Citation
Venice gondolier sun.

Material Information

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

Subjects

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

Notes

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

Record Information

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

UFDC Membership

Aggregations:
Florida Newspaper Collections

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

$1.00 WEDNESDAY AND SATURDAY WWW.VENICEGONDOLIERSUN.COM FOR HOME DELIVERY, CALL 941207 1300 FRONT SECTION OUR TOWN SECTION IN THIS EDITION COUPONS DEATHSBUSINESS ......................................6A LEGALS ........................................10A LOTTERY ........................................2A OBITUARIES ..................................4A POLICE BEAT ................................5A SPORTS ........................................12A WEATHER ......................................2A AROUND TOWN ......................12B CLASSIFIEDS .....................1621B COMICS/PUZZLES ............2224B OPINION .....................................9B VENUE .........................................3B LETS GO! HOME & REAL ESTATE Forestry Resources ..................3BDorothy M. Hassler Good morning, Gondolier Sun subscriber Penny Dicks AN EDITION OF THE SUNVOL. 73 | NO. 21LOCAL NEWS COVER TO COVER | FLORIDAS #1 WEEKLY NEWSPAPERVENICE GONDOLIER SUN Wednesday, June 20, 2018 www.yoursun.comThe Venice Gondolier Sun and its sister newspapers are moving from one family to a larger one. Adams Publishing Group announced Monday the purchase of Sun Coast Media Group, which publishes the Sun Newspapers, including the Gondolier Sun, Charlotte Sun, North Port Sun, Englewood Sun and other publications. The Sun joins a growing portfolio of publications owned by Minnesota-based APG, a family-owned company that owns 27 daily newspapers, more than 100 non-daily newspapers, and many other media-related businesses in 15 states and the District of Gondolier Sun, SCMG sold to family bizBy GARRY OVERBEYSTAFF WRITERMark Adams (left) launched Adams Publishing Group in 2013 and serves as CEO of the publishing group, which just purchased the Venice Gondolier Sun and its sister publications. In just a few years, APG has become a major force in acquiring community publications. The company now has more than 2,300 employees. FILE PHOTOThe late Sun Coast Media Group founder Derek Dunn-Rankin (right) stands with his son, David, in the Charlotte Sun pressroom in this 3-year-old photo. David Dunn-Rankin took over as CEO, keeping the company in the family. Now Sun Coast Media Group has been sold to another family-owned company. Columbia. We are extremely excited to have the Sun Coast Media Group and its associates join the Adams Publishing Group family,Ž said APG principal Stephen Adams. The SCMG newspapers are located in one of the great newspaper markets in the United States, with a solid employee group we are eager to welcome aboard our team.Ž The sale comes two years after the death of SCMGs founder and chairman, Derek Dunn-Rankin. Derek purchased the weekly Venice Gondolier in 1977, followed by the Charlotte Sun in 1979. SOLD | 4 PHOTO BY ROGER BUTTONThe old K-Mart store building on U.S. 41 Bypass in the Jacaranda Shopping Plaza will soon be upgraded to become home to Luckys Market, Marshalls and other, as yet unnamed, stores.For the residents of Venice Isles, Shamrock and South Venice, they will no longer wonder what is going into the long-empty K-Mart property in the Jacaranda Plaza on the U.S. 41 Bypass. Benderson Development Company is bringing Luckys Market and Marshalls into the former K-Mart property at 1687 U.S. 41 Bypass. In November of 2009, roughly 80 employees lost their jobs when K-Marts blue light went out. The building has been empty every since. Then it was acquired in August of 2016 by 7978 Associates LLC, a company associated with Benderson. Mark Chait, executive director of Leasing for Benderson Development Company in Lakewood Ranch, commented that since the news got out about Luckys Market and Marshalls stores coming to Venice, the feedback has Old K-Mart to get businessesBy ROGER BUTTONBUSINEWS COLUMNIST Even with an unemployment rate of 3.1 percent in May, Sarasota County is a pretty good place to “nd a job. According to WalletHub, an online “nancial services company, the city of Sarasota ranks No. 1 out of 135 cities on its list of Best & Worst Cities in Florida for Jobs. Venice is No. 27 on the list and North Port came in at No. 83. Sarasota edged out Orlando for the top spot. The worst place to be job hunting, according to the study, is Fort Pierce, on the East Coast, which was 135th in both major categories of the study: job market (67 points) and socioeconomic environment (33 points). Job market factors include job opportunities; employment growth; monthly average starting salary; unemployment rate for high school graduates and for people with a bachelors degree or higher; and full-time employment. Sarasota was No. 4 in this category, while Venice was 25th and North Port was 94th. Sarasota ranked No. 2, behind Fort Myers, for highest number of job opportunities, while Venice came in at No. 4 among cities with the lowest unemployment rate for high school graduates. Socioeconomic environment metrics included median annual income; average work and commute time; access to private health insurance; housing costs; annual transportation costs; crime rate; and social life.Job hunting? Try hereBy BOB MUDGESENIOR WRITERJust weeks after the of“cial announcement of its urban forest project, Venice Area Beauti“cation Inc. (VABI) already has some trees planted. Nearly 300 trees, in fact, ranging from a wax myrtle and a gumbo limbo to 76 sabal palms and 100 cypress trees, were in place for the projects formal ribbon-cutting Friday. Its beyond awesome,Ž said Greg Vine, who chairs the committee carrying out the project. The urban forest is actually the ecological and environmental restoration of the old Seaboard railroad corridor east of the east side of the Venetian Waterway Park. It involves about 33 acres stretching roughly 1.75 miles from East Venice Avenue to Center Road. Its also a ful“llment of the vision of city planner John Nolen, who plotted parks throughout the city in the plan he drafted in the 1920s. The forest will be a central greenway serving a multitude of purposes, Vine said. Although the committee behind the project wants to make it happen as quickly as possible, it has moved even faster than their timetable because of an offer of trees from a developer. The choice was to mobilize to save the trees and get them planted or lose them to land clearing, Vine said. Project manager Greg Watkins mobilized. The committee scrambled to get the necessary funds together. Volunteers and businesses that are providing in-kind services swung into action. And a little more than three weeks later, the trees had been removed, relocated and, mostly, replanted, in the “rst few hundred feet of the corridor. A few still need to go into the ground, Vine said. Weve demonstrated that when we get the core capital, we should be able to wrap phase 1 up in a years time,Ž he said.Time and moneyVABIs contract with Sarasota County gives it two years for each of the urban forests three phases. Phase 1 consists of the “rst 3,000 feet or so of the corridor: in a nutshell, planting trees, planting undergrowth and extending irrigation lines to keep them watered. The pre-ribbon-cutting plantings extend a few hundred feet down the corridor. The next stage is Tree-mendousBy BOB MUDGESENIOR WRITER PHOTOS COURTESY OF VABIGreg Vine, left, chair of the urban forest committee; Greg Watkins, project manager; and Bill Willson, president of Venice Area Beautication Inc., cut the ribbon to formally open the forest project. To see what the area behind them looked like beforehand, look at the photo below. The old railroad corridor where the urban forest is being created looked like this when the project was ocially announced in April.Luckys Market, Marshalls on way to Bypass site SITE | 10 JOB | 2Urban forest taking shape on waterfrontFOREST | 3

PAGE 2

2A SUN NEWSPAPERS WEDNESDAY, JUNE 20, 2018 SUNRISE, SUNSET VENICE TIDES Sunrise/setTonights sunset 8:27 p.m. Tomorrows sunrise 6:36 a.m.Moonrise/setMoonrise 1:47 p.m. Moonset 1:38 a.m. EASTERN STANDARD TIMEDATE HIGH HIGH LOW LOW P.M. A.M. P.M. A.M. WED 6/20 3:36 7:39 1:26 12:57 THUR 6/21 8:19 8:14 2:58 2:58 FRI 6/22 9:53 8:48 4:10 2:27 SAT 6/23 11:13 9:22 5:07 3:07 SUN 6/24 „ 9:54 5:55 3:45 *STRONG TIDE a „ A.M. p „ P.M.ALMANAC ABC 7 WEATHER VENICE OUTLOOK Florida Lottery www.flalottery.com PICK 2June 18N .................... ........... 8-9 June 18D .................... ........... 2-4 June 17N ..................... .......... 6-6 June 17D .................... ........... 8-7 June 16N ................... ............ 7-2 June 16D ................... ............ 8-2 D-Day, N-Night PICK 3June 18N .................. .......... 9-0-3 June 18D .................. .......... 6-8-3 June 17N ............... ............. 7-0-1 June 17D ............... ............. 6-6-2 June 16N .............. .............. 9-5-9 June 16D .............. .............. 1-2-9 D-Day, N-Night PICK 4June 18N ......... ............... 8-4-1-5 June 18D ............. ........... 4-4-8-5 June 17N ............. ........... 0-8-6-6 June 17D ............. ........... 6-8-0-6 June 16N ............. ........... 5-1-5-8 June 16D ............. ........... 8-2-6-0 D-Day, N-Night PICK 5June 18N .......... ........... 7-1-7-3-1 June 18D ............. ........ 0-0-0-6-8 June 17N .......... ........... 2-7-6-9-7 June 17D .......... ........... 4-8-4-4-2 June 16N ........ ............. 8-9-1-0-5 June 16D ....... .............. 0-6-5-0-5 June 15N ........ ............. 4-1-0-8-0 June 15D ....... .............. 0-2-6-0-5 D-Day, N-Night FANTASY 5June 17 .... ............. 4-9-11-12-14 June 16 ....... ........ 3-21-26-27-36 June 15 ....... ........ 7-10-16-20-30PAYOFF FOR JUNE 164 .. 5-digit winners $57,454.70 284 .. ..... 4-digit winners $130.50 9,539 .. .... 3-digit winners $10.50 CASH FOR LIFEJune 18 ..... .......... 4-27-28-40-59 Cash Ball ...................................2 PAYOFF FOR JUNE 140 ........... ......... 5-5 CB $1,000/Day 0 ......... ............. 5-5 $1,000/Week 0 ........... ................ 4-5 CB $2,500 10 ............. .................... 4-5 $500 139 ............... ................ 3-5 $100 LUCKY MONEYJune 12 ........... ....... 14-31-40-41 Lucky Ball ............. .................... 1PAYOFF FOR JUNE 150 ....... ............ 4-of-4 LB $550,000 4 ....... ................ 4-of-4 $1,175.50 27 ...... ............. 3-of-4 LB $381.50 502 ......... .............. 3-of-4 $60.00 LOTTOJune 16 ......... ...4-7-22-24-26-27PAYOFF FOR JUNE 161 ... 6-digit winners $7 million 42 .. 5-digit winners $2,709.50 1,657 ... 4-digit winners $45.50ESTIMATED JACKPOT$2 million POWERBALLJune 16 ........... 9-45-57-58-65 Powerball ........................... 9PAYOFF FOR JUNE 160 ....... ....... 5-5 + PB $137 Million 0 .......... ................. 5-5 $1 Million 0 ........... .......... 4-5 + PB $50,000 21 .......... ....................... 4-5 $100ESTIMATED JACKPOT$151 million MEGA MILLIONSJune 15 ........ ....... 1-11-37-47-51 Mega Ball .................. ............... 6PAYOFF FOR JUNE 150 ..... 5 of 5 + MB $ 161 Million 0 ....... ................. 5 of 5 $1 Million 0 ....... .......... 4 of 5 + MB $10,000 12 .......... .................... 4 of 5 $500ESTIMATED JACKPOT$175 million 100 78 High LowTODAY 99 78 High LowTHURSDAY 98 78 High LowFRIDAY 99 76 High LowSATURDAYVenice was named the safest city to retire to earlier this year by Security Choice, which is af“liated with security “rm ADT. It was actually higher ranked in this study than Sarasota: 33rd compared to 40th. North Port was 51st. Ruskin, in Hillsborough County, was No. 1 in job market, while Parkland, in Broward County on the east coast, was No. 1 in socioeconomic environment. In the study, John Shannon, an economic analyst at Florida Gulf Coast University, said population growth in Florida as more baby boomers retire will drive employment in the healthcare and social assistance “elds. However, housing costs outpacing growth in wages could lead to more competition for jobs if people delay retirement or enter the job market for the “rst time to supplement family “nances. See the report at WalletHub.com.Email: bmudge@venicegondolier.comJOBFROM PAGE 1 PHOTO BY VIVIAN BRIDGES AACT WorldFest 2016 opened Monday at Venice Theatre with a parade of nations honoring the participating countries. They are shown on the main stage prior to the rst evening performance Monday. Performances, workshops and more continue through Saturday. For information or tickets, call the theater at 941-488-1115 or visit VeniceStage.com.International WorldFest begins 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 adno=54535887 Welcome Home REAL ESTATE MAGAZINE www.welcome-home.com call (866) 357-6204 x1222 today for your FREE copy With Purchase Of Full Adult Lunch Entre,Limit Two Per Family/Group Per VisitValid For Kids 12 And Under Promotion Ends August 12th, 2018 Not Combinable With Other Offers Join Us Every Day During Summer From 1pm-3pm 2 FOR 1 Drinks!! www.LePetitJardinCafe.com At Galleria On Venice Avenue1500 E Venice Ave, Unit 401 (941) 244-3231 Breakfast & Lunch8am-3pm**Open Sundays Starting July 15th!!**adno=54537235 Bring In This Coupon For 20% O Your Next Entre Limit One Per Table Per Visit. One Per Family Not Combinable With Other Offers. Exp. 08/12/18Coupon Code LPJSUMMER20 adno=54535873 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. 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

PAGE 3

WEDNESDAY, JUNE 20, 2018 SUN NEWSPAPERS 3A to install ground cover „ the birds and bees plantings,Ž Vine called them „ to flesh out the area to show the vision for the remainder of the project. The total cost for phase 1 will be about $1.6 million, much of which will be in-kind donations. But cash is needed as well, Vine said. About 1,000 more trees are available but theres no money to get them right now, he said. The number is dwindling as the development they need to make way for progresses. Even with donations of labor and trucks, theres still a cost to move them, he said. And rescuedŽ trees have a lower survival rate after transplantation than trees purchased from a nursery, which are expensive. The undercover plantings will be cheaper individually but the project will need thousands of them, Vine said. The cost of them will easily match or exceed the cost of trees, he said. VABI is committed to using all native, all Florida-grown plants, he said, and cant just go to a garden center to get them.Feathered friendsIn a significant sense, the urban forest is for the birds. Migratory songbirds are losing their stopoversŽ on their flight paths north and south each year. Creating ecotoneŽ areas in the forest „ places with plantings that transition between grassy areas and trees „ will attract birds by offering food and shelter. Tell me another community thats got 2 miles of waterfront forest,Ž Vine said. The birds will attract other forms of wildlife. It will be a sort of fringe benefit that humans will also be able to enjoy the forest. Even though the ecotone isnt yet a reality, theres already strong interest in the forest from the avian community. There were mockingbirds perched in live oak trees moved to the area while they were still on the truck, Vine said. Youd swear they came with the trees,Ž he said. One of them squawked throughout the ribbon-cutting as if trying to drive the humans away from its home, he said. Meanwhile, on the ground curlews looking for food pecked through mulch „ in the shade „ while the participants stood sweating in the sun. Weve taken a place that was only mowed grass and turned it into a forest,Ž Vine said.Email: bmudge@venicegondolier.comFORESTFROM PAGE 1 PHOTO PROVIDED BY VABIThe highlighted area shows the land being transformed into an urban forest by a committee of Venice Area Beautication, Inc. GRAPHIC PROVIDED BY VABIBill Farnsworth created this illustration of how the urban for est might look around an existing st ormwat er retention pond. Phas e 1 will extend about to the pond. MORE INFOTo learn more about the urban forest project, visit: VABIUrbanForest.com or VABIsUrbanForest on Facebook. To inquire about donating or volunteering, call 941-207-8224 or email: Admin@VABI.org. The additions to Snook Haven Park, namely the new dock and refurbished boat ramp, were showcased at a ribbon-cutting ceremony on Friday, June 15. Other improvements to the park include new picnicking areas, native landscaping, interpretive signage, ADA parking, ADA sidewalk access at the boat ramp, and pervious stabilized parking and drive aisles for boat trailers and cars. Sarasota County acquired the land used for the project in 2010 through the Neighborhood Parkland Acquisition Program. These improvements protect the history of this unique place while enhancing the services we provide as part of our award winning park system,Ž said Carolyn Brown, the Sarasota County Parks and Recreation director. For more information on the park project, call the Sarasota County Contact Center at 841861-5000 or visit: scgov.net.Snook Haven Park celebrates additionsBy VIVIAN BRIDGESSUN CORRESPONDENT The refurbished boat ramp now accommodates for small motorized vessels. PHOTOS BY VIVIAN BRIDGESThese new interpretiveŽ signs better relay important information to park visitors. A new dock was added to go with the refurbished boat ramp. Picnicking areas and native landscaping have been added to the park as part of the project. VENICE 941-488-0000PORT CHARLOTTE 941-629-9954SARASOTA 941-365-1556 DIRTYCarpet or Tile Is What You Have Unless Cleaned By Gulf Coast!$10 OFF ANY SERVICE OVER $125Exp. 3/31/18 1 discount per customer*Actual coupon must be presented at time of service and prior to expiration date. NO Photocopies.€Furniture & Drapery €Tile & Grout Clea ning €24-Hr Water Removal €FREE Mold Inspection €Airdu ct Clea ning €Oriental & Area Rugs €Hardwood Floor Clea ningYour services are always prompt, e cient & courteous.Ž Dr. David Rubin Eye Health & Vision Center of Venice100% Guarantee State License MRSR30 www.gcclean.com 2017adno=54535280 Ex p. 3 / 31 / 18 Exp. 6/30/18 Fantastic job! Our tech, completed everything as promised plus she was diligent, did not rush and was a pleasure to talk to about carpet cleaning. Lots of KnowledgeŽ Mrs. Steigerwalt, South Venice Twin PalmsChiropractic Health Center Unique Team Approach€ Chiropractic Care € Primary Medical Care € Massage Therapy € Physical Therapy 808 E Venice Ave € Venice, FL 34285 (941) 412-3800 € twinpalmschiro.com adno=54535004

