 97.25 +0.02 2.56 1.50 May 20 p 97.31 98.00 +0.01 2.56 2.50 May 20 p 99.29 99.30 +0.02 2.55 1.50 Jun 20 p 97.30 97.31 +0.01 2.56 1.63 Jun 20 p 98.04 98.05 +0.01 2.57 1.88 Jun 20 p 98.20 98.21 +0.01 2.57 1.25 Jul 20 f 101.17 101.18 -0.03 .50 1.50 Jul 20 p 97.27 97.28 +0.02 2.57 1.63 Jul 20 p 98.01 98.02 +0.02 2.58 2.00 Jul 20 p 98.25 98.26 +0.01 2.58 1.50 Aug 20 p 97.23 97.24 +0.01 2.58 2.63 Aug 20 p 100.02 100.03 +0.02 2.59 8.75 Aug 20 k 112.28 112.29 2.58 1.38 Aug 20 p 97.12 97.13 +0.01 2.60 2.13 Aug 20 p 98.31 99.00 +0.01 2.60 1.38 Sep 20 p 97.11 97.12 +0.02 2.60 1.38 Sep 20 p 97.09 97.10 +0.02 2.60 2.00 Sep 20 p 98.21 98.22 +0.02 2.61 1.63 Oct 20 p 97.25 97.26 +0.02 2.61 1.38 Oct 20 p 97.04 97.05 +0.01 2.63 1.75 Oct 20 p 98.00 98.01 +0.02 2.62 1.75 Nov 20 p 97.31 98.00 +0.02 2.62 2.63 Nov 20 p 100.00 100.01 +0.02 2.63 1.63 Nov 20 p 97.20 97.21 +0.02 2.63 2.00 Nov 20 p 98.16 98.17 +0.01 2.63 1.88 Dec 20 p 98.05 98.06 +0.01 2.63 1.75 Dec 20 p 97.26 97.27 +0.01 2.64 2.38 Dec 20 p 99.11 99.12 +0.01 2.64 2.00 Jan 21 p 98.12 98.13 +0.01 2.65 1.13 Jan 21 f 101.06 101.07 -0.02 .65 1.38 Jan 21 p 96.25 96.26 +0.02 2.65 2.13 Jan 21 p 98.21 98.22 +0.01 2.65 2.25 Feb 21 p 98.31 99.00 +0.02 2.65 3.63 Feb 21 p 102.15 102.16 +0.01 2.65 7.88 Feb 21 k 113.12 113.13 2.63 1.38 Feb 21 p 96.01 96.02 +0.02 2.66 2.00 Feb 21 p 98.09 98.10 +0.01 2.65 2.38 Mar 21 p 99.08 99.09 +0.02 2.66 1.25 Mar 21 p 96.07 96.08 +0.02 2.66 2.25 Mar 21 p 98.28 98.29 +0.01 2.66 .13 Apr 21 f 98.08 98.09 -0.02 .74 2.38 Apr 21 p 99.06 99.07 +0.01 2.67 1.38 Apr 21 p 96.14 96.15 +0.02 2.67 2.25 Apr 21 p 98.27 98.28 +0.02 2.67 2.63 May 21 p 99.27 99.28 +0.01 2.67 3.13 May 21 p 101.08 101.09 +0.01 2.67 8.13 May 21 k 115.06 115.07 2.66 2.00 May 21 p 98.02 98.03 +0.01 2.682.63 Jun 21 p 99.27 99.28 +0.02 2.68 1.13 Jun 21 p 95.15 95.16 +0.02 2.68 2.13 Jun 21 p 98.12 98.13 +0.02 2.68 .63 Jul 21 f 100.06 100.07 -0.02 .56 1.13 Jul 21 p 95.10 95.11 +0.02 2.70 2.25 Jul 21 p 98.21 98.22 +0.01 2.69 2.13 Aug 21 p 98.08 98.09 +0.02 2.70 8.13 Aug 21 k 116.13 116.14 +0.01 2.67 1.13 Aug 21 p 95.05 95.06 +0.02 2.71 2.00 Aug 21 p 97.26 97.27 +0.01 2.71 1.13 Sep 21 p 95.00 95.01 +0.02 2.72 2.13 Sep 21 p 98.05 98.06 +0.02 2.71 1.25 Oct 21 p 95.09 95.10 +0.02 2.72 2.00 Oct 21 p 97.21 97.22 +0.01 2.73 2.00 Nov 21 p 97.21 97.22 +0.02 2.72 8.00 Nov 21 k 117.04 117.05 2.70 1.75 Nov 21 p 96.25 96.26 +0.02 2.73 1.88 Nov 21 p 97.06 97.07 +0.01 2.73 2.00 Dec 21 p 97.16 97.17 +0.01 2.74 ARCResources 234609 13.44 13.00 13.42 +.21 ATSAutoTlng 107508 19.61 19.20 19.38 -.11 AdvOil Gas 133342 4.07 3.98 4.04 -.02 AgnicoEagle 164683 60.52 59.44 59.83 -1.13 AirCdaV VV 150386 23.29 22.84 23.19 +.01 AlacerGoldJ 166374 2.60 2.48 2.52 -.05 AlamosGoldA 146213 7.80 7.63 7.65 -.13 