PAGE 4

4A SUN NEWSPAPERS WEDNESDAY, JUNE 20, 2018 Hey kids, Ive got something important to tell you.Ž It was 1976. Our Mom and Dad had gathered the “ve children around the table. Dad said, Ive decided to leave Landmark Communications and start my own newspaper company. Ive purchased a small eight-person money-losing weekly in Florida. Were all moving from Virginia Beach to Venice. It means that we wont have much money for a long time. You may not be able to go to the college of your choice, but its what Ive wanted to do since I was in college.Ž A long pause ensued. Finally, one of the children who will not be named (in order to protect my dignity) said, Dad, we think its great an old man of 50 like you still has the giddy-up to want to do something like this. We fully support you.Ž Derek Dunn-Rankin had to start his own company because he believed newspapers should be run a certain way. Dad would tell you that he was “red multiple times because his vision for newspapering didnt match his bosses. For 40 years, Dad lived his dream of growing a newspaper group from those original eight employees into a company with more than 600 paychecks, when our carrier team is included. Dad was one of the last Southern newspaper lions. Dad wasnt in it for a buck. For the 40 years he led our company, we averaged less than 1 percent pro“t and never took out any money to diversify the familys “nancial portfolio. He wanted to help communities to be better places because we were there. Our business was a calling. As he aged, Id say to him that perhaps we should think about making more money. That we could perhaps make 3 percent or 5 percent after-tax and still put out a great paper. That readers and advertisers likely wouldnt see the difference. He said it didnt matter „ he would see the difference. Thats a great man who built a business and lived his life on his own terms. He deserves his current place in the Southern Newspaper Publishers and Florida Press Associations Hall of Fame. In his 80s, he became the primary caregiver for three members of our family. When he would come into the of“ce and would get hugs, or someone would offer to get a cup of coffee, he was arriving at his happy place. His batteries would be recharged by company employees and the community. After his passing two years ago, we looked at the “nancial needs of the family. Dad was not only the primary caregiver for three family members, he was also their sole source of income. Unfortunately, nearly his entire net worth was tied up in the newspapers he built. There were not suf“cient funds to take care of the family members who needed help. We thought about selling two years ago when Dad passed away, but Dad created a certain culture and view of community service. Any new owner would need to have a culture that mirrored Dads, but we didnt see another newspaper company like ours. So, we held on. Then, our friends Gregg Jones and Gary Greene introduced us to Mark Adams with the words, We know you arent in the selling mode, but if you change your mind, these folks look a lot like your culture, only bigger.Ž And they were right. The family-owned Adams Publishing Group does share our values. We re-examined the need to take care of family members. We decided we should move forward with a sale to Adams. The cash proceeds to our family, while material, are not life-changing. My brother Jeff and sister-in-law Mary Lou will still be going to work every day and will keep their older model cars, for instance. Our sale is about one mans sparkling newspaper legacy, and the need to make sure we continue to take care of the family he took care of during his lifetime. The future of newspapers is still bright. In fact, Ive purchased some of our smaller newspaper properties and our Sun Events concert business with my share of the proceeds. My kids think it is great, a guy who is turning 60, still has the giddy-up to take on something like this. Share your thoughts. € € € David is CEO of the familyand employee-owned Sun Coast Media Group, which owns the Venice Gondolier Sun. Email him at daviddr@sun-herald.com.Ive got something important to tell you DavidDUNNRANKINPRESIDENT Adams Publishing Group, the new owner of Sun Coast Media Group, announced Tuesday that Michael Beatty has been named president of APG Media of Florida, which includes the Sun newspapers. Beatty will succeed David Dunn-Rankin as SCMG president. Beatty has experience across media channels in medium and large markets. He began his newspaper career in Dubuque, Iowa, and has held positions as retail manager in Charleston, South Carolina; advertising director of the Chicago Sun Times; director of sales for the Baltimore Sun; and publisher of the Baltimore Examiner. In his current role as vice president of operations and regional publisher for Community Newspaper Holdings Inc., Beatty oversees newspaper operations in Missouri and northeast Oklahoma. He and his wife, Julie, will be relocating to Southwest Florida with their two children, Jackson and Nicole. I am honored to join this exciting and growing organization and look forward to working alongside the local team leadership and our community leaders to continue to bring exceptional news coverage to our audiences across all media platforms,Ž Beatty said. I am excited to build on the tradition and legacy left by the Dunn-Rankin family and will look for ways Beatty to lead Sun Coast newspapersSTAFF REPORT BEATTYto continue to meet the changing needs of our readers and advertisers. Babcock Ranch, West Villages, the Atlanta Braves training facility, Allegiants new resort, along with the growth of new business and continued residential growth in our established markets, are all indicators of a very bright future. I can hardly wait to get to the market and meet the teams at the papers, the local leaders, advertisers and our readers. Our family is truly excited about getting settled here and meeting all the great people.ŽDorothy M. HasslerDorothy 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. | OBITUARIES OBITUARY POLICYObituaries are accepted from funeral homes and crematories, and from families if accompanied by a death certificate. Full obituaries, notices of services, remembrances and death notices are subject to charges. Email the item for publication to obits@sun-herald.com; it must be accompanied by a phone number. There is an additional charge for faxed or hand-delivered obituaries, and for photos. The Venice Gondolier Sun publishes on Wednesdays and Saturdays. Obituary deadlines are noon for faxes and 2 p.m. for emails the day before publication. For more information, call 941-206-1028. At the time, the Sun was a 16-page, free tabloid with four employees who operated next to a laundromat. The Sun went daily in 1987. SCMG grew to more than 350 employees, including the daily Sun papers in Charlotte, Englewood and North Port, as well as publications in Venice, and DeSoto, Highlands and Polk counties, along with printing facilities in Port Charlotte and Venice. Since the loss of our dad two years ago, we have realized that several members of our family have “nancial needs that can only be met if the company is sold,Ž wrote Dunn-Rankin siblings David, Debbie and Jeff in a message to employees Monday. So, it is with genuine sadness that we made that dif“cult decision. But, we remain con“dent in the future of the community newspaper industry and, especially, in the vision and culture of SCMGs new owner, Adams Publishing Group, which is also family-owned.Ž Workers are of“cially on the Adams payroll on July 2. The DunnRankin family said in their memo that the sale is good for readers and staff members, as well as the community: APG has developed a reputation for holding on to its employees and for sustaining its newspapers commitment to good journalism.Ž Mark Adams launched APG in 2013 and serves as CEO of the publishing group. In just a few years, APG has become a major force in acquiring small community publications. The company now has more than 2,300 employees. SCMG newspapers are located in one of the best newspaper markets in the United States,Ž said Mark Adams. That is the case, not just because the citizens in the market are voracious consumers of local news, which SCMG newspapers excel in providing. It is also heavily due to the stewardship of Derek Dunn-Rankin and his family for the last 42 years. It was Dereks dream to publish newspapers that would make the communities served by his newspapers stronger and better. That is perfectly in sync with APGs philosophy, and we consider it an honor that the Dunn-Rankins would choose Adams Publishing Group to preserve and nurture that legacy.Ž Gregg Jones, APGs Executive Vice President and a longtime friend of the Dunn-Rankin family, helped to bring about the sale. His own family sold its newspaper group to APG in 2016. The newspapers had been in my family for nearly 100 years,Ž Jones said. As it has been for the Dunn-Rankins, it was a tough decision to sell, but, for various reasons, we had no choice.Ž Jones said he wanted a buyer that would treat employees well and preserve the newspapers legacy in the community. We chose APG as our buyer and have never been disappointed,Ž he said. In an era where you often read about newsrooms being decimated to generate more pro“t for private equity owners, APG offers a breath of fresh air. ƒ These are really good people with a long view to the future. It is true that APG is a young company that has grown fast and that continues to grow. But it is important to understand that APG is not growing to get bigger ƒ it is growing to get better. And with the marriage of APG and SCMG, APG is de“nitely getting better.Ž Following the sale, SCMG President and CEO David Dunn-Rankin and Vice President and Chief Information Of“cer Debbie Dunn-Rankin are leaving the company. David Dunn-Rankin, however, will maintain a business foothold in Florida. He announced Monday the purchase of SCMGs newspaper operations in Polk and Highlands counties, along with the Sun Events concert business, under a new company called DR Media. David Dunn-Rankin has done a fabulous job succeeding his late father as the top person at SCMG for more than two years,Ž Jones said. Just as no one could replace Derek Dunn-Rankin, no one can replace David Dunn-Rankin.ŽSOLDFROM PAGE 1 PHOTO BY RONALD DUPONT JR.The Venice Gondolier Sun will have new owners on July 1 but will still be located in its same building by the Intracoastal near Venice Elementary School. adno=54535283

PAGE 5

WEDNESDAY, JUNE 20, 2018 SUN NEWSPAPERS 5A After threatening multiple people with a pickaxe, a Venice woman was “nally chased from the home she broke into by a man wielding a sword. According to a Venice Police Department report: On June 4, the defendant was already angry when she came to the babysitters residence after her daughter sent pictures from her phone of alleged drug paraphernalia inside the home. The defendant allegedly entered the house unannounced and used a pickaxe/shovel to shatter windows, a door and walls, according to the report, threatening a man, a woman, and a witness who came from across the street to see what was going on. A man inside the residence, who was taking a shower at the time, eventually came out brandishing a sword. That caused the defendant to ”ee. Jennifer May, 39, was arrested and charged with armed burglary of structure, three counts of aggravated assault with a deadly weapon, and criminal mischief. She remains in jail with bond set at $135,000. The Venice Police Department reported the following arrests: € Kathryn Kujawa, 29, 400 block of N. US 41 Bypass, Venice. Charge: driving on a permanently revoked drivers license. Bond: $1,500. € Moneil Wooten, 32, 2500 block of Wurtsmith Lane, North Port. Charge: battery. Bond: $500. € Trevor Benson, 27, 1000 block of Capri Isles Blvd. Venice. Charge: petit larceny. Bond: $500. € Dustin Nagy, 34, 500 block of Center Road, Venice. Charges: possession of a controlled substance without a prescription, narcotic equipment possession, driving while license suspended. Bond: $2,120. The Sarasota County Sheriffs Office reported the following arrests: € Charles DeGroat, 47, 200 block of N. Sierra St., Nokomis. Charge: driving with a suspended license. Bond: $500. € Kyle Desantis, 32, 100 block of Loblolloy Lane, Nokomis. Charges: two Manatee County issued warrants for burglary of an unoccupied dwelling and battery. Bond: none. € Derek Horan, 18, 5800 block of Buchanan Road, Venice. Charge: operating a motor vehicle without a valid license. Bond: $120. € Raymond Kilanowski, 51, 200 block of Rigel Road, Venice. Charge: DUI with a person under 18. Bond: $500. € Robert Badejo, 76, 5000 block of Seagrass Drive, Venice. Charge: probation violation. Bond: $7,500. € Timmy Ringo, 51, 100 block of S. Ruby Ave., Nokomis. Charges: driving with a suspended license, possession of rock cocaine and possession or use of narcotics equipment. Bond: $3,500. € Lauren Schweppe, 28, 600 block of Camille Road, Venice. Charge: petty theft. Bond: $1,500. € Ryan Kolp, 30, 200 block of Shore T Road, Nokomis. Charge: driving with a suspended license. Bond: $120. € Trisha Steffes, 37, 700 block of Shetland Circle, Nokomis. Charges: possession of methamphetamines, possession of cocaine and possession or use of narcotics equipment. Bond: $3,500. € Mandi Grant, 27, 200 block of E. Venice Blvd., Venice. Charge: violation of probation. Bond: none. € Matthew Gordon, 25, 1600 block of Bob O Link Drive, Venice. Charges: aggravated battery of a pregnant woman and obstruction of justice for tampering. Bond: $20,000. € Ryan Pastoreck, 33, 860 block of Tangelo Place, Venice. Charge: contempt of court for failure to appear, smuggling contraband into a detention facility, and possession of narcotics equipment. Bond: none. € Ian Bowling, 21, 1000 block of Myrtle Ave., Venice. Charge: Orange County issued warrant for violation of probation (original charge: battery on an officer, firefighter or EMT). Bond: none. € Stephen Culleny, 21, 1300 block of Twin Lakes Ave., Nokomis. Charge: DUI. Bond: $500. € Brittany Dietzen, 29, 1900 block of San Silvestro Drive, Venice. Charge: contempt of court (failure to appear). Bond: $4,000. € Nicholas Grochowski, 29, 200 block of N. Sierra St., Nokomis. Charge: possession of methamphetamine, possession of narcotic equipment, driving while license suspended (third or subsequent offense). Bond: $3,500. € Michael Scovil, 51, 200 block of Greywing Court, Venice. Charge: contempt of court (failure to appear). Bond: $21,000. € Shayna Kates, 21, 200 block of Sago Lane, Nokomis. Charge: resisting an officer without violence. Bond: $500. € Todd Vandergaag, 21, 100 block of N. Sierra St., Nokomis. Charge: contempt of court (failure to appear). Bond: $1,500. € Jennafer Bailas, 23, 100 block of Margaret Drive, Nokomis. Charge: petit larceny (third of subsequent offense). Bond: $25,000. € Casey Barr, 33, 4200 block of Triton Road, Venice. Charges: two counts of contempt of court. Bond: $10,000. € Michael Scott, 27, 900 block of Devon Road, Venice. Charge: contempt of court. Bond: $5,000. € Brittany Smith, 31, Ogdun Road, Nokomis. Charge: contempt of court. Bond: $15,000. The North Port Police Department reported the following arrest: € Darik Shippy, 44, transient near Colonial and Albee Farm Road, Venice. Charge: petit larceny. Bond: $120. Criminal registration: € Christopher Bordonaro, 21, 300 block of Padova Way, Venice. € Taylor Wayman, 21, 300 block of Ravenna St., Nokomis.„ Compiled by News Editor Greg Giles and Sun Correspondent Vivian Bridges and Staff Writer Lauren CoffeyMom angered over baby sitter photo POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. Two more South County men have been arrested for possessing and transmitting child pornography. A 33-year-old Venice man who was arrested last week for transmission of obscene material had 40 counts of child porn possession added to those on Friday. Detectives acting on a tip from the National Center for Missing and Exploited Children determined a particular IP address was used to upload an image to a website containing child pornography. They con“rmed the IP address was registered to a home in the 200 block of Flamingo Road and obtained a search warrant for the property. Through investigation, detectives learned that Richard Kuchta, 33, was living at the home. Kutcha was taken into custody on June 12 and charged with one felony count of transmission of obscene material. He was released that evening on $1,500 bond. After his arrest, detectives continued to conduct forensic scans of his devices, which revealed more than 100 images of child pornography, 15 of which depicted child sexual battery. Kuchta was arrested again on June 15 and placed in the Sarasota County Jail where hes currently being held on $200,000 bond.Similar chargesA Nokomis man was arrested Friday, June 15, on similar charges. Ian McCalla, 63, 500 block of Rousseau Drive, faces 40 counts of child porn possession, and additional counts of transmitting obscenity involving a minor. Bond was set at $209,000. McCalla has three previous arrests in Sarasota County for domestic violence. He also has an arrest for violating a protection order and two arrests for stalking.Bails at more than $200,000 for child porn arrestsSTAFF REPORT MCCALLA The Venice Planning Commission considered a number of land use petitions on Tuesday that give itself permission to accomplish a number of things. First, it approved a change in plans allowing the Venice Community Center to keep what is currently the southern exit road onto Nokomis Avenue, and turn it into a one-way entrance. City Engineer Kathleen Weeden said construction plans for the rebuilt Venice library originally called for removing the north road and redesigning the other. But during construction, the city realized that could leave the Venice Community Center without a proper address, since its current address is listed as Nokomis Avenue, and without a proper entrance. Leaving the southern road as an entrance will allow access into the VCC without having to drive through the library parking lot or through the Venice Art Center. Egress would be through existing side roads. Up to 500 people travel to the VCC each day. That solution was approved by Sarasota County via a letter, and approved by the Venice Planning Commission on Tuesday unanimously. Users of the VCC will be very pleased not to have to dodge the library parking lot and going in between cars,Ž said Commissioner Janis Fawn.Rezones recommendedThe city also is rezoning two parcels it owns. One is 10 acres for a new Public Safety Facility, “nanced by a bond approved by voters in November 2016. The Commission unanimously recommended to City Council that it approve a zoning map amendment changing the land from the countys Open Use zoning designation to city Government Use zoning. A conceptual plan for the facility is expected to be unveiled at the June 26 City Council meeting. The other rezone involves the old Circus Arena property. Commissioners also agreed unanimously to combine three adjoining parcels under a single zoning designation to make it more attractive to potential developers. Around a dozen neighbors showed up, suspecting the property might be the site of a future hotel, but city staff said there are currently no such development petitions under consideration. The airport director, however, said an investor is currently negotiating with the FAA for a long term lease on the property. The same group opposed a proposed Four Points Sheraton a half mile away that was voted down at last Tuesdays City Council meeting. City Council will consider both rezones at a future meeting.City helps parking, more at Venice Community CenterBy GREG GILESNEWS EDITOR Class Action Settlement NoticeMSPA Claims 1, LLC v. Ocean Harbor Casualty InsuranceATTENTION: Medicare Part C Plans & ProvidersIf you paid for or were responsible as a full or partial risk entity for medical expenses of a Medicare Part C enrollee who was injured in an automobile accident and was insured by Ocean HarborThen Your Legal Rights May Be AffectedFor More Information: www.MSPrecovery.com/OceanHarbor adno=50537822 adno=54537233 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=54535803

PAGE 6

6A SUN NEWSPAPERS WEDNESDAY, JUNE 20, 2018 BUSINESS MATTERSCONTACT US ROGER BUTTON BUSINEWS COLUMNIST RogerButton@verizon.net SUN NEWSPAPERS Walking around the downtown historic district, there is one local person who can claim to have met and spoken to thousands of locals, visitors and international tourists. For the past 16 years, on almost every weekend, Barbara Isaacson has hosted patrons at TJ Carneys Sports Bar & Grill on West Venice Avenue. She is known to most store owners, staff and hundreds of people because of her outgoing, pleasurable and welcoming personality. But she has now decided to retire. After all, she just turned 85. I love living in Venice, and to me it is the greatest town, really delightful,Ž she said. The people greet me when they walk by in the mornings, and it is a pleasure welcoming back the snowbirds. It has been a really great fun run.Ž Appropriately, the staff at a national bank of“ce call her the face of Venice.Ž Entering their island of“ce, she even gets a hug from a teller, and they remind her everyone knows you.Ž Not only will she miss the diners but also the Carneys staff, whom she calls kidsŽ and she loves working with them. From Chicago, Illinois, Isaacson began as a fashion coordinator working with top models, including Cindy Crawford, a beautiful girl,Ž said Isaacson. Approached by Faces International as their liaison, she assisted people to get into show business. In 1983, she met Oprah Winfrey when she came to Chicago for the ABC morning show. She was a darling, and we became friends for a number of years,Ž Isaacson said. Her husband retired, and they moved to Venice 20 years ago. Unable to retire in 2002, she went to TJ Carneys, met the owner Tom Carney and Ken McBride, the entertainer. Offered a hostess job if she could start the next day as there was a craft show, she accepted, and that was the beginning. Of many guests she has met, she recalled Jack Hanna coming into Carneys. Known for not being shy, she walked over and said she recognized him. He was delighted and has returned often as he has homes on the east and west coasts of Florida. She has been asked home as their granny by children of visiting families and invited to Switzerland and Paris, France. Having learned international greetings, she often welcomes international diners in their own language. All the store and restaurant owners on West Venice Avenue and the team at Venice Theater have donated to her charity organizations. In retirement, she plans to play bridge and be active in Understanding Mental Health, having set up Barstan Productions. At 85 years of age, she said it feels maybe it is time to sit down and smell the roses. Being more at home and getting more involved in her church will be part of her life. There are so many needs here, particularly the hungry people in Venice,Ž she said. She intends to get involved with that, as there is no place for hunger in this country.Ž It was fun as I met so many people coming into the restaurant,Ž Isaacson said with sadness. I have had a very enjoyable second career after retirement, and the Carneys have been wonderful. Now I have decided it is time the old girl looked into other avenues, and soon it will be my last day at Carneys.ŽThe face of Venice finally (gasp!) retiresBy ROGER BUTTONBUSINEWS COLUMNIST PHOTOS PROVIDEDBarbara Isaacson is shown with Oprah Winfrey in 1983 in Chicago when Winfrey visited the ABC morning show. Barbara Isaacson, hostess at TJ Carneys on West Venice Avenue, retires after 16 years. Full-service mortgage lender, Caliber Home Loans, Inc. recently opened a new branch at 822 Pinebrook Road. Loan consultant Traci Hamill said their only business is home “nancing, where consultants personally oversee borrowers loans from start to “nish and keep them updated. Tremendous growth over the past three years is due to responsible lending, a strong balance sheet and innovative loan solutions. Call 941-999-7765. Tervis Has New CFOHosana Fieber is the chief “nancial of“cer for Tervis of North Venice. Since November 2017, she has been the companys vice president of Finance. Fieber was Tervis vice president and controller for six years prior, establishing policies, procedures and internal controls to guard company assets.Changes At The TopFirst Watch Restaurants Inc., the popular nationwide breakfast, brunch and lunch concept, today announced that current president Chris Tomasso will take on the additional role and title of CEO, succeeding Ken Pendery who will become executive chairman of the Board. The move is effective immediately.Hearing Loop InstalledJacaranda Library has become the “fth Sarasota County library to receive a Hearing Loop, an assistive listening system that transmits sounds directly into hearing aids, etc. It was provided by the Endowment Fund at the Community Foundation of Sarasota County. This library served nearly 12,000 patrons in 2017.Ladies Barbershop ChorusVenetian Harmony Chorus sings at special events, for clubs and at assisted living facilities, said Gerry Thomas The chorus has even performed the National Anthem at the Stonecrab baseball games in Port Charlotte. The chorus is a ladies barbershop group, a chapter of Sweet Adelines. For more information, call 941-480-1480.Support Animal RescueEnjoy a Flapjack Fundraiser breakfast, including pancakes, sausage, scrambled eggs and a coffee, juice, soda or tea at Applebees Restaurant 4329 S. Tamiami Trail, from 8 a.m. to 10 a.m. on Saturday, June 23. Tickets are $12 and available at the shelter or online at: https://t inyurl. com/y85k9u92. All proceeds go to South Venice Animal Rescue Call Dana Cutalo at 941-492-6200.Fireworks DisplayView from the beaches the annual Independence Day free show “reworks display on Wednesday, July 4. Fireworks will be shot for 30 minutes from the South Jetty after 9 p.m. The Jetty itself and Jetty Jacks Refreshment Deck will be closed for safety during that time. Venice Inlet will be closed to boat traf“c at 8:45 p.m. until after the display ends. The show typically draws 10,00015,000 people. Great Job, AdamThis month, Loveland Center spotlighted Adam surname withheld, who made many Twig foster kids very happy when he raised the most money ($353) for The TWIG with a Bowl-AThon at AMF Lanes. This was part of one months activities of Lovelands Aktion Club, raising $2,043. With the money raised, Aktion Club members will purchase shoes for children in foster care. Editors note: Service and product information in this column should not be taken as an endorsement of the business. Send your news of a new business opening, an expansion, a relocation or other signi“cant event to rogerbutton@verizon.net.Caliber Home Loans opens new office in Venice BusinewsRoger Button PHOTO BY ROGER BUTTONStanding proudly alongside the American Flag is Elizabeth BetsyŽ White-Wolf with her almost 89-year-old husband Louis BobŽ Wolf, a World War II veteran. They recently signed up for the Venice Nokomis Rotary Club Flags Across Venice-NokomisŽ program, which places a ag in a persons yard around the patriotic holidays.A flag for every patriotic holiday

PAGE 7

WEDNESDAY, JUNE 20, 2018 SUN NEWSPAPERS 7A In the seven years since acquiring Freedom Boat Club, John Giglio has led the fast growth of the rental boating scene. Demand for new lifestyles by people with more free time and his desire for new business opportunities leads to his latest project „ taking the boat club idea into Freedom RVing. In a few days, with Louis Chemi, the new Chief Operations Of“cer, Freedom RVing takes to the highways. Saying the project has been on the drawing board for “ve years, Giglio said it only came to life a year ago. Responsible for the boat club franchising concept, Chemi is adapting that to renting recreational vehicles. Such is Giglios con“dence that he purchased six new vehicles, which are currently being out“tted turnkey at their Freedom Jackson Road location. The site provides staging, storage, washing and servicing of the RVs. Although we do not want to diversify too far from our core business,Ž said Giglio, today the whole sharing economy is the wave of the future with Uber, Airbnb and all those things providing what Millennials and Generation Xers desire. Freedom RVing provides us a tremendous opportunity. We have the experience of the boat side, and we want to be the “rst mover putting the initial program together, and then everybody can follow us.Ž The RV program will initially only be available for current members but in due course, that may change. A member joins Freedom RVing, in addition to Freedom Boat Club, paying an entry fee, monthly payment and a daily usage fee. There are two choices of Thor Four Winds RVs, a smaller 24-foot model accommodating a couple and a larger 31-foot vehicle to accommodate up to 8 people. RVs can only be booked for a 2-week maximum, and there is no limit on distance traveled. To cover inconveniences and assist with operating the vehicle, Freedom and Thor have set up 24/7 assistance lines. Additionally, a supplementary national roadside assistance program is available. Freedom has created a training program similar the one for their boat usage. An experienced RV operator was hired, and he has created a half-day program, ensuring the member understands how all the systems work. Further, video tutorials will be viewable on an iPad within the unit. Starting with one employee, Giglio anticipates they will hire between 5 to 10 people for cleaning crews and mechanics. Extending RVing to other locations is his goal, having RVs in Utah, Michigan, California and more states. Trying to make traveling as seamless as possible, Freedom will eventually provide additional services, ”ights to other RVing locations, arrangements at campgrounds and more. A lot of our boat club members are RV enthusiasts so we are very excited about the new project,Ž Giglio said. We have signed up members, and the “rst scheduled hiring will be in mid-July. With a lot of interest within our existing membership, it will be extended outward as we grow.Ž He believes there is a void in the RV industry as traditionally there are purchasers and renters. Freedom will be the “rst in this state to meet the needs of people wanting this service, he said, and Giglio believes RVing is going to develop faster because it is not submerged in water.Freedom Boat Club now offers RV ClubBy ROGER BUTTONBUSINEWS COLUMNIST PHOTO PROVIDEDLouis Chemi, Kevin Van Horn and John Giglio stand outside the RVs that will soon be ready to rent as part of the expansion of the Freedom Boat Club. The new project is called Freedom RVing.Ž With the imminent closure of the North Port ReStore at the end of June operated by Habitat for Humanity South Sarasota County, Inc., the Venice ReStore will increase its collection operation in South Sarasota County. In June of 2013, Habitat leased the 5,000-squarefoot space in North Port for their Restore. But there is insuf“cient space to display the furniture, appliances, building materials, clothing, etc., according to Dee Danmeyer, executive director of Habitat for Humanity South Sarasota County, Inc. The North Port store closes at the end of this month, and customers are being directed to the Venice ReStore. We will continue to pick up donations from all over South Sarasota County, from Oscar Scherer State Park to North Port and the part of Englewood in Sarasota County,Ž Danmeyer said. In late 2006, Habitat South Sarasota leased the 19,682-square-foot building for Venice ReStore, located at 1400 Ogden Road behind the Stearns Bank just off of Center Road. It was then gifted to the organization by Dick and Sue Ayers in April of 2010. This ReStore is now considered a high traf“c area due to the fact that they see on average more than 4,600 shoppers monthly. Nonpro“t home improvement stores and donation centers operated by Habitat for Humanity ReStores sell new and gently used clothes, furniture, home accessories, building materials and appliances to the public at a fraction of the retail cost. ReStores are owned and operated by the local Habitat for Humanity af“liate, and proceeds are used to build homes, help transform communities and give hope a place to ”ourish,Ž said Danmeyer. More than 631 tons of materials in 2017 were diverted from the local land“ll, allowing them to be re-purposed. Roughly 56,000 customers walked through the doors of the ReStores last year, generating more than $900,000 in sales. Chancy Bolo manages the Venice ReStore, which is open Mondays to Saturdays from 9 a.m. to 5 p.m. To schedule the pickup of resalable large items, call 941-493-0529. Habitat Restore to serve North Port, beyondBy ROGER BUTTONBUSINEWS COLUMNIST PHOTOS BY ROGER BUTTONAbove: In the Venice ReStore furniture warehouse at 1400 Ogden Road holding a promotional carry-out bag is Shelly Mills, communications coordinator ,with Jessica Jones, a full-time cashier. Mary Smith, a part-time cashier, distributes items to be displayed in the spacious interior with clothing warehouse in Venice ReStore at 1400 Ogden Road. Left: Venice ReStore warehouse at 1400 Ogden Road will next month begin serving customers in North Port and parts of Englewood. 1180 Jacaranda Blvd.,Venice € 941-497-2273 4265 Tamiami Trail, Pt Charlotte € 941-743-6644Town & Country Plaza € 41S and Handcock € In with Publix, Pet Supermarket & West Marine*Must present this ad for discounts. Mon-Fri 9-5, Sat 9-3. Retail Sales Only.SUMMER SUPER SAVINGS Custom Rehab Call 941-270-7309 WALKERS & Wheelchairs$50 OFF* (Only 3 available) $400 OFF*Jazzys New Zero Turn Scooter $300 OFF*ALL PORTABLE OXYGEN CONCENTRATORS All Lift Chair Recliners 2, 3 & In“ nite Position Models Custom Colors & Fabrics$200 OFF*$350 OFF*HOSPITAL & ADJUSTABLE BED PACKAGESTurn Key Package€ Bed € Mattress € Bed Railsadno=54537357 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 Manasota Flooring has been serving Sarasota and Manatee Counties for over 47 years. We are Family Owned and Operated. Manasota Flooring has trained design consultants that can provide you with the highest level of professional assistance in selecting the right oor. Our Installation teams are certi ed by the CFI, guaranteeing you the best caliber of craftsmanship. We are among the top 25 independent oor covering companies in the Nation. For 5 of the last 6 years, our Owner has won the top regional award from Mohawk. This year, he was thrilled to be honored with the Mohawk Dealer of the Year Award for the entire country.www.ManasotaOnline.comMANATEE2510 1st Street W. (Bradenton)SARASOTA4551 N. Washington Blvd. (New 301)VENICE1734 S. Tamiami Trl. Venice Englewood 941-493-7441Locally Owned and OperatedKARASTAN$3.79* sq. ft.Installed with Luxury Cushion Nylon Carpet.20" X 20" Porcelain Tile$1.99 sq. ft.(Material Only)Laminate Flooring$1.59* sq. ft.Made in america material OnlyANNIVERSARY SALE RED, WHITE, & BLUE SALE adno=54535286 Venice Car Wash and Detail Center $3.00 OFFCrown Jewel Wash Exp. 6/26/18 (Must present Coupon before service) The little car wash with BIG service!700 TAMIAMI TRAIL SNEXT TO VENICE HOSPITALSIGN UP ONLINE FOR EXTRA MONTHLY SAVINGS WWW.VENICECARWASH.COMOPEN 7 DAYS A WEEK(941) 485-7222We honor all competitor couponsadno=54535333 Treat your Car to a Day at the Spa$2.00 OFFMidas Touch WashExp. 6/26/18 (Must present Coupon before service)

PAGE 8

8A SUN NEWSPAPERS WEDNESDAY, JUNE 20, 2018 WEDNESDAY, JUNE 20, 2018 SUN NEWSPAPERS 9A SHOP OVER 5000 VEHICLES AT GETTEL.com Buy with For 90 Days Credit Challenge? Financing Available! Over 600 Pre-owned Vehicles Available2013 Hyundai Accent GS Stk#GM0185A ........$42422010 Chevrolet Cobalt Stk#T463570A ............$45002007 Toyota Avalon Touring Stk#T104704A $55002005 Toyota Sienna Van Stk#T457138B ..........$55532010 Toyota Corolla Stk#T118363A ..................$58602009 Mitsubishi Galant Ralliart Stk#T238023B.$60002006 Toyota Sienna Van Stk#TP0385A .........$60002009 Toyota Corolla LE Stk#T835378A...........$62642011 Scion xD Stk#T119975A ................................$63332013 Kia Soul Stk#T734904B ..................................$65772012 Nissan Versa SV Stk#G657491A ............$68892005 Toyota Avalon XLS Stk#T595688A .........$69952002 Toyota RAV4 Stk#TP0378A........................$70002007 Ford F-150 Stk#T064011A .........................$72002008 Buick Lucerne CXL Stk#G253075A ........$73562016 Nissan Versa Stk#SP1196 .........................$74892013 Chrysler 200 Stk#C265092A ......................$79992008 Ford Edge Stk#SC1215A ..............................$82222016 Nissan Versa Stk#SS1261 ........................$83902009 Kia Optima Stk#T172099A.........................$85002014 Hyundai Elantra Stk#SP1246 .................$89402012 Toyota Prius Stk#SS12229A ......................$89682004 Cherolet Colorado Stk#CG71564C .........$89952012 Nissan Frontier Stk#T067338A ..............$90002013 Toyota Camry Stk#T603123A ...................$92602010 Toyota Camry LE Stk#T274464A .............$94972015 Mitsubishi Lancer ES Stk#S002905B.$95902011 Mazda CX-9 Stk#S014487A .......................$97442015 Dodge Grand Caravan Stk#T178937A .$99002008 Buick Enclave Stk#G007362A ..................$99332016 Dodge Dart SXT Stk#SS1315 ..............$10,1632016 Hyundai Elantra Stk#SC1211 ..............$10,5812017 Kia Rio Stk#C163869A ............................$10,9992015 Hyundai Sonata Stk#SS1302..............$11,2992016 Jeep Patriot Sport Stk#SS1249 ........$11,809 Punta Gorda GETTEL .COM 941-639-1155Sales Hours: Monday Friday 8:30am 7:00pm | Saturday 8:30am 5:00pm | Sunday 12:00pm 5:00pmService Hours: Monday Friday 7:30am 5:30pm | Saturday 8:00am 2:00pm | Sunday Closed GettelChevrolet.com GettelCDJR.com GettelToyotaOfCharlotteCounty.com GettelLincoln.com GettelMitsubishi.com ITS THE... LOOKING FOR A GREAT DEAL ON YOUR NEXT VEHICLE? adno=54537532