AlgonquinPwr 272297 12.76 12.54 12.71 +.16 AlimntatnBSV 269201 55.25 54.02 55.10 +.31 AltaGasLtd 252081 26.46 26.11 26.13 -.02 AphriaInc J 271795 11.73 11.38 11.63 +.09 ArgonautJ 145778 2.22 2.15 2.21 +.02 ArtisREITUn 111051 13.43 13.27 13.40 +.14 AthabascaOil 226885 1.67 1.59 1.67 +.01 AuroraCannabi 504384 9.06 8.90 9.06 +.08 B2GoldCorpo 338065 3.40 3.35 3.37 -.04 BCE Inc 424319 54.41 54.01 54.39 +.08 BarrickGold 824375 17.18 16.75 16.90 -.35 BaytexEnergy 517493 5.35 5.03 5.10 -.27 BirchcliffEng 275428 4.65 4.42 4.58 -.08 Bk NS 677896 76.23 75.71 75.98 ... BkMontreal 414853 102.21 101.42 101.99 +.15 BlackberryLtd 502620 16.27 15.81 16.19 +.19 BombardirBSV 1277613 4.92 4.86 4.86 -.03 BrookfldALV 358399 55.34 54.63 54.76 -.27 CADGOOSEHOLD 146017 81.30 70.08 78.01 +18.02 CGIGrpASV 150539 82.68 81.27 82.52 +1.12 CIBC 246419 115.59 114.77 115.17 -.03 CalfracWell 136857 5.79 5.53 5.62 -.33 CamecoCorp 317091 15.80 15.29 15.61 -.24 CanopyGrowth 288029 39.44 38.52 39.39 +.85 CapstoneMngo 115360 1.12 1.08 1.09 -.04 CdnEgySrvTc 401948 5.00 4.66 4.75 -.23 CdnNatRail 409651 110.35 108.48 109.58 +.15 CdnNatRes 738253 41.90 40.78 41.13 -.86 CenovusEngy 1292944 12.43 12.13 12.14 -.24 CenterraGld 307599 7.09 6.80 6.98 +.04 ChinaGoldo 187433 2.59 2.42 2.50 +.01 ChoiceREITUn 682572 12.13 11.95 12.10 +.05 ContlGoldo 110351 3.49 3.41 3.41 -.05 CrescentPnt 432501 9.79 9.46 9.52 -.26 DelphiEngy 169550 .89 .87 .87 -.01 DetourGoldo 205866 10.68 10.35 10.59 -.02 DreamGloblUn 114775 14.43 14.25 14.28 -.07 DreamOffREIT 169890 24.20 23.68 23.79 -.14 ECNCapitalCo 129343 3.66 3.56 3.60 -.06 EldoradoGld 186427 1.54 1.49 1.52 -.03 ElementFin 207380 6.70 6.52 6.66 +.09 EmeraInc 178784 41.24 40.24 41.13 +.90 EnCanaCorp 735394 16.58 15.79 16.05 -.55 EnbridgeInc 917281 42.90 42.18 42.24 -.45 EnbridgeIncme 151513 29.92 29.38 29.38 -.44 EnerplusCorp 132521 15.95 15.12 15.19 -.69 FirstMiningF 391689 .48 .43 .44 -.02 FirstQntumo 442344 21.65 20.62 21.07 -.88 Fortis Inc 309878 41.64 40.55 41.50 +.90 FortunaSilver 140098 7.46 7.26 7.39 -.08 Franco Nevada 128708 92.22 90.31 91.92 +.63 FrstMajSvro 167198 10.31 9.73 9.82 -.60 GildanActive 176207 39.33 37.82 38.89 +1.04 GoldcorpInc 616572 18.78 18.29 18.45 -.29 GreenOrganicD 391298 6.92 6.23 6.80 +.38 GtWstLifeco 114562 33.77 33.20 33.48 +.13 GuyanaGldo 146169 4.96 4.83 4.92 +.03 H RRealUn 211600 20.33 20.08 20.32 +.20 HrznCrdOilBl 208424 9.93 9.32 9.36 -.67 HrznCrdOilBr 203515 5.75 5.43 5.74 +.37 HrznNtGsBul 226307 4.25 4.16 4.24 +.16 HudBayMnrls 237642 8.68 8.21 8.38 -.36 HuskyEngy 321948 20.00 19.48 19.94 +.17 HydroOneLimi 285311 20.00 19.50 19.96 +.45 ISharesS P60 424948 24.26 24.13 24.19 -.06 IShrsCapEngy 115548 12.55 12.34 12.39 -.19 IamgoldCorp 157514 7.75 7.61 7.70 -.11 ImperialOil 253176 43.43 42.81 43.19 +.03 InterPipeline 319397 24.60 24.25 24.29 -.27 IvanhoeAo 206065 2.92 2.80 2.83 -.10 KatangaMng 290294 1.41 1.28 1.30 +.04 KeltExplo 126643 8.33 7.95 8.04 -.05 KillamAprtmnt 168079 15.15 14.78 14.78 -.21 KinrossGold 1070213 4.92 4.80 4.92 -.05 Kirklandlake 178624 26.72 26.02 26.59 -.11 Loblaw Co 177271 66.78 65.36 66.22 +.44 LundinMng 367956 8.31 8.15 8.24 -.11 MEGEnergy 300078 9.58 9.14 9.54 -.06 MagnaInt l 257238 86.64 85.08 86.14 +.40 ManulifeFin 888801 24.97 24.73 24.92 +.05 Metro Inc 169041 44.49 43.78 44.31 +.37 NatBkCan 212860 63.90 63.24 63.48 -.29 NemaskaLithiu 817088 .95 .87 .89 -.05 New Gold 204100 2.78 2.70 2.72 -.07 NutrienLtd 496612 70.71 69.79 70.60 +.29 OceanaGoldCrp 712735 3.46 3.32 3.46 +.10 OpenTextCorp 149161 47.47 46.55 47.31 +.21 OrosurMining 121610 .06 .03 .04 -.03 OsiskoMining 300531 1.97 1.87 1.92 -.07 PembinaPipe 341940 45.46 44.74 45.24 -.01 PowerCorpSV 203139 30.78 30.53 30.73 +.10 PrairieSkyRyl 122089 26.39 25.96 26.30 +.06 PrecisionDrl 205846 4.48 4.18 4.18 -.32 PremierGoldo 189048 2.74 2.66 2.67 -.04 Prometico 3033118 .69 .58 .63 +.02 QuebecorBSV 158113 26.69 26.13 26.30 -.04 RagingRiver 247618 6.60 6.26 6.28 -.34 RestrntBrnds 150845 79.57 78.59 78.75 -.04 RioCanRlUn 202482 24.34 23.85 24.29 +.41 RogersCommB 231982 62.35 61.24 62.35 +.41 RoxgoldInc J 161857 1.20 1.13 1.17 -.01 RoyalBank 691181 100.50 99.56 100.26 +.41 SNCLavalin 143075 60.47 59.09 60.47 +.86 SaputoInc 126019 44.12 43.45 43.91 +.38 SemafoInc o 278178 3.77 3.68 3.72 -.05 SevenGenClA 179279 14.80 14.37 14.57 -.24 ShawCommBNV 419956 27.99 27.64 27.74 +.08 Silvercorpo 136544 3.66 3.54 3.57 -.11 SunLifeFin 311058 55.17 54.55 54.76 +.04 SuncorEngy 800032 52.14 51.55 51.68 -.46 T D Bank 1016545 76.13 75.57 75.63 -.57 TahoeReso 109947 6.63 6.42 6.56 ... TamarackVall 203966 4.13 4.05 4.08 -.06 TeckResLimit 470919 36.90 34.87 35.43 -2.00 Telus Corp 277056 46.52 46.06 46.46 +.23 ThomsonReuter 159222 54.24 53.51 53.91 +.18 TorexGoldo 204963 12.78 12.08 12.31 -.58 TransAltaRene 261452 12.61 12.40 12.61 +.19 TransCdaCorp 512534 55.03 54.42 54.85 +.32 TrevaliMngo 148592 1.06 1.02 1.04 -.03 TricanWell 454088 3.01 2.86 2.91 -.09 ValeantPharma 235088 35.73 35.03 35.47 +.40 VermilionEgy 132866 45.94 44.19 44.52 -1.33 WesdomeGold 231109 2.60 2.49 2.54 -.02 WheatonPrecio 261679 29.40 28.92 29.16 ... WhitecapReso 221773 8.42 8.30 8.31 -.10 YamanaGld 317041 4.05 3.89 3.91 -.22 eCobaltSoluti 106005 1.20 1.11 1.16 -.08 Toronto stocks Name Vol High Low Last Chg FOOTNOTE: RateThe annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days final bid price and the final bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Dec 21 p 97.30 97.31 +0.01 2.74 .13 Jan 22 f 98.01 98.02 -0.01 .68 1.50 Jan 22 p 