PAGE 9

10A SUN NEWSPAPERS WEDNESDAY, JUNE 20, 2018 LEGAL NOTICES OTHER NOTICES38 IN THE CIRCUIT COURT OF THE TWELFTH JUDICIAL CIRCUIT, IN AND FOR SARASOTA COUNTY, FLORIDA Case No: 2018 DR 3059 SC DONNA MILTON HOGAN Petitioner, and ROBERT JAMES HOGAN, III Respondent, NOTICE OF ACTION For Dissolution of Marriage (No Child or Financial Support) TO: ROBERT JAMES HOGAN, III Last Known Address Unknown Y OU ARE NOTIFIED that an ac tion for Dissolution of Marriage has been filed against you and that you are required t o serve a copy of your written defenses, if any, to it on DONN A MILTON HOGAN, whose ad dress is 1946 Raywood Avenue, North Port, FL 34286 on or before 07/16/2018 and file the original with the Clerk o f this Court at RL Anderson Administration Bldg., 4000 S. Tamiami Trail, Venice, FL 34293, before service on Peti tioner or immediately thereafter. If you fail to do so, a defaul t may be entered against you for the relief demanded in the petition. The action is asking the court to d ecide how the following real or personal property should be di vided: noneŽ. Copies of all court documents in this case, including orders, are available at the Clerk of the Cir c uit Courts office. You may re view these documents upon request. You must keep the Clerk of the Circuit Courts office notified o f your current address. (You may file Designation of Current Mail ing and E-Mail Address, Florida Supreme Court Approved Famil y Law Form 12.915) Future pa pers in this lawsuit will be mailed or emailed to the address[es] on record at the clerks office. WARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of docu ments and information. Failure to comply can result in sanctions, including dismissal or striking of pleadings. Dated: June 8, 2018 KAREN E. RUSHING, CLERK CLERK OF THE CIRCUIT COURT By: /s/ C. Colburn Deputy Clerk This form was prepared for the Petitioner. This form was completed with the assistance of: Gerald S. Edmonds Non-LawyerŽ Services 2285 Aaron Street, Unit #72 Port Charlotte, FL 33952 (941)629-0770 Publish in: V enice Gondolier Sun Publish Dates: June 13, 20, 27, 2018 and July 4, 2018 312473 3586409 TO PLACE YOUR LEGAL NOTICE Call Darlene(941) 207-1220Or Email dwillis@ VeniceGondolier.comfax(941)485-3036 Needanew Home? LookintheClassifieds! generally been favorable. There was a hole in the market since K-Mart and Albertsons closed,Ž he said. This area is underserved, and we feel those stores will be a great addition. We are not tearing down the building. It will be reused, and we will be erecting a whole new facade and upgrading the interior,Ž Chait said. Those stores will not take the whole building as others will take space.Ž Business owners are happy. The initial response of Barry Lucibello, owner of Norma Jeans Restaurant & Sports Bar and The Grill Room, said it was good news that at last all the holes in the parking lot will be “lled. Residents will love it, too, a real estate broker said. It will be a great convenience for all the residents of Venice Isles, and it is going to help us in values of homes to have Luckys Market and Marshalls close by,Ž said Neville Demo, broker for Venice Isles Real Estate Sales. When K-Mart and Albertsons closed, it was disappointing having to go down to South Venice or up to North Venice.Ž A Luckys Market opened last year in Sarasota. A specialty grocery store, it focuses SITEFROM PAGE 1 PHOTO BY ROGER BUTTONThis is the sign that has appeared outside the empty former K-Mart building, which closed almost nine years ago.on natural, organic and locally grown products The stores have a bakery, sell dairy products, grocery, meat, produce, seafood and private label items. They may have a kitchen area and may offer beer, wine and spirits. In 2016, The Kroger Co. announced a strategic partnership with Luckys Market. Kroger, having made a meaningful investment in Luckys, will signi“cantly accelerate Luckys Markets growth in new and existing markets. Marshalls website says no two stores are ever the same. They offer ever-changing selections of brand name and designer fashions at prices generally below those of department and specialty stores. Fashions from thousands of vendors around the world in many different colors, styles and fabrics are available, according to the website. There will be a new mental health mindset to go along with heightened security at schools in Sarasota and Charlotte counties this August. Following the mass shooting of 17 at Marjory Stoneman Douglas High School in Parkland, the Florida Legislature established new mental health and security standards for schools. The Marjory Stoneman Douglas Act has a $400 million allocation that includes funding for Sheriffs Of“ces to establish school guardian programs, grants for schools to improve building security, and money to add mobile crisis teams. It also included an allocation of $69 million for all 67 counties to expand school-based mental health initiatives. Sarasota County received nearly $1 million from the state and earmarked an additional $1 million in taxpayer funds for mental health issues. Sarasota County will give 15 percent of the funding to charter schools, including SKY Academy in Englewood and Imagine schools in North Port. Charlotte County received $435,000 for mental health from the state. We will be hiring additional guidance counselors, school social workers and school psychologists,Ž said Mike Riley, Charlotte County Schools spokesperson. Our students are also asked to go to a guidance counselor if they have an issue. If the guidance counselor cant handle the issue, they work with the school social worker or psychologist. We just dont have enough state money to hire a psychologist at all schools.Ž Riley said some funding will go to Crossroads Hope Academy, an alternative school, for mental health programs. As a result of more mental health dollars, Sarasota and Charlotte counties will enhance services to students including oneon-one therapy. There are some mandates the state proposed and we will follow them,Ž Riley said. We will not be out of compliance. We may struggle with funding into the second year if the state doesnt allocate it to the district.Ž Similarly with the uncertainty of the recurring funds from the state, Sarasota County plans to use existing staff to offer mental health services. We will also contract with outside agencies (who offer counseling) for individual and group therapies,Ž said Mitsi Corcoran, assistant superintendent chief “nancial of“cer. In May, more than 330 teachers and guidance counselors were offered training. The sessions included understanding the impact of trauma, behavioral intervention for trauma in schools, prevention/early intervention initiatives and a social emotional curriculum. Sarasota County is following a three-tier training program for mental health for students. A more modern technique teachers and counselors are using is instead of asking a student whats wrong with you?Ž to what happened to you?Ž We need to understand the child or a family member may have had a crisis the night before and the student only had four hours of sleep, they may be struggling that day,Ž Sarasota County School Board member Shirley Brown said of the newer national concept of trauma-informed care. We need to give that student some leeway. They need to understand what happened and what resources the school can offer and help the student get through the crisis and succeed.ŽEmail: eallen@sun-herald.com Schools prep for new mental health rulesBy ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR SP17509WantToGet ?ItsEasyƒJust SHOP GARAGESALELISTINGSALWAYSINTHECLASSIFIEDS CROWNS € BRIDGES € EXTRACTIONS € IM PLANTS You deserve dental treatment at a reasonable price! 941.822.0048 FREE CONSULTATION IMPLANT DENTURE STABILIZATIONDeluxe Denture Complete SetNew Patient Exam, X-Rays & ConsultationReg. $1,500($100 Value Offer good for 30 days)*D2751 *D5110, D5210 *D0150, D0330(Partials not Included) 5643 Clark Road Sarasota, FL 34233Next to Dunkin Donuts @ I-75, exit 205 FREE 2nd Opinion!!*CROWNS* $475FREE!*$750*May change based on complexity of case. The patient and any other person responsible for payment has a right to refuse to pay, cancel payment, or be reimbursed for payment for any other service, examination, or treatment, that is performed as a result o f and within 72 hours of responding to advertisement for the free, discounted fee, or reduced fee service, examination or treatment. General Dentist Lic#14423. *Only “rst time consultation is at no charge. *Extractions not included.adno=54537372 adno=54537378 adno=54535601 adno=50536656 VALID THROUGH JUNE 30, 2018 VALID THROUGH JUNE 30, 2018

PAGE 10

WEDNESDAY, JUNE 20, 2018 SUN NEWSPAPERS 11A Signia Nx hearing devices deliver the sound that nature intended. Replicating NatureFlorida Medical Hearing Centers (Formerly Siemens) SAVE $1000iOn Our Most Popular Hearing Aids Held Over by Popular Demand! FINAL 3 DAYS! Earbud Capability Bluetooth Connectivity Hearing Device FunctionalityONLY ONE Does it All. Nows the Time to CALL! APPOINTMENTS ARE LIMITED WWW.FLORIDAMEDICALHEARING.COM € Directly connects to smart devices € Distinguishes your own voice from other sounds for persona lized hearing € Provides stereo quality sound € Delivers the most natural hearing experienceTry One of the Worlds Best & Newest hearing aids ABSOLUTELY FREE For 30 Days** 47 LOCATIONS IN FLORIDA INTRODUCINGOne of The Most Natural Sounding Hearing Aids in the World* 3 DAYS ONLY! adno=50536891 Venice/North Port/ Englewood4250 South Tamiami Trail 941-496-7600Port CharlottePublix Plaza19451 Cochran Blvd, Suite 200 941-235-2480South Sarasota/ North Venice/Siesta KeyPublix Plaza Stickney Point Entrance6529 S. Tamiami Trail, 941-925-0022(on the side of Stein Mart building)Sarasota/Bradenton Lakewood RanchUniversity Walk Publix Plaza 2807 University Parkway 941-822-8919Punta GordaPublix Plaza at e Crossings 2310 Tamiami Trail, Suite 3109 (Across from Gettel Auto) 941-575-5611BradentonPublix Beachway Plaza 7216 Manatee Ave,. W 941-254-7476Sun City Center1509A Sun City Center Plaza 813-634-2781 IDiscount for pair (2) of Signia NX hearing aids. Offer valid 6/20/18 6/22/18.

PAGE 11

12A SUN NEWSPAPERS WEDNESDAY, JUNE 20, 2018 SPORTSCONTACT US SPORTS 941-207-1107 SUN NEWSPAPERS Fresh off their fifth state championship season, coach Brian Wheatley and the Indians girls volleyball team are spending their summer preparing to defend their state title. Venice volleyballs camp began June 11 and is being held through July 19, taking place from 8 a.m. to 10:30 a.m. Monday-Thursday with the exception of the week of July 4. Players who attend the camp will have the opportunity to become familiar with Venice volleyball before trying out for the freshmen, JV, or varsity teams in July. Boys are also welcome to attend coach Wheatleys volleyball camp, as the boys volleyball team readies to begin its second year on campus. Venice volleyball camp in full swing SUN PHOTOS BY STEPHEN MCKAYSadie Kluner, right, receives a serve as Caitlin Montgomery stands at the ready. With dozens of players attending regular summer workouts, the prospects for the Indians continued success looks bright. Many players from last seasons state championship are returning, including outside hitter Paradise Gibson. Aja Jones, right, tips the ball past the block attempt of Caitlin Montgomery. Coach Brian Wheatley uses Caitlin Montgomery to demonstrate the proper ready position at the net. Incoming senior Paige Canevari, wearing a 2017 state championship shirt, confers with coach Brian Wheatley. COURSES COURSESTo place your ad here, call 941-429-3110adno=719884 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

WEDNESDAY, JUNE 20, 2018 SUN NEWSPAPERS 13A The 9to 11-year-old Venice Little League all-stars had to wait until Monday night to play their “rst game of District 16 action, and they wasted no time in taking control of the game. After being postponed on Saturday due to rain and lightning in the area, the 9to 11-year-old Venice all-stars couldnt have opened district play in more dominating fashion, crushing Sarasota American, 19-1, in “ve innings. We had the bulk of these guys last year, and theyre good ballplayers,Ž Venice 9to 11-year-old all-stars manager Jon Knott said. We had good at-bats early even though we left the bases loaded a couple times. They have that tendency where they can break a game open, and Im sure (Sarasota American) is trying to save pitchers, too. It was good to see them get the jitters out in this “rst game, and now I think theyre ready for the rest of districts.Ž The 8to 10-year-old all-stars were defeated, 14-3, by mercy rule in four innings on Saturday morning by Sarasota American. Both the 8to 10-year-old and 9to 11-year-old Venice all-stars played again Tuesday night after press time, and the 10to 12-year-old all-stars will begin district play on Saturday. Starting pitcher and leadoff hitter Michael OConnell reached on a single to open the “rst inning, and Venice kept the offense rolling. Reid Plough walked home a run four batters later and David Dubrule scored on a wild pitch to give Venice a 2-0 lead. Following that two-run “rst inning, Venice put the game out of reach. Venice scored seven runs in the second inning off six hits, including a pinch-hit bases-clearing double for Logan Stephens. After dealing with a stomach bug over the weekend, Stephens entered the game to rope his three-run double to the out“eld fence and was promptly removed for a pinch runner. Hes likely one of our starters, but he hasnt been feeling good,Ž Knott said of Stephens. He had a little stomach issue the past couple days, and he was actually off the lineup card for Saturday because he threw up Saturday morning. But hes feeling better now and were taking it easy on him, but he can play some ball. So were like, Hey, you got your atbat, get out of there and go rest. It was fun to see him come through for us.Ž Holding a nine-run lead, OConnell shut down Sarasota American over his 3 1‡3 innings pitched. His ability to throw strikes limited the Sarasota American offense and allowed Venice to let its defense go to work. For the Sarasota American all-stars, their inability to throw strikes put them in a hole that proved to be too dif“cult to dig out of, “nishing with 11 walks on the night. We missed a lot of “rst-pitch strikes, and we walked in runs,Ž Sarasota American manager Bill Mauro said. I think nine or 10 runs scored on walks. So that was number one, and then number two, we didnt hit the ball. This team should hit better than that.Ž Though he hit two batters and walked another, OConnell didnt allow a hit until Luke Verwey smoked a triple down the left “eld line midway through the fourth inning. Verwey later scored from third base in that inning, but the Venice bullpen shut the door on any chance of a comeback from Sarasota. Harrison Adams walked the “rst batter he saw, but didnt give up any hits over his 1 1‡3 innings pitched. With Adams nearing the pitch count threshold, Knott brought in Dubrule with two outs in the “fth inning to get the “nal out for Venice. Weve preached that since we announced the teams, its pitching, defense and base runningŽ Knott said of allowing one run to Sarasota American. I know everybody wants to hit home runs and score 19 runs, but its pitching “rst of all, which all three of our guys got ahead of batters. The defense played pretty well, and they were really aggressive on the base paths. If we can continue to do this, well do well in districts.ŽVenice all-stars open with giant, 19-run onslaughtBy VINNIE PORTELLSPORTS EDITOR SUN PHOTOS BY JUSTIN FENNELL David Dubrule connects with a ball in the rst inning for a single to left eld. Venice all-stars starting pitcher Michael OConnell allowed just one hit over his 3 ‡ innings pitched on Monday night at Atwater Park in North Port. Fans of the 9to 11-year-old Venice all-stars cheer as Venice takes a 9-0 lead in the second inning on Monday evening. Harrison Adams smacks an RBI double to give the Indians a 4-0 lead over Sarasota American in the second inning. Venice all-stars supporters cheer on the team as it piles on some early runs against Sarasota American on Monday evening. ENJOY THESE LOCAL FLAVORS & DEALS adno=SP51282 adno=54537659 BEST OFVENICE 2013 Venice Gondolier Sunadno=54537246Voted Best Ice Cream & Yogurt In Venice! 420 Venice US 41 Bypass NNext to TJ Maxx Plaza (Bird Bay)941-485-5152Over 75 Ice Cream Treats & Flavors At the Venice South Jetty, Serving Great Food and a FANTASTIC view of the Gulf and Venice Beaches! adno=54535273 Veni ce Vi l l age Shoppes € 4145 S. Tami ami Tr € ( 941) 4932300 Al l i n a r el axed, sports bar atmospher e. A p p e t i z e r s Appeti zers S o u p s & S a l a d s Soups & Salads S a n d w i c h e s & W r a p s Sandwi ches & Wraps B e e f C h i c k e n & F i s h Beef Chi cken & Fi sh T h a i N o o d l e s & F r i e d R i c e Thai Noodles & Fri ed Ri ce S t e a m e d D u m p l i n g s Steamed Dumpli ngs S t e a m e d D i s h e s Steamed Di shes V e g g i e R o l l s Veggi e Rolls C u r r y W i n g s & M o r e Curry, Wi ngs & More! adno=54535297

PAGE 13

14A SUN NEWSPAPERS WEDNESDAY, JUNE 20, 2018 $100of $499 or more Buy a $50 Gift Certi“cate And Get A $50 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$200of $999 or more Buy a $100 Gift Certi“cate And Get A $100 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$400of $1999 or more Buy a $200 Gift Certi“cate And Get A $200 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$600of $2999 or more Buy a $300 Gift Certi“cate And Get A $300 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$800of $3999 or more Buy a $400 Gift Certi“cate And Get A $400 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$1000of $4999 or more Buy a $500 Gift Certi“cate And Get A $500 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE 48 mo. NO INTEREST FINANCING (See store for details) OR BUY A GIFT CERTIFICATE & GET THE MATCHING GIFT CERTIFICATE FREE! €Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required 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 credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge.PT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 www.furnwarehouse.com www.furnwarehouse.com WEDNESDAY, THURSDAY, AND FRIDAY! SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$799Bedroom SPECIAL PURCHASEWhite Accent Pieces$99$59$69 SPECIAL PURCHASEDining SetWood & metal table with 4 matching dining chairs.$199Beautiful EspressoFinish Dining SetThis dining set has a sleek design and a rich espresso nish, so it will t perfectly with any decor in your home.$299 5-pc SPECIAL PURCHASE$399 7-pcYour Choice Florida Style SofaYou can not nd a better deal!$399 SPECIAL PURCHASEFamous Maker Simmons Beauty RestStunning glamour look with nail head trim. Unquestionable style and seating comfort. Love seat, Chaise and correlated chair available.$499 Sofa SPECIAL PURCHASE 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 SPECIAL PURCHASEBeautiful Combination Of Wood Dining SetThis beautiful dining set is a combination of wood and metal! The set includes the table, 2 upholstered chairs and the matching bench.$499 SPECIAL PURCHASE5-Piece White Florida BedroomStylish bedroom with clean lines at an unbelievable price! Includes dresser, mirror, queen headboard, footboard, & rails. Night stand FREE!$599 SPECIAL PURCHASE FAMOUS MAKER SIMMONS BEAUTYREST SOFAHighlighted by its rolled arms, this transitional piece features seat and back cushions that provide extended comfort. Special features include Beautyrest pocketed coil seating, reversible seat cushions and coordinating pillows. $499Your Choice SPECIAL PURCHASEYour ChoiceAccent Chest$199 adno=54537528

PAGE 14

VENUE 3B OPINION 9B COMICS/PUZZLES 2224BWEDNESDAY June 20, 2018 CONTACT US KIM COOL FEATURES EDITOR 941-207-1000 kcool@venicegondolier.com SUN NEWSPAPERSOUR TOWN As sea turtle nesting season moves into overdrive, local beaches begin to resemble test tracks for tractors. Females crawling up on the beach (most often at night) leave a variety of tracks. Patterns are different for different species. At Venice beach, loggerheads comprise nearly all the nesting turtles. In recent seasons, there have been a few nests by Green sea turtles and on rare occasion there has been a Kemps Ridley nest. So far this season, all the nests and all the false crawls have been made by loggerheads, according to the reports from the many volunteers who patrol beaches daily looking for those tracks. Mote Marine volunteers patrol Venice beaches from Casey Key to just south of the Venice Fishing Pier where volunteers from the Coastal Wildlife Club take over. Coastal volunteers cover the South Venice beaches, Manasota Key, Englewood and south nearly to Captiva. Coastal volunteers serve under a license from Florida Fish & Wildlife issued to Zoe Bass and Wilma Katz, who have been sea turtle volunteers for more than 30 years. Volunteers hit the beaches at sunrise and generally patrol at least a mile of the beach. This time of year when turtles are nesting, the volunteers go armed with pens and stakes on which to mark nest locations, and a book in which to record the marked nests. The tracks leading to the nest identify the species. They also can easily tell a false crawl. For whatever reason, a nesting female may come up onto the beach and simply circle back to the water. There is no break in the path which comes out of the water heading toward the sea grasses and then simply loops around and goes back to the water. Most females nest two to “ve times in a single season and then will skip a season or two before returning again to the same beach, which also was their hatchling beach some 20 or more years earlier. (A built-in honing system works much like a GPS system to guide them back to the correct beach.) Urban sprawl affects crawlProblems arise when nesting turtles discover a condominium or other structures where once there was simply sand and sea grass. A lot can happen to the environment in 20 or more years while the hatchlings mature. There is little nesting activity, if any, on the beaches in front of the condos along the Esplanade and Tarpon Center Drive at the north end of Venice and south of the jetty. Buildings have been there since the early 1970s „ another challenge for the turtles. North of the jetty, Casey Key Beach is a different story. There is a long stretch of beach separated from any houses by Casey Key Road. Where there are houses along the beach north of that area, most are well back from the water. Mary Jo Perkins and Suzie Seerey-Lester have been patrolling the south part of Casey Key for about 18 years. Like Coastal Wildlife volunteers Bass and Katz and Deurita Wieczorek, Perkins and Seerey-Lester patrol the beach virtually every day. They carry along trash bags to pick up debris left by careless beachgoers because such items can be hazardous to wildlife, people, pets and the environment. In the past, many nests were caged with either a sheet of hardware cloth or with an actual cage Turtles are making tracks once againBy KIM COOLFEATURES EDITOR TIPS FOR THE PUBLICKeep local waters and beaches seaturtle-friendly. Sea turtles are swimming just offshore to mate before the females come ashore to nest. By early summer the first hatchlings will venture into Gulf waters. On nesting beaches, light from waterfront properties can disorient nesting female turtles and their young, which emerge at night and use dim natural light to find the sea. Beach furniture, trash and other obstacles can impede sea turtles and their young. If you build sand castles by day, knock them down before leaving the beach lest they block the path of nesting or hatching turtles. Fill in holes that might entrap hatchlings. If you encounter a nesting turtle or hatchlings, remain quiet and observe from a distance. If you see a sick, injured or stranded sea turtle in Sarasota or Manatee county waters, contact Mote Marine Laboratorys Stranding Investigations Program at 941-988-0212. Outside of Sarasota or Manatee counties, please call the Florida Fish and Wildlife Conservation Commission (FWC) at 888-404FWCC (3922). Sea Turtle season extends from May 1Oct. 31. FILE PHOTO COURTESY OF WILMA KATZAs the female sea turtle heads back into the Gulf of Mexico after making a daytime nest, beachgoers stand on either side of its tracks. The tracks on the right are from the water to the nest. The tracks to the left indicate the turtles return path to the Gulf. SUN FILE PHOTOThis female loggerhead turtle nested on Caspersen Beach late in the afternoon, crawling past beach umbrellas, chairs and towels to reach its goal. Nearly all nesting occurs in the dark of night, which made this an unusual occurrence. COURTESY PHOTOAreas marked in yellow tape along the beach are where sea turtles have laid eggs.TURTLES | 2 Congratulations to Dick and Julia Hyman, who are celebrating their 70th wedding anniversary today in Venice. Both have made their marks in the arts. She is a Parsons grad who was an interior designer in New York and is now a well-known sculptor. For the one or two who do not know Hyman, he did the score for MoonstruckŽ starring Cher and Nicholas Cage, scores for at least 10 Woody Allen movies, started several famous jazz festivals, has a “ve-CD album on jazz from Arbor Records, an honorary doctorate from Julliard and last year was named one of “ve Jazz Masters by the National Endowment for the Arts. There is so much more but that is a hint at what a musical genius he is. Whenever he stops in for dinner and some jazz at Allegro Bistro, those of us there feel as though we have had a double dessert. That the Hymans found their way to Venice here in the heart of the Cultural Coast where they both have contributed so much to the arts scene and more, is a gift for all of us. Still more active than most folks half their age, they both are busy at work with trips planned to international jazz Whats not to love about Venice?KIM COOL SUN PHOTO BY KIM COOLVendors of items useful for theaters and theater folks are being showcased in the lobby of Venice Theatre, which also is resplendent in ags of the nations represented at the international theater festival. This photo is from the 2014 festival.KIM | 2Cabaret shows at Florida Studio Theatre are generally terri“c, especially when conceived in-house by Richard Hopkins, Rebecca Hopkins and James Prosser. Four examples enjoyed in the recent past were Mack the Knife,Ž Gypsies, Tramps and Thieves,Ž Older Than DirtŽ and Shakespeares Greatest Hits.Ž Caroles Kings,Ž newly opened in the Court Cabaret, is not in the same league „ not even close. Conceived and produced by 2A Productions, last Thursdays show did not meet the FST AŽ grade-point average. Giving it a C would be a gift. Carole Kings music deserves better than a sophomoric attempt to be funny. She has created some great music. Instead of riding the coattails of greatness via the music, the creators try to add humor. Most was not even of the groaner variety,Ž at last Thursdays Performance, which is sad, because the audience did seem to enjoy the music. What, in the hands of the Hopkins and Prosser, would likely have been entertaining and educational was not. They invited a lady from the audience to the stage, identi“ed her as Joni Mitchell, the singer, and then hesitated about leading her to the stage.Caroles Kings misses the markBy KIM COOLFEATURES EDITOR PHOTO BY SARAH HALEYJordan Aragon, Ken Lear and Trey Harrington perform in Caroles KingsŽ in the Court Cabaret at Florida Studio Theatre through July 25.KINGS | 2 adno=54535274 € Auto Accidents € All Injury Cases € Divorce € BankruptcyJodatLawGroup.com1694 S Tamiami Trail, Venice941-492-6000 Law Group.com

PAGE 15

2B SUN NEWSPAPERS WEDNESDAY, JUNE 20, 2018about 3 feet square to completely cover the nest area. We havent done that for a couple of years,Ž Wieczorek said, adding that the practice of caging was stopped to prevent damage to the coastal environment in case of severe storms that might sweep the cages and such out into the Gulf. Wieczorek said she has been volunteering since 1985.Making tracksIn those years, Wieczorek has become an expert in spotting turtle species by their tracks over the sand. The Greens use breast strokes, so the tracks are different from the Loggerheads, which alternate ”ippers,Ž she said. The greens ”ippers also are longer and have a tendency to go out farther.Ž She said the loggerheads tend to lead with their nose so they dont leave much of a tail mark while the greens leave a pronounced tale mark down the middle of their tracks. It is like a poking mark in the sand,Ž Wieczorek said. When a green makes a nest, it looks like a bomb went off. The nest is twice as big, perhaps because of those front ”ippers which are longer. We always call those in because it is harder to “nd the green eggs and because there are fewer green nests. We already had a Kemps (Ridley) this year, too,Ž she added. I think the nest is south of the (Englewood) public beach.Ž Ridleys are the smallest sea turtles and also, according to Florida Fish & Wildlife, the rarest on Florida beaches. There have been fewer than 10 nests in the greater Venice area, according to records kept the past 33 years. An article in Wikipedia referred to the Ridleys as critically endangered.Ž Their tracks more closely resemble those of the loggerhead although smaller. While loggerheads and greens are usually older than 20 when they begin to nest, the Ridleys often begin nesting between 12 and 20 years of age. Nor do they go so far a“eld as the loggerheads, which are considered the most far-ranging sea turtles on Earth.Surfing the Gulf Stream Loggerheads are primarily found in southern Florida but as far north as Maine, and in Oman, Western Australia and Greece. There was a story on the internet at the end of May about a loggerhead that turned up on a beach in England. It was cold and injured, likely carried there on the Gulf Stream. The turtle was rescued by locals. Depending on its recovery, it could be returned to the southern U.S. coast and warmer weather. Mote Marine, Sea World Orlando and other aquariums are regular recipients of turtles in trouble because of their wanderlust. Loggerhead hatchlings from the west coast of Florida “nd their way across the Atlantic to the Canary Islands before returning to their natal beaches at the age of 20 or so. Loggerhead turtles have the largest nesting range of any sea turtle. Their large heads and strong jaws come in handy because their food preference tends toward large mollusks. Green turtles also are found around the world but only in tropical and sub-tropical waters, which contains them in a smaller area. Greens were named for the color of their fat, which is thought to be in”uenced by their seagrass diet. Greens can weigh up to 700 pounds and reach 5 feet in length. The largest turtles in the world are Leatherbacks, which can span 6 feet and weigh 1,000 pounds or more. In Florida they are found only on the east coast. Ridleys are found nesting on beaches along Mexico and Padre Island in the western Gulf of Mexico and rarely along Southwest Floridas Gulf beaches Sea turtles have existed for millions of years, outlasting such giant sea creatures as the megalodon sharks that deposited the hand-sized teeth found in the Venice area of Florida. Nesting will continue until as late as early September and hatching until the end of October, the of“cial end of turtle season. For information on sea turtles, visit: Mote.org. and/or: CoastalWildlifeClub.org.Email: kcool@venicegondolier.comTURTLESFROM PAGE 1 festivals where he will be honored yet again. Yet they always “nd time to support the local arts scene. The world comes to VeniceMore proof that Venice is a magnet for the arts and artists can be found all this week at Venice Theatre. For the third time, the American Association of Community Theatres is holding its international festival in Venice, the only theater and city to host this event more than once. Fifteen acting troupes from around the world are here this week. The troupes will each present two performances of a one-hour production designed for the festival. Adjudicators will give comments after the initial performances. The comments are not because they are choosing a winner but to let the troupes know their strengths and to offer suggestions to enhance their work. The whole festival is designed to help troupes and individuals grow in their craft. To that end, there also are several workshops, meetings and even a trade show. For those of us who live in Venice, what an opportunity. Those with all-event passes will be virtually living at the theater, immersing themselves in a most-unique theatrical experience. For volunteers who are driving the out-oftown guests around and/or housing them, friendships will be made and stories will be shared. Some Venetians have visited their new friends in those other countries and some of the performers have returned to this area to perform at Venice Theatre or other places. Local performers have studied in other countries because of the contacts made at previous festivals. Some works are presented in native languages, some in English and some in pantomime. The common bond is theater. Knowledge of foreign languages is not required. Given the number of countries represented, the diversity of the productions cannot help but be interesting. Even the trade show may prove intriguing for many. Scripts will be for sale but also probably souvenir T-shirts and such. For others, the chance to take a workshop right here in Venice with a famous international group is a huge draw. At this point, most of the workshops are likely to be booked and allevent tickets are probably gone but there still will be tickets to some individual events and the chance to experience at least a little bit of this extraordinary event. This is yet another reason Venice Theatre is considered the number one community theater is the U.S. on a per capita basis. The Omaha Theater has a bigger budget by a million dollars or so but then Omaha has 450,000 residents versus some 20,000 in the Venice city limits or perhaps 50,000 in the vicinity. While here in Venice, the acting troupes are the guests of Venice Theatre. Afterglow parties will be held nightly in the Michael Biehl Park adjacent to the theater so that guests, volunteers and other participants can get to know one another. Plans are being considered for Venice Theatre to become the of“cial home of this event and to hold it every two years instead of every four. Venice Theatres managing artistic director Murray Chase said when that was “rst announced a couple of years ago that it is easier to secure volunteers for such a commitment versus practically starting fresh every four years. No matter what, having such a festival in Venice is awesome. On yet another note,Ž if you have not seen Florida Studio Theatres production of Always ƒ Patsy Cline,Ž you have only until July 1, unless the run is extended for a third time. It should be. It is that good. Now I need to head back to Venice Theatre. Hope to see you all there.Email: kcool@venicegondolier.com.KIMFROM PAGE 1When they “nally succeeded, they performed Youve Got a Friend,Ž which won Grammys for James Taylor and King in 1971. The lady from the audience was a highlight of the show. She played along as best she could even though the trio of singers didnt seem as though they had borrowed folks from the audience before. The show “nally came to an end „ or so we thought. The trio did an encore and people got up to leave but then „ wait „ they did more. Whether confused or because they had enough, some people who had begun to leave, continued out the door. Others continued standing for awhile and then sat down until at last it was over. Carole King deserves a Hopkins-Prosser show, not this sophomoric attempt. As a longtime fan of Florida Studio Theatre and what it has become under the guidance of Richard Hopkins, I was sad to see a show that needs a total reworking as well as a better cast. That is something I never thought I would see in that venue. On the other hand, Always, Patsy Cline,Ž continuing in the Gompertz Theatre at FST, is worth seeing again. It is that good. Always, Patsy ClineŽ was extended through July 1. Caroles KingsŽ is scheduled to run through July 25. For tickets to any of the FST productions, including Julys Improv Festival, call the box of“ce at 941-366-9000 or visit: FloridaStudioTheatre.org. The Court Cabaret and Gompertz Theatre are in FSTs building at 1265 First St., Sarasota.Email: kcool@venicegondolier.comKINGSFROM PAGE 1 POSTER PHOTO BY KIM COOLIn honor of the 70th wedding anniversary today, June 20, 2018, of internationally known jazz expert, pianist and musician Dick Hyman of Venice and his wife Julia, a well-known sculptor, their children and grandchildren (pictured at bottom of poster) created this tongue-in-cheek classic lm poster. This photo was taken at a night club in New Rochelle, New York, when he was 17, a freshman at Columbia, and she was 15, and still in high school. FILE PHOTO FROM LOGGERHEAD MARINELIFE CENTERThis is a nesting loggerhead sea turtle. Picture This! You and YoursYou are invited to share your favorite photos of family members and friends at events, travels to exotic places, or just for the fun of it for the Photo Album page. Email a high-resolution JPG that is at least 4 by 6 inches in size along with a list of who or what is in the picture to ablackwell@ venicegondolier.com. Or you can drop them off or mail them to Venice Gondolier Sun, Attn: Photo Album, 200 E. Venice Ave., Venice FL 34285. For more information, call Audrey Blackwell at 941-207-1102. The Plantation Community Foundation of Venice, Florida, has awarded State College of Florida Foundation a $2,600 grant to purchase suction regulators for the State College of Florida, Manatee-Sarasota nursing program. The grant will allow the nursing program to upgrade training and to offer additional student practice at SCF Venice. Nurses use suction regulators to ensure patient comfort and health by controlling the removal of secretions from wounds. As nursing students log clinical hours using their SCF training to practice patient care in local health care facilities, the quality of their health care training will affect thousands of patients annually. Nursing students gain in-demand skills using the suction regulators, which are incorporated into training scenarios to replicate a wide range of real-life health care situations in medical facilities. The regulators can be used to teach nursing students to develop consistent habits of responsible practice. The more SCF can provide real-life experiences in a safe and controlled simulated clinical environment, the better prepared SCF nursing graduates will be. The Plantation Community Foundation of Venice comprises residents of Venices Plantation community and surrounding neighborhoods, and members and employees of the Plantation Golf and Country Club, whose mission is to improve the quality of life in south Sarasota County. Medical equipment for the nursing program are among the most expensive items the college must purchase for teaching. SCF offers nursing classes at its three campuses and online. To donate to the program or for more information, contact Barbara Bourgoin, development director of the State College of Florida Foundation, at BourgoB@SCF.edu. About the foundationSCF Foundation, a 501(c)(3) charitable organization, supports the mission of State College of Florida, Manatee-Sarasota. The Foundation raises funds and acts as an ambassador for SCFs students, donors and alumni. The Foundation gives out over $1 million in student scholarships annually and provides “nancial support for programs, faculty, technology, equipment and capital for the College. For more information, call 941-752-5390 or visit: SCF-Foundation.org.Foundation awards grant to SCF NursingSTAFF REPORT PHOTO PROVIDED BY COASTAL WILDLIFE CLUBThese tracks mark a loggerhead nesting on Manasota Key. The stake at the top of the photograph identies the location of the nest.