95.23 95.24 +0.01 2.75 1.88 Jan 22 p 97.00 97.01 +0.01 2.75 2.00 Feb 22 p 97.13 97.14 +0.01 2.74 1.75 Feb 22 p 96.15 96.16 +0.01 2.75 1.88 Feb 22 p 96.29 96.30 +0.01 2.75 1.75 Mar 22 p 96.12 96.13 +0.01 2.76 1.88 Mar 22 p 96.27 96.28 +0.01 2.76 .13 Apr 22 f 97.21 97.22 -0.01 .74 1.75 Apr 22 3p 96.09 96.10 +0.01 2.77 1.88 Apr 22 p 96.24 96.25 +0.01 2.77 1.75 May 22 p 96.08 96.09 +0.01 2.77 1.88 May 22 p 96.22 96.23 +0.01 2.77 1.88 May 22 p 96.06 96.07 +0.01 2.77 1.75 Jun 22 p 96.04 96.05 +0.01 2.77 2.13 Jun 22 p 97.17 97.18 2.77 .13 Jul 22 f 98.02 98.03 -0.01 .61 1.88 Jul 22 p 96.16 96.17 +0.01 2.77 2.00 Jul 22 p 97.00 97.01 +0.01 2.77 1.63 Aug 22 p 95.16 95.17 +0.02 2.78 7.25 Aug 22 k 117.19 117.20 2.74 1.63 Aug 22 p 95.15 95.16 +0.02 2.77 1.88 Aug 22 p 96.14 96.15 +0.01 2.78 1.75 Sep 22 p 95.27 95.28 +0.01 2.78 1.88 Sep 22 p 96.12 96.13 +0.02 2.78 1.75 Oct 22 p 96.09 96.10 +0.01 2.78 2.00 Oct 22 p 96.25 96.26 +0.01 2.78 1.63 Nov 22 p 95.07 95.08 +0.02 2.79 7.63 Nov 22 k 120.01 120.02 2.76 2.00 Nov 22 p 96.24 96.25 +0.02 2.78 2.13 Dec 22 p 97.06 97.07 +0.02 2.79 .13 Jan 23 f 97.14 97.15 -0.01 .69 1.75 Jan 23 p 95.16 95.17 +0.01 2.79 2.38 Jan 23 p 98.06 98.07 +0.01 2.79 2.00 Feb 23 p 96.18 96.19 +0.02 2.79 7.13 Feb 23 k 118.28 118.29 +0.01 2.78 1.50 Feb 23 p 94.10 94.11 +0.01 2.80 2.63 Feb 23 p 99.09 99.10 +0.01 2.79 1.50 Mar 23 p 94.07 94.08 +0.02 2.80 2.50 Mar 23 p 98.21 98.22 +0.01 2.80 IntTrmTxFrBdInv MI 11.16 -.01 +.5 -.5 +2.2/C IntlBdInv IB 12.84 -.11 -1.5 -2.6 +2.1/C IntlDiscvInv FR 17.62 -.10 +.5 +3.6 +9.7/C IntlGrA m FG 13.94 -.09 +.2 +4.6 +6.4/C IntlGrI FG 13.74 -.09 +.3 +4.8 +6.9/C IntlGrInv FG 13.82 -.10 +.2 +4.7 +6.7/C IntlOppsInv FR 11.67 -.02 +.6 +4.7 +12.8/A InvGinnieMaeInv GI 10.18 +.02 +.8 -1.3 +.6/C InvGinnieMaeR5 GI 10.18 +.02 +.8 -1.2 +.8/B InvOC2020A m TE 12.67 -.01 +.6 +1.4 +4.7 InvOC2020I TE 12.70 -.01 +.6 +1.6 +5.2 InvOC2020Inv TE 12.69 -.01 +.6 +1.4 +5.0 InvOC2020R b TE 12.66 -.01 +.6 +1.2 +4.5 InvOC2025A m TG 15.07 -.01 +.5 +1.5 +5.1 InvOC2025I TG 15.09 -.02 +.6 +1.8 +5.6 InvOC2025Inv TG 15.08 -.02 +.6 +1.7 +5.4 InvOC2025R b TG 15.05 -.01 +.5 +1.4 +4.9 InvOC2030A m TH 13.19 -.02 +.6 +1.9 +5.6 InvOC2030I TH 13.23 -.01 +.6 +2.0 +6.0 InvOC2030Inv TH 13.22 -.02 +.6 +1.9 +5.9 InvOC2030R b TH 13.19 -.01 +.6 +1.7 +5.3 InvOC2035A m TI 16.57 -.01 +.7 +2.3 +6.1 InvOC2035I TI 16.61 -.01 +.8 +2.5 +6.5 InvOC2035Inv TI 16.58 -.02 +.8 +2.5 +6.3 InvOC2035R b TI 16.55 -.02 +.7 +2.2 +5.8 InvOC2040A m TJ 14.04 -.01 +.9 +2.8 +6.6 InvOC2040I TJ 14.07 -.01 +.9 +3.0 +7.1 InvOC2040Inv TJ 14.06 -.01 +.9 +2.9 +6.8 InvOC2040R b TJ 14.02 -.02 +.8 +2.6 +6.3 InvOC2045A m TK 17.68 -.02 +.9 +3.1 +7.1 InvOC2045I TK 17.73 -.03 +1.0 +3.4 +7.6 InvOC2045Inv TK 17.71 -.02 +1.0 +3.3 +7.4 InvOC2045R b TK 17.68 -.02 +.9 +3.0 +6.9 InvOC2050A m TN 14.46 -.02 +1.0 +3.4 +7.5 InvOC2050I TN 14.50 -.02 +1.0 +3.6 +8.0 InvOC2050Inv TN 14.48 -.02 +1.0 +3.5 +7.8 InvOC2050R b TN 14.45 -.03 +.9 +3.3 +7.2 InvOC2055A m TL 15.50 -.03 +1.0 +3.5 +7.7 InvOC2055Inv TL 15.53 -.03 +1.0 +3.6 +8.0 InvOC:AgrInv AL 17.46 -.03 +.9 +3.5 +7.7 InvOC:CnsrvInv CA 13.91 -.01 +.4 +1.3 +5.0 InvOCInRetA m RI 13.45 -.01 +.5 +1.3 +4.5 InvOCInRetI RI 13.45 -.01 +.5 +1.5 +5.0 InvOCInRetInv RI 13.45 -.01 +.6 +1.4 +4.8 InvOCInRetR b RI 13.42 -.02 +.4 +1.2 +4.2 InvOCModInv MA 16.15 -.02 +.6 +2.4 +6.4 InvOCVryAgrInv XM 19.13 -.03 +1.2 +4.9 +9.1 InvOCVryCsrvInv XY 12.04 -.01 +.3 +.2 +3.6 LgCoValInv LV 10.19 -.07 -.4 +.3 +6.3 MidCpValA m MV 17.63 -.02 +1.6 +.9 +9.9/A MidCpValC m MV 17.42 -.02 +1.5 +.6 +9.1/B MidCpValI MV 17.69 -.01 +1.6 +1.1 +10.4/A MidCpValInv MV 17.68 -.01 +1.6 +1.1 +10.2/A MidCpValR b MV 17.58 -.01 +1.6 +.8 +9.6/A MidCpValR6 MV 17.70 -.01 +1.7 +1.2 +10.6/A NTCoreEqPlusG LB 17.59 -.11 +2.3 +6.1 +10.1 NTDiversBdG CI 10.37 ... +.5 -2.2 +1.5/C NTEmMktsG EM 12.99 -.23 -1.8 -2.6 +10.2/A NTEqGrG LB 14.50 -.08 +1.9 +7.1 +10.7 NTGrG LG 19.33 +.28 +5.1 +11.7 +15.3/B NTHeritageG MG 15.27 +.16 +4.4 +9.3 +9.4/D NTIntlGrG FG 12.89 -.08 +.3 +5.9 +7.3/B NTLgCoValG LV 11.58 -.07 -.3 +.6 +6.3 NTMidCpValG MV 13.72 -.01 +1.7 +1.5 +10.7/A NTSmCoG SB 10.51 +.02 +5.3 +9.1 +9.3/C RlEsttI SR 27.39 -.26 +3.6 -2.4 +5.2/C RlEsttInv SR 27.31 -.26 +3.6 -2.5 +4.9/D SelInv LG 76.65 +.68 +4.6 +9.3 +14.4/B ShrtDurInv CS 10.11 -.01 +.1 +.3 +1.2/B ShrtTrmGovtInv GS 9.42 -.01 +.3 -.1 +.1/C ShtDrInfPrBdInv IP 10.18 ... +.3 +.4 +1.0/D ShtDrInfPrBdR5 IP 10.26 ... +.3 +.5 +1.2/C SmCoInv SB 16.73 +.02 +5.2 +8.7 +8.7/D SmCpGrA m SG 19.24 +.37 +6.9 +15.6 +11.8/C SmCpGrI SG 20.32 +.39 +6.9 +15.8 +12.3/C SmCpGrInv SG 19.87 +.37 +6.9 +15.7 +12.1/C SmCpValA m SV 9.11 ... +4.7 +5.4 +10.5/B SmCpValI SV 9.30 ... +4.6 +5.6 +11.0/A SmCpValInv SV 9.21 ... +4.7 +5.5 +10.8/B StrAlAgrsA m AL 8.64 -.01 +.9 +3.3 +7.3 StrAlAgrsInv AL 8.58 -.01 +.9 +3.5 +7.6 StrAlCnsrvA m CA 5.84 ... +.5 +1.2 +4.5 StrAlCnsrvInv CA 5.84 -.01 +.5 +1.3 +4.8 StrAlModA m MA 7.00 -.01 +.7 +2.3 +6.0 StrAlModC m MA 6.91 -.01 +.6 +1.9 +5.2 StrAlModI MA 7.04 -.01 +.9 +2.6 +6.5 StrAlModInv MA 7.03 -.01 +.7 +2.5 +6.3 SustEqInv LB 28.98 +.03 +1.9 +4.6 +11.5 UltraA m LG 47.33 +.54 +5.1 +13.7 +15.8/A UltraI LG 51.09 +.59 +5.1 +13.9 +16.4/A UltraInv LG 49.43 +.57 +5.1 +13.8 +16.1/A UtlsInv SU 16.51 +.18 +1.3 -3.2 +6.7/C ValA m LV 9.00 -.07 +.4 +1.1 +7.6/D ValI LV 9.04 -.06 +.6 +1.4 +8.1/C ValInv LV 9.02 -.06 +.6 +1.3 +8.0/C ValR b LV 9.01 -.06 +.6 +1.1 +7.4/D ZeroCoup2020Inv GI 102.90 -.05 +.3 -.7 +.9/B ZeroCoup2025Inv GL 96.31 +.14 +1.3 -3.0 +1.4/EAmerican Funds2010TgtDtRtrA m TA 10.89 -.02 +.6 -.2 +4.8/A 2015TgtDtRtrA