PAGE 16

WEDNESDAY, JUNE 20, 2018 SUN NEWSPAPERS 3BVENUE SUN NEWSPAPERS WEDNESDAY Featured Exhibit, VeniceNokomis Womans Club. Clubs achievements over 90 yrs serving community, Venice Museum, MTW 10-4. Free. 486-2487 Zumba w/MaryLynn, 10am&6:15pmWed@200 Tamiami Tr N 34285(FredAstaireStudio)Mary Lynn 685-8445 or mlszerbin@aol. com Zumba,Yoga,BodySculpt BINGO!, 6PM Am Legion 1770 E Venice Ave Open to public, food available @4pm fee to play 941-488-1157 NADA NIGHTS, Come try our NADA Nights, a natural remedy to detoxify the body, reduce cravings of all types and relieve stress! THURSDAY Zumba w/MaryLynn, 10am&6:15pmThur@200 Tamiami Tr N 34285(FredAstaireStudio) MaryLynn 685-8445 mlszerbin@aol. com Zumba,Yoga,BodySculpt Yoga w/MaryLynn, 11:15amThur@200 Tamiami Tr N 34285(FredAstaireStudio)Mary Lynn 685-8445 or mlszerbin@aol.com Zumba,Yoga,BodySculpt Submarine Vet Mtg, June21st, Noon, American Legion, 1770 E Venice Ave, Venice Info 941-493-7488, Meeting 3rd Thursday of each month Pinochle, 1-4 pm,VFW Post#8118,832 E.Venice Ave.,Venice. Tony C. 941-492-2434.Open to Public. FRIDAY Zumba w/MaryLynn, 10amFri@200 Tamiami Tr N 34285(FredAstaireStudio)MaryLynn 685-8445 mlszerbin@aol.com Zumba,Yoga,BodySculpt BodySculpt w/Ann, 11:15amFri@200 Tamiami Tr N 34285(FredAstaireStudio)Mary Lynn 685-8445 or mlszerbin@aol.com Zumba,Yoga,BodySculpti SATURDAY 1927 Train Depot, Free tours of 1927 Train Depot. 303 E. Venice Ave., Venice. Sat. 10-1. For more info 941-412-0151. Seamus McCarthy!, Food starts @ 4PM Music & Dancing @ 6PM Am Legion 1770 E Venice Ave 941-488-1157 Public Welcomed SUNDAY Dead Sea Scrolls, Sun. 6/24 9-10am, UU Cong. of Venice, 1971 Pinebrook. At Qumran-the arcane world of textual criticism. 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 1p.m. Monday. For events to run in Saturdays paper, the deadline is 1p.m. Thursday. In order to print as many events as possible, we will print a maximum of four lines per event at no cost. You may purchase additional space for $10 per day, per event, per edition. Simply choose Paid ListingŽ on the Submit EventŽ page on the website. All paid listings will run in the location designated for the event type. We will only allow one submission per event, per day. If your event runs for more than one day, you will need to submit a separate form for each day. Multiple submissions of the same event for the same date may result in all the related events being removed. HOW TO GET YOUR EVENTS LISTED Families enjoyed a morning of adventure and creativity June 9 at The Jungle in Your BackyardŽ event hosted by Conservation Foundation of the Gulf Coast. Kids of all ages discovered the sights and sounds of nature with a scavenger hunt leading them along Little Sarasota Bay and through the woods at Bay Preserve in Osprey. Wild coffee, sea grapes and American beautyberry were just a few of the many treasures revealed. Following the hunt, families collected leaves and vines to learn the unique art of nature printing with assistance from Sarasota Nature Printers volunteers. Conservation Foundation of the Gulf Coast created and hosted the program to connect kids to nature and in celebration of Jungle Book,Ž a family friendly production presented by Asolo Rep, June 6 through June 24 in Sarasota. Learn more about this innovative, re-imagining of Rudyard Kiplings classic tale at: Asolorep.org. To learn more about Conservation Foundation, visit: Conservation Foundation.com.Families enjoy exploring adventure at Bay PreserveBy SUZANNE GREGORYGUEST WRITER PHOTO COURTESY OF CONSERVATION FOUNDATIONFamilies explore Bay Preserve during The Jungle in Your Backyard.Ž Democratic Club BreakfastThe Venice Area Democratic Club is having a Breakfast at The Beach event, catered by CHAZ 51 Bistro, Saturday, June 23, 10 a.m. to 1 p.m. at Maxine Barritt Park in Venice. Keynote speaker is Zac Anderson, Sarasota Herald-Tribune political editor. He will talk about the upcoming elections and current political climate. Tickets are $20. RSVP at venicedems@gmail. com or call 941-275-3244. Visit: VeniceDemocratics. com.Fireworks showThe annual city of Venice Fireworks show will be Wednesday, July 4, 9-9:30 p.m. approx-imately, at the South Jetty. The South Jetty and Jetty Jacks will be closed July 3 and 4, but the “reworks can be seen from Venice-area beaches. Visit: VeniceGov. com.Amateur Radio Field DayAmateur Radio Field Day members will participate in the national Field Day exercise from 2 p.m. Saturday, June 23, through 2 p.m. Sunday, June 24, at U.S. Coast Guard Auxiliary Station Flotilla 86 on 1200 Harbor Drive, South, in Venice. Field Day demonstrates ham radios ability to work reliably under any conditions from almost any location and create an independent communications network, especially important during hurricane season when communications may be disrupted. Tamiami Amateur Radio Club (TARC) Club holds open meetings the second Wednesday every month (next July 10) at the Flotilla 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.Bluegrass BashHeartland Bluegrass Associations monthly Bluegrass Bash is Friday and Saturday, June 22 and 23, at Craigs RV Resort, 7895 NE Cubitis Ave., near Arcadia, Florida. A Bluegrass music concert is 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 nonmembers. The membership fee to join the association is $25 per household per year. Call 941-4672051, email: heartlandbluegrass@ gmail.com, visit: HeartlandBluegrass.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. COMMUNITY NEWS BRIEFS To hear Shirleys complete story, visit EnglewoodCommunityHospital.com/Testimonials.GET BACK TO YOUR LIFE fasterThe staff is fantastic! They are very professional but personable.Ž Shirley McKinney700 Medical Blvd, Englewood, FL 34223 € 941-475-6571 www.englewoodcommunityhospital.com Close to HomeAWARD WINNING HEALTHCARE CMS Rating COMMUNITY HOSPITALadno=54535638 Family PracticeCall 941-460-1341To Schedule Your AppointmentWE ARE HERE FOR YOU! South County Medical Center579 S Indiana Ave, Unit A Englewood, FL 34223 ENGLEWOODMCRHS.ORG adno=721474 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 17

4B SUN NEWSPAPERS WEDNESDAY, JUNE 20, 2018 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=50534752

PAGE 18

WEDNESDAY, JUNE 20, 2018 SUN NEWSPAPERS 5B 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 CAadno=719942

PAGE 19

6B SUN NEWSPAPERS WEDNESDAY, JUNE 20, 2018 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=719940

PAGE 20

WEDNESDAY, JUNE 20, 2018 SUN NEWSPAPERS 7B 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=719941

PAGE 21

8B SUN NEWSPAPERS WEDNESDAY, JUNE 20, 2018PUZZLE ANSWERS Puzzles on pages 22-23 SOLUTION TO TODAY'S 7 LITTLE WORDS SOLUTION TO TODAY'S JUMBLE SOLUTION TO TODAY'S CRYPTOQUIP SOLUTION TO TODAY'S KENKEN SOLUTION TO TODAY'S CHALLENGER SOLUTION TO TODAY'S SUDOKU SOLUTION TO TODAY'S CROSSWORD Looking for a Friend? Find him in the Classifieds Florida Studio Theatre (FST) opens its second show of the Summer Mainstage Season with Murder for Two,Ž a musical whodunit that ”awlessly blends classic musical comedy and madcap mystery. This musical homage to classic murder mysteries was an Off-Broadway hit and won the Joseph Jefferson Award for Best New Musical Work in 2011. Murder For TwoŽ runs from June 27 to July 29 in FSTs Keating Theatre. It is part of a three-show subscription package, available for $49 and includes Always ƒ Patsy ClineŽ and Other Peoples Money.Ž Murder For TwoŽ follows Of“cer Marcus Moscowicz, a small town policeman who dreams of becoming a detective. When shots ring out at the surprise birthday party of great American novelist Arthur Whitney and Whitney ends up dead, Marcus sees an opportunity to prove his sleuthing skills. With only a short time to solve the case, he has to “nd out, whodunit?Ž The cast features just two actors: Paul Helm, playing Mosowicz, and Kyle Branzel, who has the artistic challenge of playing all 10 of the suspects. Its what Im always looking for: essential theatre. It doesnt rely on big sets. Its about the actors talent,Ž said FSTs Producing Artistic Director Richard Hopkins. Directing this lively musical is Bruce Jordan (Spamalot.Ž) Besides adapting Shear MadnessŽ (2009, 2010) alongside Marilyn Abrams, Jordan has directed the comedy over 30 times. In directing any comedy, the biggest challenge to me is to convince the actors to play it for real. Dont TRY to be funny,Ž explained Jordan. If you play for the laughs, they never happen. If you play for real,Ž theyll always be there.Ž Both Branzel and Helm have performed in previous productions of Murder For Two.Ž Branzel was on the “rst national tour of the show. His credits include The History BoysŽ (Palm Beach Dramaworks). Branzel said, This will be my third iteration of Murder for Two and the show is always a joy to re-investigate (pun intended).Ž Helm returns to FST after three years „ he was the music director for FSTs Winter Cabaret Never Marry a Girl with Cold Feet.Ž He played Marcus in Utah Shakespeare Festivals production of the play in 2016. I cant tell you enough how honored and excited I am to return to FST,Ž Helm said. I fell in love with the Sarasota community when I worked on Never Marry A Girl with Cold FeetŽ three years ago.Ž Tickets are available at 941-366-9000 and at: FloridaStudioTheatre. org. Murder For Two brings killer laughsFROM FLORIDA STUDIO THEATRE PHOTO BY MATTHEW HOLLERPaul Helm, left, plays Marcus Mosowicz in Murder For Two,Ž and Kyle Branzel plays 10 characters. Pine View student Christopher Robert Pelton, of Osprey, was one of eight students appointed to a U.S. Service Academy by U.S. Rep. Vern Buchanan (FL-16). Pelton received an appointment to the U.S. Air Force. I congratulate these outstanding young men and women for their appointments,Ž said Buchanan. They should take pride in having successfully competed with so many students from across the country. It is an honor not only for them but for all who have supported them along the way. I wish them the best of luck and have every con“dence that they will serve our nation with honor.Ž Each year, members of the House and Senate nominate senior high school students they represent for admission to the U.S. Air Force, Merchant Marine, Military and Naval academies. Applicants who meet strict qualifications are interviewed and recommended by a non-partisan Service Academy Board appointed by the Congressman. The U.S. Service Academies are fouryear post-secondary institutions that combine educational excellence with military officer training. Students accepted to the academies receive a free four-year education in return for a commitment to serve five-years in the activeduty military after graduation.Osprey student appointed to the US Air ForceSTAFF REPORT The Charles & Margery Barancik Foundation (BarancikFoundation. org) granted a second year of funding through a $50,000 matching grant to Conservation Foundation of the Gulf Coast for its Youth in Nature initiative. The initiative connects at-risk youth to incredible experiences in nature, promoting selfled discovery, and building self-esteem. The initiative is expanding its number of youth partners, types of experiences, and launching a two-gen approach to engage parents along with their children. Children need to explore, experience, and have fun in nature in order to appreciate the environment,Ž said Teri A Hansen, Barancik Foundation president and CEO. The Youth in Nature program gives at-risk youth the opportunity to explore and learn more about themselves through the natural world.Ž Conservation Foundation is committed to ensuring that youth education and engagement is central to its mission. The program emphasizes discovery, active nature-based activities, playing nature-based games and providing experiences that do not take place before an electronic screen. A growing body of research indicates that children experience reduced stress levels and improved social skills as a result of greater activity in nature. Bene“ts also include increased concentration, greater attention capacities, and higher academic performance. Learn more at: ConservationFoundation.com/ youth.Foundation supports Youth in Nature effortFROM CONSERVATION FOUNDATION PHOTO COURTESY OF MADELINE KIRSTENCivil Air Patrol cadet MSgt. Merlino, at Student Leadership Academy, receives The Air Force Association award for her dedication to aerospace education and military excellence.Student honored for military excellence Last call for Warhol at Selby June is the “nal 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 ways 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.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. United Way FundraiserCocktails for A CauseŽ will bene“t 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 “rst Bartending Team of the Year.Ž Team with the most tips at the end of the event wins. All tips and donations bene“t the UWSSC. Call: 941-484-4811. COMMUNITY NEWS BRIEFS

PAGE 22

WEDNESDAY, JUNE 20, 2018 SUN NEWSPAPERS 9B 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 VIEWNew Mote aquarium is going to be amazingMote Marine Laboratory has come a long way since it launched as a one-woman research shop in Placida in the mid-1950s. Now extending its reach across the globe, the Sarasota-based Mote is highly regarded for marine research programs and public outreach at its City Island aquarium, a terri“c attraction that draws thousands of visitors every year. Mote is now poised to take a step that promises to raise its pro“le much higher „ a long, long way from its institutional birth on Cape Haze. Earlier this year, Mote announced plans to build a 110,000-squarefoot science aquarium at Nathan Benderson Park near the intersection of Interstate 75 and University Parkway (Exit 213) in northern Sarasota County. Construction is estimated at a whopping $100 million-$130 million. The latest plans have Mote getting a low-cost or free long-term lease from Sarasota County for nine acres of the 600-acre park. The aquarium would be situated between the “nish tower of the rowing facility and the huge University Town Center. County of“cials are also considering a $20 million investment from tourist development tax money. Thats a no-brainer. The design is for a four-story, glass-covered building on an island-pedestal in the rowing lake. The building would be shaped like a ship „ narrow at the bottom and ”aring out at the top „ with animated sharks projected on the glass exterior. Potentially, a stunning vision at night. Key to the project is the location. Visible from the interstate, the aquarium would attract far more people than the current facility, west of downtown Sarasota and across the Ringling Bridge. Mote of“cials have said they expect to attract more than 700,000 visitors in the “rst year; the building would accommodate as many as 1 million annually. We dont doubt it. More than 3 million people live within an hours drive. An estimated 60,000 vehicles pass by on an average day. Some 43 million may see it out the car window annually. That is an impressive level of exposure, and far more than might have been expected had Mote proceeded with conceptual plans years ago to build a satellite aquarium in Punta Gorda on Charlotte Harbor. That plan never got past the suggestion phase and, thus, Punta Gordas loss is Sarasotas gain. Mote has launched a fundraising campaign called, Oceans for All: Improving Access to Marine Science & Technology.Ž Of“cials said pledges were initially strong, but theyve obviously got a long way to go. They hope to break ground next year and open by late 2021. This is an extraordinary opportunity to develop what could be a “rst-class attraction in a very visible location. The new aquarium would be twice the size of the current facility; its water tank would hold 1 million gallons. The move to Benderson Park would allow Mote to expand its research functions at the current site, something Mote of“cials say is badly needed. As far as direct economic bene“ts, Mote claims the new aquarium, beyond the research arm, will support more than 250 direct and indirect jobs, contributing more than $25 million into the economy annually. Thats econospeak for onsite and offsite jobs and trickle-down impact, but the numbers are attractive. Again, rearranging Tourist Development Tax allotments for an aquarium like this is a no-brainer. Its a rare opportunity. Lost for Punta Gorda „ not to mention Placida „ but signi“cant for Southwest Florida. Father to son advice: Just say yesA little bead of sweat started to build at the bottom of my neck. The sweat dripped straight over each vertebra of my spine and disappeared over the tailbone. My soon-to-be father-in-law had his big mans arm draped over my shoulder pulling me intimately close like we were on a third date. It was 1:45 in the afternoon on a sweltering July 30th. Son,Ž he said. I feel like I can call you son, since it looks like you are going to make it.Ž I wasnt sure. In less than 15 minutes I was to marry his only daughter, and he had me in his big mans embrace. I was in long sleeves and a tux. The tuxedo absorbed the sweat that passed through the shirt on this steaming, humid afternoon. Son, Im going to give you some advice about being married.Ž I thought, now? Hes got to be kidding. Even my boutonniere was starting to wilt. Son, after I give you this advice, Im never going to give you any marriage advice ever again.Ž Oh, I thought, maybe this sounds like a good idea after all. Son, just say yes.Ž What? Seeing my confusion, he added, When she says, Do you want to eat Italian, you say, Yes. When she says, Do I look good in this dress, you say, Yes. Thats all Ive got to say.Ž And then this farmer from Missouri gave me a 6-foot, 2-inch hug and sent me off to the front of the church to marry his only daughter. I guess he assumed I was now fully prepared for a lifetime of marriage. I was younger then. I knew that unlike his generation, Janie and I were going to be a couple formed by equals. We made decisions together „ equally. John lived to be 90. True to his word, he never again gave me any advice about being married. Not when I let my kids run wild at his house and failed to properly discipline them. Not when I corrected my wife on some small matter in front of her parents. Im not the quickest learner, so it took me far too long to learn from the master. Too many needless arguments. John saw my mistakes and, in silence, watched me learn an important life lesson in my own sweet time. More than a decade after that steamy July afternoon, it started to sink in. I wondered why hed been so patient with me, so I asked him. John, why didnt you tell me that your just say yes meant there were hundreds of small decisions I wouldnt really care about, but your daughter would, and I should just say yes? That I should save my arguing for the really big moments in our marriage instead of arguing about all the small stuff that doesnt matter?Ž John came over to me and didnt say a word. Just put that big arm around me and once again hugged me close. This time I hugged him back. Together, father and son. Share your thoughts. € € € David is CEO of the familyand employeeowned Sun Coast Media Group, which owns the Venice Gondolier Sun. You can contact David at daviddr@ sun-herald.com. Editors Note: Unless you have no computer access, please email your letters to: rdupont@ VeniceGondolier.com.Island is a good place to stay in a stormEditor: As a resident who lives on the Island of Venice, I can assure you that because the county is refusing to use any building on the island as a shelter, I, and most of my neighbors, will shelter at home should another hurricane hit the area this year. As a former American Red Cross disaster volunteer, with 10 major disasters under my belt, I am always ready to shelter in place, or help at a shelter on the island should a disaster strike. Based on ARC4496 regulations, should an area not have a suitable shelter location available, the local authorities may designate one he/she feels is appropriate for temporary use. But we do have suitable buildings a) the Venice Community Center, b) the upper levels of Venice High School combined with the auditorium (VPAC) and c) many churches. The mayor obtained professional information saying the Venice Community Center (with $17,000 in additional fixes) is suitable to withstand at minimum a Cat 3 hurricane, and possibly a Cat 4, depending on storm surges, and is 18 feet above sea level, not 13 as the county states. Looking at the sea levels of other shelter sites authorized by the county off island, several are also at 18 feet; most are only in the 20 feet range. In my book, thats isnt high enough to get me out of my house and off island. Besides, should we get stuckŽ as feared by the bridges not going up or down, I feel we have all we need to sustain our lives until things improve. We have a hospital for medical emergencies, we have a major grocery store and restaurants who will gladly give away food, especially if they lose electricity, and we have many churches on the island who can pray for us and we have an airport in case we need to evacuate someone in a serious emergency. In fact, Id say wed be in a better situation than most other places. And we have police and fire equipment on the island should we need them. Islanders have a strong sense of community and we look out for each other. Asking elderly people to pack up their things to get on a bus to be taken off island is ludicrous. Shelters rarely have enough bedding for everyone so we are usually asked to bring sleeping bags, cots or rollaway beds for ourselves. How is an 84-year-old lady able to handle lugging this, and their pet onto a bus to a shelter off island? The county is not experienced in this matter and should not be assigned the task of making these kinds of decisions.Janine Joyner VeniceI am worried about withdrawal from Iran dealEditor: Im writing out of grave concern over President Trumps withdrawal from the Iran nuclear deal and his re-imposition of sanctions on Iran. If the agreement collapses, in addition to losing all of the restrictions on Irans nuclear program, Trump may try to start yet another devastating war in the Middle East. Trumps new Secretary of State Mike Pompeo and national security advisor John Bolton have both historically supported war with Iran. They clearly now have the presidents ear. Trump and his pro-war cabinet may even be planning for regime change in Iran. However, he cannot legally launch a war against Iran without congressional approval. Given Trumps abuse of his war powers in places like Syria and Yemen, its now imperative for Congress to set him straight.Patricia DeLuca Nokomis David Dunn-Rankin OPINION SUN NEWSPAPERS GONDOLIER SUN EDITOR RONALD DUPONT JR. PHONE: 941-207-1218 rdupont@venicegondolier.com PUBLISHER GLEN NICKERSON PHONE: 941-207-1010 FAX: 941-484-8460 ARTIST RENDERING PROVIDED BY MOTEA giant shark swims across the glass wall of the proposed new Mote Aquarium that will be built at Benderson Park in Sarasota. This will be an economic boon for the area. LETTERS FROM OUR READERS

PAGE 23

10B SUN NEWSPAPERS WEDNESDAY, JUNE 20, 2018Five area seventh-grade girls participated in Tech Trek Camp, a weeklong summer camp and a program of the Venice branch of American Association of University Women (AAUW). It took place June 10-16 at Palm Beach State College/Florida Atlantic University in Boca Raton, Florida. The young teens learned about applications for science, technology, engineering and math, known as STEM disciplines and had an opportunity to work on small group projects in these areas. A total of 64 campers were selected from 143 middle school applicants nominated by math and science teachers throughout the state. Venice girls who attended were Shannon Detert and Paige Singleton. Isabelle Moyer and Sydney Pelletier are from North Port; Briar Stonehouse is from Englewood. All of the Sarasota County girls express interest in a future in a science “eld. Shannon Detert hopes to become a doctor or forensic anthropologist. Paige Singleton has concerns for animals, including loss of habitat in our area as residential development expands. Isabelle Moyer loves marine biology, Sydney Pelletier enjoys solving math problems, and Briar Stonehouse is interested in environmental and life sciences. Sue Slone, director of Floridas camp, explains how Tech Trek offers some unique opportunities to girls working side by side with their peers from all across the state. Along with the classes, the girls are introduced to college life with the experience of living in dorms. They also make contacts with women currently working in STEM “elds at a Professional Womens Night Dinner. Tech Trek was initiated by a California AAUW branch in 1998. It expanded in 2013 to a national program with 21 camps, including one in Florida supported by AAUW Florida. AAUW-Venice has been a strong supporter of this opportunity to foster STEM learning opportunities for young girls. The camp includes four core hands-on learning units developed with corporate technology sponsors. They are the appŽ (application) inventor, engineering, robotics and marine biology, sponsored by Florida Atlantic University biology department. Funding for Tech Trek scholarships, $1,000 for each selected camper, is coordinated by local AAUW branches. In addition to individual donations from Venice branch members, additional funds were raised during the May 2018 Giving Challenge of the Community Foundation of Sarasota County with matching funds provided by the Patterson Foundation. The sole “nancial responsibility of each parent is a $50 fee. AAUW has been empowering women and girls since its founding in 1881 through advocacy, education, philanthropy and research. Membership is open to women who have completed an associate, bachelor or advanced degree. For more information, visit the branch Facebook page or on the Internet, visit: Venice-”.aauw.net.Five local girls attend STEM campBy JUDY HOUSTONGUEST WRITER PHOTO COURTESY OF JUDY HOUSTONFive Sarasota County girls who attended AAUW-sponsored TechTrek this week, a statewide educational camp,Ž are: Isabelle Moyer, left, Sydney Pelletier, Briar Stonehouse, Shannon Detert and Paige Singleton. The 10th Anniversary Sarasota Improv Festival July 12, 13, 14 will bring together over 75 of the best improvisers from all over the country, and as far as France and Spain. Beyond 28 opportunities to witness skillful spontaneity performed by professional improvisers, attendees will have 16 opportunities to dive into their own comedic creativity with one full day of workshops running Saturday, July 14, from 9 a.m. to 4 p.m. Topics include learning the building blocks of narrative improv, harmonizing theatrically with musical improv, exploring mime and object work. Led by Festival performers, participants will learn from some of the industrys best with workshops ranging across a variety of skill and experience levels. There are workshops for beginners who are interested in dipping in to the exciting, inventive world of improv ƒ no previous improv or performance experience is necessary. Each session lasts two hours and can be purchased for $35 each, or $90 for three sessions. From the beginning, workshops have been an integral part of the festival. It is one of the greatest bene“ts to the performers themselves,Ž said FSTs Managing Director and Producer of the Festival, Rebecca Hopkins. La Carpe Haute (Strasbourg, France) and Available Cupholders (Austin, Texas) will lead workshops focusing on physicality and connecting with your body. ImprovBoston (Massachusetts) and SAK Comedy Lab (Orlando, Florida) will concentrate on short-form improv and collaboration, character-building, audience interaction and reacting to your scene partner. The all-female musical improv group, STACKED (Chicago), and top hip-hop comedy troupe North Coast (New York City), will lead workshops centered on musical improv. Improv Festival ticket pricing varies, with threeday passes at $79, weekend passes for $69, nightly for $55, and individual shows for $10 each. A pass for Thursday nights performances are $29 and headliner tickets are $25 each. All Festival passes may be purchased at 941-366-9000 or online at: FloridaStudioTheatre.org.Learn from the pros at Improv FestivalFROM FLORIDA STUDIO THEATRE STAY INFORMED! F o r t h e b e s t F o r t h e b e s t For the best i n l o c a l i n l o c a l in local, n a t i o n a l n a t i o n a l national a n d a n d and w o r l d n e w s w o r l d n e w s world news, l o o k n o l o o k n o look no f u r t h e r t h a n t h e f u r t h e r t h a n t h e further than the adno=54533653STORE HOURS: Mon. Fri. 9-5 € Sat 9-1 adno=54535153STORE HOURS: Mon. Fri. 9-5 € Sat 9-1 Applause Honeycomb Shades adno=54537507Largest Home Furnishing Showroom in Venice€ Thousands of Decorating Items € Hundreds of Lamps € Florida Artwork € Recliners € Complete Bedrooms € Living Rooms1250 U.S. Hwy. 41 Bypass, S. Venice, Florida 34285 Visit our weekly auction every Thursday at 5:30 pm Store (941)488-4358 € Auction (941)485-4964

PAGE 24

WEDNESDAY, JUNE 20, 2018 SUN NEWSPAPERS 11B adno=719924

PAGE 25

12B SUN NEWSPAPERS WEDNESDAY, JUNE 20, 2018AROUND TOWN CONTACT US FRAN VALENCIC SOCIAL COLUMNIST franvalencic@comcast.net SUN NEWSPAPERSThis was a fun team to coach,Ž Craig Faulkner told the throngs of fans at Centennial Park. He described the 2018 State Champion Indians as hard-working, liking practice and who bought into taking out the me and replacing it with we. He paid tribute to Athletic Director Pete Dombrowski While the coaches drive the train, Pete stokes the “re,Ž he said. While Coach Faulkner mentioned coaches and the Voice of Venice Baseball,Ž Ray Sinibaldi he focused on the fans. I told the boys we start each game 1-0 because of all the fans we have. He was in awe of the fans “lling the ball “elds during the times the team wasnt doing well and then during all the rain delays. He was shocked to see so many in Ft. Myers when they couldnt get a fan bus because of the uncertain weather. One thing the fans know for sure is that everyone associated with Venice baseball makes them feel a part of the team. So, whatever happens, the team always shows up. Congrats to our State Champion Venice Indians baseball team. VPACCheck the Venice Performing Art Centers website. Venice High School students are performing full act plays this summer. There is an evening performance on June 22 at 7 p.m. of Lillian Likes It,Ž and a 2 p.m. performance on July 1. Tickets are $5.One Of Our BestThe special person of this week is Beth Donofrio This nice lady teaches Language Arts at Venice High and writes an occasional feature article for the Venice Gondolier Sun Her son Mitch played “rst base for the Venice Indians so Beth is an ardent Venice Indians fan. Her enthusiastic spirit made her the head cheerleader for the fans. At each game when the announcer started playing Sweet Caroline,Ž Beth was in the stands and soon had all the fans singing and participating. During a few games, even a slight drizzle didnt stop anyone. Beth recently returned from a mission trip. She is one of those teachers who students love. She always has time to help, chat or to give a helping hand. Her students know she cares about them. Beth is a jogger, a traveler and is happiest when she is with her family. This year, she and her husband celebrate their 25th wedding anniversary Beth Donofrio is one of the women who makes Venice a great place to live. € € € Fran Valencic is the social columnist for the Venice Gondolier Sun. She welcomes your tips and ideas. Contact her at franvalencic@comcast.net.Faulkner thanks baseball fansFRAN VALENCIC PHOTOS BY FRAN VALENCICThe Venice High School band led the parade of champions down Venice Avenue. (From left) Carolyn and Terry Wenfrey and Tom Hodge Pastor of First Baptist Church attended almost every Venice Indians baseball game. They all joked at the championship game that it had been years since they were up that late past midnight. Beth Donofrio, whose son Mitch played rst base for the Venice Indians, became the head cheerleader at all Venice home and away games. Heatherly Faulkner got home to Venice from the championship game in Ft. Myers at 3 a.m. She took a 15-minute nap, a shower and was at work at the Venice Island Publix in the bakery department at 4:08. Now thats a hardy fan. Venice Indians baseball coach Craig Faulkner knows the joys of coaching terric young men. He celebrates their being champions on and o the eld. Ray Sinibaldi, dubbed the Voice of Venice Baseball,Ž made each Venice game interactive, involving the fans in sing-a-longs and providing certicates for free ice cream, thanks to Culvers. Ray made it all fun. The State Champion Venice Indians baseball players enjoy the Centennial Park celebration. Venice coaches Craig Faulkner (left) and Richie Curcio share a happy moment at the celebration at Centennial Park. Some of the State Champion Venice Indians arrived at Centennial Park by re truck. This year, the team honored rst responders at one of their games. The Venice High School ag squad stood at attention with fans as the Venice High School band played the National Anthem. Betsy and Jose Velez know Venice High School sports. Jose coached softball and now volleyball and baseball. Hes the hitting coach for the Indians. Both Velez children played sports for Venice. Jacaranda Trace Residents Rocco and Winifred Russo(941) 202-6292 € 3600 William Penn Way, Venice, Florida Independent Living with the Security of On-Site HealthcareVenices Best Full-Service Retirement CommunityLuncheon & TourJuly 11thWed. 11:30 am RSVP941-202-6292Voted Best of Venice Year After Year By Venice Readers!adno=54537221

PAGE 26

WEDNESDAY, JUNE 20, 2018 SUN NEWSPAPERS 13B 7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER 4DR JK UNLIMITEDRemovable 3-Piece Hard Top, Voice Command w/ Bluetooth, 3.6L V-6, Command Trac Shift-on -theFly 4WD, Speed Control, 8-Speaker Sound System w Steering Wheel Mounted Audio Controls, Theft Deterrent, Fog Lamps, Sport Bar with Full Padding, Tilt Steering and much more. #J18452$28,999 SALE NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #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. #C18168$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. #D18178$23,599 SALE NEW 2018 RAM QUAD CAB3.6 V-6, 8-Speed Auto, Power Window & Locks, Spray-In Bedliner, Trailer Tow, Back-Up Camera, Voice Command w/Bluetooth, Sat Radio w/6Speakers, Keyless Remotes, Speed Control, Popular Equipment Group & more. Price includes “nance bonus, must “nance w/Chrysler. #D18493$24,999 SALE MSRP $26,100 SAVE $6,101 MSRP $28,090 SAVE $4,491Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $33,560 SAVE $8,561 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 starting at $37,999Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendNew 2018 Alfa Romeo Giulia starting at $37,999Lease 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=54537530#A18114

PAGE 27

14B SUN NEWSPAPERS WEDNESDAY, JUNE 20, 2018 To Reserve Your Ad In e Senior Directory, Please Call 941-429-3110. adno=719874 € € € € € € € BBB Rating: A+ ACCREDITED BUSINESS R adno=719878 Personal Driver … PlusWill drive and accompany you or your loved ones to Doctors Appointments, Physical Therapy, Luncheons, Bible Study, Shopping, Cruise Lines or the Airport … Day or NightHome Watcher … Pluswill watch your home when youre not thereKarens Korner, Inc. Fred WolfCall/Text: 843-340-5463 Email: karenfew123@gmail.com adno=719873 109 Taylor Street € Punta Gorda (941) 505-2020BetterVision.net Firstsurgeonin SouthwestFloridaoering Bladeless Laser Cataract SurgeryJonathanM.Frantz,MD,FACSATrustedNameinEyeCare adno=719875 One of our Countrys Top 5 Bladeless Laser Cataract Surgeons Are you missing doctors appointments? Are you not taking your prescriptions? Do you understand your medical care? You may need a Personal Health Manager. We are the liaison between patients and providers. 941 441 7139 www.leewardpersonalhealth.com Serving the Venice AreaLeeward Personal Health Managers adno=719876 adno=719872 adno=719881 adno=719880 Age Safely at Home!SURFSIDE HOME IMPROVEMENTLee 239-936-0835 Charlotte 941-766-0331 Collier 239-597-2711Safety Tubs € Handicap Showers € Bathrooms € Kitchens € Railings € Screen Rooms € Room Additions € Widened Doorways € Garages € Grab Bars € Windows € Doors € Floors €Hurricane Shutters € RampsDeal directly with Dad & Son, 30 Years! Senior Discounts & FREE EstimatesUP TO$750 OFFwith ad Ends Soon40 Years Local & Family OwnedLicensed & InsuredLic# CBC1261010A Division of Martini's Roo“ ng Inc. FREE HOMEASSESSMENT!