m TD 11.60 -.02 +.6 +.1 +5.2/B 2020TgtDtRtrA m TE 12.66 -.01 +.8 +.8 +5.9/B 2025TgtDtRtrA m TG 13.65 -.02 +.9 +1.6 +6.8/A 2030TgtDtRtrA m TH 14.76 -.02 +1.0 +2.4 +7.9/A 2035TgtDtRtrA m TI 15.35 -.02 +1.3 +3.4 +9.1/A 2040TgtDtRtrA m TJ 15.78 -.01 +1.4 +3.8 +9.5/A 2045TgtDtRtrA m TK 16.04 -.02 +1.4 +4.0 +9.7/A 2050TgtDtRtrA m TN 15.73 -.01 +1.4 +4.2 +9.9/A AMCpA x LG 33.96 -.63 +3.7 +10.6 +12.0/D AmrcnBalA m MA 27.36 -.12 +1.6 +1.7 +8.7/A AmrcnHiIncA m HY 10.20 +.03 +1.0 +1.0 +4.2/C AmrcnMutA x LV 41.01 -.36 +1.3 +1.5 +9.7/B BdfAmrcA m CI 12.51 ... +.8 -2.0 +1.5/C CptWldGrIncA m WS 51.77 -.74 -.6 +2.4 +8.5/B CptlIncBldrA m IH 60.35 -.69 -.5 -2.4 +4.6/C CptlWldBdA m IB 19.49 -.10 -.6 -2.0 +1.9/C EuroPacGrA m FG 54.88 -2.23 -1.9 +.5 +6.8/C FdmtlInvsA x LB 63.68 -.64 +1.7 +3.7 +12.7/A GlbBalA m IH 32.37 -.18 -.9 +.1 +5.0/B GrfAmrcA m LG 55.00 +.57 +3.9 +11.0 +14.7/B TmsSqMidCpGrI MG 20.52 +.15 +3.4 +8.7 +10.5/C TmsSqMidCpGrS MG 19.99 +.14 +3.4 +8.6 +10.2/C TmsSqSmCpGrI SG 19.79 +.26 +5.9 +14.2 +11.7/C TmsSqSmCpGrS SG 19.30 +.26 +5.9 +14.2 +11.5/C TrilogyEMktsEqZ d EM 9.96 -.19 -1.5 -3.1 +9.7/A YackFocI d LB 21.60 +.32 +4.3 +2.4 +10.9/C YackFocN d LB 21.62 +.31 +4.2 +2.3 +10.7/C YacktmanI d LV 23.36 +.30 +3.5 +2.2 +9.7/AAQRDiversArbtrgI NE 9.37 +.04 +1.6 +2.7 +3.6 DiversArbtrgN b NE 9.37 +.04 +1.6 +2.7 +3.4 IntlEqI FB 10.92 -.05 -3.2 -.4 +6.8 IntlMomStyleI FG 16.23 -.05 -1.6 +3.4 +5.5 LgCpMomStyleI LG 23.82 +.08 +2.9 +10.5 +12.5 MgdFtsStratI 8.75 +.07 -1.9 -5.2 -5.1 MgdFtsStratN b 8.62 +.08 -1.8 -5.3 -5.3 MltStratAltI GY 8.48 -.06 -1.6 -6.3 +1.2 MltStratAltN b GY 8.43 -.06 -1.6 -6.3 +1.0 RkBalCmdtsStrI BB 6.97 -.10 -1.7 +1.0 +5.0 RkParityI TV 9.71 ... -.8 -1.1 +4.7 SmCpMomStyleI SG 26.76 +.39 +7.3 +14.0 +11.5ATDiscpEqInstl LB 20.55 +.03 +3.2 +7.2 +11.8/BAberdeenGlbHiIncA b HY 8.98 +.02 +.1 -.3 +2.4/E GlbHiIncI HY 8.40 +.02 +.2 -.2 +2.5/E SelIntlEqA b FB 26.48 -.25 -.9 -3.5 +4.3/C TotalRetBdI CI 12.60 +.02 +.8 -1.9 +2.2/AAbsolute StrategiesInstl GY 8.14 -.06 -2.2 -1.6 -2.7/EAcadianEmMktsInv d EM 21.13 -.44 -3.8 -5.6 +6.4/CAccessCptCmntyInvmIns GI 8.68 +.01 +.7 -2.0 +.7/BAdvisorOneCLSGlbDiversEqN WS 18.75 -.19 -.6 +.9 +7.5/CAdvisory ResearchMLPEngyIncI d LP 8.15 -.11 -.5 -2.1 -7.2/B MLPEngyInfrasI d LP 7.94 -.10 -.4 -2.2 -8.3/DAegisVal SV 20.13 -.65 -2.1 +2.4 +13.8/AAkreFocInstl d LG 36.27 -.02 +2.6 +9.8 +15.0/B FocRetail m LG 35.54 -.02 +2.6 +9.7 +14.7/BAl FrankInv m LV 25.49 -.09 +2.5 +2.8 +8.8/BAlgerCptlApprecA m LG 27.86 +.22 +4.5 +13.0 +13.7/C CptlApprecC m LG 22.06 +.17 +4.5 +12.6 +12.9/C CptlApprecI2 LG 93.50 +.74 +4.5 +13.1 +13.8/C CptlApprecInsI LG 36.64 +.28 +4.4 +13.0 +13.8/C IntlGrA m FG 17.28 -.27 +.3 +1.3 +3.6/E LgCpGrI2 LG 73.25 +1.14 +6.3 +18.9 +12.4/D MidCpGrA m MG 15.44 +.31 +6.0 +12.9 +9.9/D MidCpGrI2 MG 28.19 +.57 +6.0 +12.8 +10.1/C MidCpGrInstlI MG 33.07 +.68 +6.1 +12.8 +10.1/C SmCpGrA m SG 10.24 +.35 +8.9 +21.5 +14.2/A SmCpGrI2 SG 29.31 +1.01 +8.9 +21.4 +14.6/A SmCpGrInstlI SG 24.39 +.84 +8.8 +20.4 +14.5/A SpectraA m LG 23.37 +.21 +4.7 +13.6 +13.9/CAllianzGIFocedGrA m LG 58.98 +.49 +4.4 +11.6 +15.1/B FocedGrC m LG 40.91 +.34 +4.3 +11.2 +14.3/B HlthSciA m SH 34.04 +.36 +4.3 +7.2 +3.5/C NFJDivValA m LV 15.23 -.13 -.1 +1.2 +7.5 NFJDivValC m LV 15.37 -.13 -.2 +.9 +6.7 NFJDivValInstl LV 15.36 -.13 -.1 +1.4 +7.9 NFJIntlValA m FV 19.36 -.16 -2.2 -1.9 -1.9/E NFJLgCapValA m LV 26.94 -.22 +.9 +9.2 NFJMidCapValA m MV 30.79 -.22 +1.0 -1.7 +11.0/A NFJMidCapValC m MV 25.23 -.18 +.9 -2.0 +10.2/A NFJMidCapValIns MV 32.92 -.24 +1.0 -1.6 +11.4/A NFJSmCpValA m SV 22.15 -.19 +3.6 +2.2 +7.2/E NFJSmCpValAdmin b SV 22.09 -.18 +3.6 +2.3 +7.4/D NFJSmCpValC m SV 19.70 -.16 +3.5 +1.9 +6.4/E NFJSmCpValInstl SV 24.83 -.21 +3.6 +2.4 +7.6/D TechA m ST 75.34 +1.64 +6.5 +23.0 +22.8/B TechC m ST 58.23 +1.26 +6.5 +22.6 +21.9/C TechInstl ST 84.59 +1.84 +6.6 +23.2 +23.2/BAlpineDynDivInstl WS 4.16 ... +1.7 +7.8/C IntlRlEsttEqIns GR 23.23 -.33 -2.6 -3.5 +4.2/C RltyIncGrIns SR 21.71 -.19 +3.3 -4.0 +6.3/B UltShrtMnIncIns MS 10.04 ... +.1 +.7 +.8/CAmanaMutGrInv b LG 37.33 +.16 +4.3 +6.8 +13.4/C MutIncInv b LB 50.09 -.01 +2.1 -1.5 +8.3/EAmerican BeaconBrdGwyLgCpVlIns LV 29.27 -.17 +2.0 +2.5 +9.8/A BrdgwyLgCpGrIns LG 33.66 +.19 +4.8 +12.7 +14.2/B IntlEqInstl FV 20.56 -.14 -2.1 -1.5 +3.8/C IntlEqInv FV 20.37 -.14 -2.2 -1.7 +3.5/C LgCpValInstl LV 29.46 -.18 +.5 +1.1 +7.7/D LgCpValInv LV 27.34 -.17 +.4 +.9 +7.3/D MidCpValInv MV 17.25 -.09 +1.6 -1.9 +7.5/C SmCpValAdv b SV 27.62 -.20 +3.8 +5.9 +9.6/C SmCpValInstl SV 29.09 -.21 +3.8 +6.1 +10.1/B SmCpValInv SV 27.99 -.20 +3.8 +6.0 +9.8/BAmerican CenturyAdpteEqInv LB 12.62 +.08 +5.0 +7.3 +11.4/B AllCpGrInv LG 36.56 +.45 +5.1 +10.7 +12.8/C BalInv MA 19.34 -.05 +1.1 +3.1 +6.7 CAHYMuniI MC 10.50 -.01 +.7 +.2 +4.7/A CAHYMuniInv MC 10.51 ... +.7 +4.4/A CAInTFBdBdI MF 11.70 ... +.6 -.4 +2.4/C CAInTFBdBdInv MF 11.69 -.01 +.6 -.5 +2.2/C CorEqPlusInv LB 16.17 -.11 +2.1 +5.5 +9.6 CorPlusInv CI 10.43 -.01 +.4 -2.2 +1.9/B CptlValInv LV 8.74 -.06 -.2 -.2 +6.5 DiscpGrInv LG 24.84 +.13 +4.3 +8.9 +12.9/C DiversBdA m CI 10.39 ... +.4 -2.6 +1.0/E DiversBdI CI 10.39 ... +.4 -2.3 +1.5/C DiversBdInv CI 10.38 -.01 +.3 -2.5 +1.3/D EmMktsA m EM 11.44 -.20 -2.0 -3.2 +9.1/A EmMktsI EM 12.17 -.20 -1.9 -3.0 +9.6/A EmMktsInv EM 11.86 -.20 -2.0 -3.1 +9.4/A EqGrA m LB 34.40 -.19 +1.8 +6.7 +10.2 EqGrI LB 34.50 -.19 +1.8 +6.9 +10.7 EqGrInv LB 34.46 -.19 +1.8 +6.8 +10.5 EqIncA m LV 8.86 -.05 +.5 -.4 +10.6 EqIncC m LV 8.84 -.05 +.5 -.7 +9.8 EqIncI LV 8.88 -.04 +.5 -.2 +11.1 EqIncInv LV 8.87 -.04 +.5 -.2 +10.9 EqIncR b LV 8.82 -.05 +.5 -.4 +10.3 EqIncR6 LV 8.89 -.04 +.5 -.2 +11.2 GlbGoldInv SP 8.52 -.05 -1.2 -2.6 +8.0/A GlbGrInv WS 13.12 -.02 +2.0 +7.7 +9.7/B GovtBdInv GI 10.66 ... +.8 -1.5 +.8/B GovtBdR5 GI 10.66 +.01 +.8 -1.4 +1.0/A GrA m LG 35.33 +.49 +4.8 +11.0 +14.5/B GrI LG 37.12 +.52 +4.9 +11.2 +15.1/B GrInv LG 36.47 +.51 +4.9 +11.1 +14.8/B GrR b LG 34.53 +.48 +4.8 +10.9 +14.3/B GrR6 LG 37.10 +.52 +4.9 +11.3 +15.2/B HYInv HY 5.60 +.02 +.8 +.3 +3.9/C HYMuniI HM 9.64 +.01 +.7 +1.1 +5.1/B HYMuniInv HM 9.64 +.01 +.7 +1.0 +4.9/B HeritageA m MG 22.61 +.23 +4.3 +8.6 +8.6/D HeritageC m MG 18.19 +.19 +4.2 +8.3 +7.8/E HeritageI MG 25.99 +.26 +4.3 +8.9 +9.1/D HeritageInv MG 24.46 +.25 +4.3 +8.8 +8.9/D IncandGrA m LV 40.74 -.31 +1.4 +4.3 +10.2 IncandGrI LV 40.89 -.31 +1.5 +4.4 +10.7 IncandGrInv LV 40.82 -.31 +1.4 +4.4 +10.5 InflAdjBdA m IP 11.47 +.01 +.4 -1.3 +1.3/C InflAdjBdInv IP 11.50 ... +.4 -1.3 +1.5/B InflAdjBdR5 IP 11.50 +.01 +.4 -1.1 +1.7/B IntTrmTxFrBdI MI 11.16 -.01 +.6 -.3 +2.4/B ABAllMktRlRet1 b IH 8.95 -.17 -1.3 +1.1 +2.5/E AllMktTRA m MA 14.77 -.11 +.5 -.4 +3.8/E AllMktTRAdv MA 14.87 -.12 +.5 -.3 +4.0/E BdInflStrat1 b IP 10.55 ... +.3 -.5 +2.3/A CncntrGrAdv LG 37.38 +.18 +3.0 +9.7 +11.6/D CnsrvWlthStratA m CA 12.13 -.03 -.2 -.1 +3.0 CorOppsA m LG 21.21 +.20 +3.0 +4.7 +12.3/D DiscvGrA m MG 13.12 +.21 +7.8 +20.8 +15.0/A DiscvGrAdv MG 14.01 +.23 +7.8 +21.0 +15.3/A DiscvValA m SV 23.77 -.15 +2.3 +4.3 +9.9/B DiscvValAdv SV 24.35 -.15 +2.3 +4.5 +10.2/B DiscvValI SV 23.62 -.14 +2.3 +4.5 +10.2/B DiscvValR b SV 23.06 -.15 +2.2 +4.2 +9.4/C DiscvValZ SV 23.59 -.15 +2.3 +4.5 +10.3/B DiversMunicipal MS 14.14 ... +.5 -.2 +1.5/A EmMkts EM 31.57 -.75 -3.5 -3.0 +5.8/D EqIncA m LV 28.88 -.14 +1.4 +.8 +8.0/C EqIncAdv LV 29.16 -.13 +1.4 +1.0 +8.3/C EqIncC m LV 28.51 -.14 +1.3 +.5 +7.2/D GlbBdA m IB 8.23 +.03 +.2-1.0 +2.8/B GlbBdAdv IB 8.22 +.02 +.2-.9 +3.0/A GlbBdC m IB 8.25 +.02 -1.5 +2.0/C GlbBdI IB 8.22 +.03 +.2-.9 +3.1/A GlbBdR b IB 8.22 +.02 -1.2 +2.4/B GlbRkAllcA m TV 16.46 -.05 +.7 +.2 +4.2/C GlbRlEstInvmIII GR 11.00 -.06 +2.2 +.8 +6.1/A GrA m LG 83.55 +1.37 +6.0 +13.9 +16.6/A HiIncA m HY 8.43 +.01 -1.6 +4.9/A HiIncAdv HY 8.44 +.01 -1.5 +5.2/A HiIncC m HY 8.53 +.01 -.1 -2.0 +4.1/C HiIncI HY 8.44 +.01 -.1 -1.6 +5.2/A HiIncK b HY 8.43 +.01 -1.6 +4.9/B HiIncR b HY 8.43 +.01 -.1 -1.8 +4.5/B HiIncZ HY 8.44 +.01 -1.4 +5.2/A IntermBdA m CI 10.82 ... +.5 -1.4 +2.1/B IntermBdAdv CI 10.82 ... +.5 -1.4 +2.3/A IntermCAMuniA m SS 14.07 -.01 +.5 -.1 +1.4/A IntermNYMuniA m SS 13.77 -.01 +.5 -.3 +1.5/A Intl FB 18.30 -.22 -1.7 -.8 +5.7/B IntlValA m FV 14.32 -.30 -3.2 -3.6 +3.6/C IntrmDvrsMnA m MS 14.15 ... +.5 -.4 +1.3/B LgCpGrA m LG 53.20 +.75 +5.4 +11.3 +15.8/A LgCpGrAdv LG 57.85 +.82 +5.5 +11.5 +16.1/A LgCpGrC m L