PAGE 28

WEDNESDAY, JUNE 20, 2018 SUN NEWSPAPERS 15BBlanketed with greenery, the ghost town is perched atop cliffs looking west into sea mists obscuring the horizon. Abandoned homes ravaged by weather and creeping vines stand silent but for the surf, the whine of mosquitoes and birdsong. This is Houtouwan „ Back BayŽ in Mandarin „ an abandoned “shing village engulfed by nature on the far eastern island of Shengshan, 90 kilometers off the coast of Shanghai. Small groups of tourists on a recent weekend braved muddy footpaths through overgrown lawns to chase foggy photographs and answers to the question: What happened to thevillage? The story of the Wang family may provide one answer. Wang Yi left the village at the age of 5 when his family moved to the islands main town to access its better services. When he returns to Houtouwan, the 27-yearold college graduate gathers honeysuckles for a fragrant tea that reminds him of his birthplace. Memories of village festivals draw infectious laughter from his mother, Zhu Mandi, who still dreams about her childhood among the mist-shrouded mountains next to the sea. I dream of playing here, and it looked like it did when we played here when I was young,Ž Zhu said, pointing at her former family home. Vines have since wound through the three-story house and ivy has crept through the now-broken wooden front door. The island draws tourists from the mainland intrigued by the villages unique devastation. Ivy cloaks some buildings completely but on many Houtouwan houses, beautiful roof tiles still gleam and broken verandas offer majestic views of the stormy sea. Visitors must take a boat to Shengshan, then a taxi up a hill to a cemetery overlooking the village and then descend down perilous footpaths into the mist and ivy. Huang Dan, a 22-yearold student, was among the visitors on a recent weekend who said she wanted to photograph the beauty of human structures subsumed by roots, rain, vines and wind. It feels like this place belonged to nature from the very beginning, and the old invaders “nally left and nature “nally made it back,Ž she said. The village isnt entirely abandoned. Five people still reside here with a relaxed pack of dogs that roam the empty homes. Sun Ayue lives in a small home just off the main path through the old village. The 62-year old former “sherman remembers the villages boom times „ and the bust. China is the worlds largest “shing nation. But poor enforcement of “shing regulations has led to a rapid decline in “sh stocks. Wang Yi, the college graduate, said “shermen returned from the sea with emptier and emptier nets before China imposed seasonal moratoriums on “shing operations in the late 1990s to protect “sh stocks from further depletion. Yet Sun says most of the villages 600 families ultimately left Houtouwan because it lacked proper roads and a school. Transportation was inconvenient,Ž he said, which made it dif“cult for teachers to get to Houtouwan from the main town Shengshan. It was too far away. They arrived in the dark and left in the dark.Ž Houtouwan is a microcosm of the entire Chinese society,Ž said Zhao Yeqin, an associate sociology professor at the East China Normal University in Shanghai. The village re”ects a broader migration trend that has seen countless Chinese move from rural areas to urban megacities like Shanghai, Shenzhen and Guangzhou. In Houtouwans heyday, Lin Fazhen ran a small store in 1984 catering to “shermen. He sold cigarettes, alcohol, “shing supplies, canned food, biscuits and fruit that he imported on boats from the mainland. They went to the sea when the boats were sailing, and they came back when it got windy. They played mahjong,Ž Lin said while taking a drag from a cigarette. When the people left, he began planting cauli”ower, cabbage, lettuce, celery and basil. He says he now farms more than 1,300 square meters (a third of an acre) of various plots scattered across abandoned lawns, gardens and terraces. He chuckled when asked if the village was haunted. People got scared and said ghosts were living here, so it was called ghost village,Ž Lin said. Ive lived in this world for such a long time, and have never met one.ŽExplore a Chinese village reclaimed by natureBy SAM McNEIL and FU TINGASSOCIATED PRESS AP PHOTOSIn this May 19 photo, tourists walk up narrow stairs winding through the abandoned shing village of Houtouwan on the remote island of Shengshan, 90 kilometers o the coast of Shanghai. Only 5 of the 3,000 residents remain in what some call a ghost villageŽ that draws visitors down perilous footpaths winding past structures worn down by roots, rain, vines and wind. This May 19 photo shows tourists next to an abandoned building in the former shing village of Houtouwan on the remote island of Shengshan, 90 kilometers o the coast of Shanghai. Not too long ago, Amy Sherald was an acclaimed but largely unknown painter. That changed when the of“cial portrait for former “rst lady Michelle Obama was unveiled to the world along with the Baltimore-based artist who painted it. Sheralds elegant portrait of Obama and Kehinde Wileys painting of former President Barack Obama both hang in the Smithsonians National Portrait Gallery in Washington, D.C. Sherald immediately was catapulted into the national spotlight and suddenly has become something of a celebrity. She already was the centerpiece of The Outwin 2016: American Portraiture TodayŽ „ the prestigious National Portrait Gallery competition „ having painted the winning entry. But now theres some mainstream buzz about the show, on display through Aug. 2 at UNCChapel Hills Ackland Art Museum. The opening-night talk with Sherald sold out well in advance. Im the same person I was before, but people look at me different,Ž Sherald said in an interview at the media preview. People ask for autographs and sel“es now, which Im happy to oblige. Theyre coming from a place of genuine warmth that people feel for Michelle. Because I painted her, I feel like an ambassador for her in a lot of ways. I probably shouldnt curse as much as I do,Ž she concluded with another laugh. The Outwin 2016Ž presents the 42 “nalists from that years Outwin Boochever Portrait Competition, which the National Portrait Gallery sponsors every three years. In this “rst-ever tour of “nalist entries, Ackland is the fourth and “nal museum to show the collection. National Portrait Gallery director Kim Sajet came up with the idea around the time she started there in 2013 and told her colleagues, We need to take this on tour.Ž That year we had a self-portrait that an artist made out of 100 pounds of rice,Ž Sajet said. And everybody asked me, Are you out of your mind? What if we get another 100-pound rice lady? I said I was sure we would, but we should do it anyway.Ž There were around 2,500 entries for the 2016 competition in a variety of media, photographs and sculptures as well as paintings. All three are on display in the show at Ackland. Sheralds winning entry, titled Miss Everything (Unsuppressed Deliverance),Ž stands out in the show, and it instantly stood out for the judges, too. This was a unanimous choice that rose to the top,Ž said Dorothy Moss, curator of painting and sculpture at the National Portrait Gallery. During the judging, no one could get (the subjects) expression out of their minds.Ž Miss EverythingŽ depicts a woman named Krystal Mack, who Sherald said rides a bike around Baltimore selling ice cream. The artist had acquired a polka-dot dress a year earlier and was on the lookout for just the right model to wear it when she met Mack. She just struck me from the moment I saw her for that piece,Ž Sherald said. Just her body type. Models in general, theres something very personal in what I see in them. I explain it as a presence that exists past to present to future, and it draws me to them.Ž Mack is shown holding an oversize teacup, which Sherald said was a reference to the fantastical landscapes of Alice in WonderlandŽ and the 2003 movie Big Fish.Ž The expression that so struck the judges is a poised, direct gaze that rewards prolonged study. I wanted to create an archetype that was very present,Ž Sherald said. Historically, people of color are often shown looking away. I grew up in Georgia, and my mom would tell me how to perform and act. So I learned to repress a lot of myself so that other people would feel comfortable. But (Mack) has let that go and meets the viewers gaze. She assesses the viewer rather than being assessed.Ž Part of the reward for winning the Outwin prize is a commissioned portrait for the National Portrait Gallery. The subject must be someone who has had a signi“cant impact on American history and culture. Michelle Obamas selection of Sherald “t the bill nicely. Amy was the “rst woman and “rst AfricanAmerican to win,Ž Sajet said. And when Michelle Obama chose her, that became her commissioned portrait prize. We could not have imagined how it would unfold.Ž Asked what it was like to paint the “rst lady, Sherald called it stressful.Ž But artist and subject both came in with the same idea, thinking about how to connect with younger audiences and future museum-goers. It was a great experience, but very intense,Ž Sherald said. Meeting them, doing interviews, hanging out in the White House Oval Of“ce. Understand that they are the most chill people ever, and she is amazing. However amazing you think she is, multiply that by 10.Ž Sheralds method is to paint from photographs rather than live pose, which turned out to be a necessity for this project. Given the “rst ladys schedule, getting enough live-pose time to paint her might have taken years. Sherald had 11 possible dresses picked out, which they narrowed down to four and ultimately two at the point when she started taking pictures. Obama is shown in a patterned dress from designer Michelle Smith, hand underneath her chin with a thoughtful expression on her face. We landed on that one because she felt more like herself,Ž said Sherald. Her spirit had settled in the way that I needed.Ž Once Sherald has the right photograph, the actual painting goes pretty quickly. This one was no exception. When Im painting and in the zone, its dif“cult for me to stop,Ž she said. It can take me half a day to get into that space and once I do, I only talk to a certain few people who wont disrupt it. Home to sleep and back at it, nothing else outside of getting food. Everything else is an annoyance getting in my way.Ž The only response Sherald ever received from the Obamas for her portrait was, Congratulations, you did it.Ž Life since February has been a nonstop whirlwind, with the downside that Sherald hasnt had as much time to paint as shed like. Ive had to say no to a lot of stuff,Ž she said. I tell people, The only reason you want me is I paint, so dont keep me out of what got me here in the “rst place.ŽArtist who did Michelle Obamas portrait is a starBy DAVID MENCONITHE NEWS & OBSERVER (RALEIGH, N.C.) AP FILE PHOTOFormer President Barack Obama looks at former rst lady Michelle Obamas ocial portrait at the Smithsonians National Portrait Gallery, on Monday, Feb. 12, in Washington.

PAGE 29

16B SUN NEWSPAPERS WEDNESDAY, JUNE 20, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 06/20/18 C a s h i n w i t h C l a s s 23222 Brad Ave PORT CHARLOTTE Open by appointment! SALTWATER POOL HOME ON DOUBLE LOT, 3/3/5 with SS Appliances. 4000+ total sf, Fenced, Security System. RUTH KEILING/ R & R CONSULTING 941-916-1662 67 OAKLAND HILLS CT ROTONDA WEST 33947 *UNDER CONTRACT*One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 OPEN MON.-SAT. 11:00AM-4:00PM 195 HARBOR BLVD. PORT CHARLOTTE 3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 OPEN SAT.-SUN. 12PM-4PM 342 MONACODR. P.G.I. 3/2.5/2, 3,300 SFWATERFRONTHOME. CUSTOMINFINITYPOOLW/ WATERFALL& CUSTOMINFINITYSTONESPA. LP GASTHROUGHOUT. $725,000. (518)-810-5070OR(863)-529-3736 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 4 SPORTSMAN LANE, ROTONDA. LAKESIDE2,577 SQ. FT. CUSTOMPOOLHOME. NEWROOF, GRANITE,OVERSIZEDLOT! $359KCALLTERRYLONGALWAYSLONGONSERVICEWITHKW REALTYGOLD TOVIEWORSEEWHATYOUR HOMEISWORTHINTHISMARKET! 941-830-2347 NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH PORT3/2/2POOL HOME! 1841 SF, DESIGNERTILE, DEN, GREATROOM, LARGELANAI, ALLNEWSS APPLIANCES, ALLNEWCARPET, CATHEDRALCEILINGS& MORE!! $247,500. RICHARDLUNDGREN, HORIZONREALTYINTERNATIONALOFVENICE. 941-276-0029 NORTH PORT 7956 Hyde Park Ave., PERFECT FIRST HOME, RETIREMENT HAVEN OR INVESTMENT! Ideally located 2-bedroom, 1-bath 1100 SF block home with 1-car garage on fully-fenced oversized lot in the heart of North Port, just one street behind the library in a lovely quiet neighborhood around the corner from parks, churches, banks, shopping and restaurants, and only minutes from I-75. City water and sewer! Not in flood zone! Security system. $117,700 Patty Gillespie Remax Anchor 941-875-2755 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! NORTH PORTCottage home with picket fence. Two Bedrooms, 1 Bath. Big fenced yard. Studio/ workshop. Nice updates. $110,000.00 Freya Fuller Premier Sotheby's International Realty 941-223-1644 1020 HOUSES FOR SALE PORT CHARLOTTE 14518 Bridgeview (Riverwood) BETTER THAN NEW, TURNKEY FURNISHED, WITH MILLLION-$$ VIEW IN GATED GOLF COMMUNITY! Magnificent 1800 SF 3/2/2 heated pool home with extended lanai on premier oversized lake-front and golf view lot. Gorgeous sunset views! On cul-de-sac at end of tranquil tree-lined street, within waking distance of community center, fitness center, golf shop and on-site restaurant Electronic hurricane shutters & MORE! PORT CHARLOTTE'S MOST PRESTIGIOUS ADDRESS! $489,900 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE $217,450 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! PORT CHARLOTTE 15349 Mille Fiore Blvd., WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $340,000 Patty Gillespie Remax Anchor 941-875-2755 SOUTH VENICENEW HOME BY BUILDER 3/2/2 SPLITPLAN. NEARBEACHYETQUIETAREA! CLOSETOAMENITIES! $309KSARASOTAREMODELINGINC.941-893-7326 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 PORT CHARLOTTE Old Grassy Pointe 3/2/2 Sailboat Home 3 263 Sq ft/ 2034 under air, direct access, s/s kitchen, j acuzzi, all tile, tile & screened lanai, 10,000 lbs lift, Private Sale. $396,000 (239)464-3185 1030 WATERFRONT HOMES WHO YOU GONNA CALL?Since 1975 Only OneREALTOR Stands the Test of Time: Century 21 Aztec & Assoc. & Rick Page 941-815-2199 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 PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net VENETIAN FALLS VILLA VENICE 2br/2ba + Den, 2 Ca r garage, End Unit, 55+, Has it all! No agents please. $279,900 941-493-3331 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 NEEDCASH? HaveAGarage Sale! PORT CHARLOTTE 743 Nipigon Trail, Resident owned, Gated, Golfing 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 JamesHomes 1095 MANUFACTURED HOMES FOR SALE PUNTA GORDA 29200 Jones Loop Rd #517, 2/2 plus den, 4 car carport, 1680SF, Open Con cept, Newly updated Decor, partially furnished, New Roof 2017. On Golf Course & Water. Large Lanai.$109,900 614-560-4784 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 1/1 With Den & Storage Shed, Holdern Ave. P.C., $700/Mo 2/1 Lanai, Sandhill Pines Comm. Pool & Tennis. Kings Hwy., P.C. $850/Mo2/2/1 Family room, New Carpet, Pinetree St., P.C. $1000/Mo2/1/CP Pool Service Inc., Starlite Ln., P.C. $1050/Mo 3/2/1 Tile & Laminate Floors, Florida room, Lanai, La Brea St., N.P. $1050/Mo 3/2.5 Bath, Spacious Townhouse, 2 Lanais, Vick St., P.C. $1300/Mo*We Welcome NEW Listings* AWARD WINNINGSUNBELT MGT. SERVICES RENTALS COMPLETE LISTINGS (941) 764-7777 sunbeltmgtservices.com NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT 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 F i n d i t i n t h e C l a s s i f i e d s PORT CHARLOTTE 2/1 C/H/A, Shed, Indoor Laundry, Fla. Room, $975./Mo. 1st, Last & Sec. 941-276-3291 PORT CHARLOTTE Executive Sailboat 3/2/2 $2300/mo. 2/2/1 Furnd, Pool $1300/mo. 1/1 Condo, $850/mo. All Beautifully Furnd NO Smoking 941-628-0941 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 1210 HOMES FOR RENT 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 ENGLEWOOD 2BR/2BA LAKEVIEW, Brand new carpet, Very clean, Pool, Clubhouse & laundry. $1300/mo Annual Lease 941-475-2533 PORT CHARLOTTE/LAKE SUZY Fully Furn/or Not 3/2/2. Gorgeous with Granite, SS, Tile, Crown, Fla. Shutters. Cori, Employment, Credit. No Animals or Smoking. Annual. $1,350. 508-974-5084 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 efficien cies w cable & internet, Sunny brookMotel 941-625-6400 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 1515 WATERFRONT LOTS OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $165K 941-475-1379

PAGE 30

WEDNESDAY, JUNE 20, 2018 SUN NEWSPAPERS 17B 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2010 PROFESSIONAL SOCIOLGY INSTRUCTOR Full-time (10-month) faculty position to teach Sociology courses. Starting date TBD. Masters degree with a concentration in Sociology (18gsh). Doctorate pref. Post-secondary teaching and distance learning experience strongly pref. Competitive salary plus a comprehensice benefits package. Application review begins: 7/10/18. Please visit http://sfsc.interviewexchange.com for applicatio n and detailed posting. 863-784-7132. EA/EO. 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 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/ SOLARIS HEALTHCAREis now HiringNURSE 3-11PM & 11-7AM CNAs 3-11PM Weekend Supervisor$2000 Sign on BONUS!! Apply: solarishealthcare.vikus.net www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 06/26LPNwkds 06/26 CNA06/26 Med. Asst. 06/26 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 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 OPENING 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 MAINTENANCE TECH Handyman & plumbing skills required. Assistant Manager training. 40 Hours a week. Background check & drivers license required. 941-628-5268. 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 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 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. 2100 GENERAL A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. TOP PAY$12.00 $18/PER HOURBASEDON EXPERIENCE. ENGLEWOOD AREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting required PARTS & SERVICE MANAGER for growing Trailer Store in Punta Gorda. Applyin Person: Roys Trailer Country 4760 Taylor Rd., Punta Gorda TRIMMER/ C LIMBER NEEDED Full Time for Tree Company Hard Working only Need Apply. ( 941 ) -889-8147 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS 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 3040 CARD OF THANKS MAY THE SACRED H eart o f Jesus be Adored, Glorified, Loved and Preserved Through out the World Now and Forever. Sacred Heart of Jesus Pray for Us. St. Jude Worker of Miracles Pray For Us. St. Jude Helper of Hopeless Pray For Us. Say This Prayer Nine Times a Day. By the Ninth Day Your Prayers Will be A nswered. J. D. 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 3065 BIBLE STUDY & CHURCHES 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 NEEDCASH? 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 BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND LOST DOG: Male, White with brown spots, Answers to Bud, Approx 90lbs Very friendly Owner devistated! Missing since Sunday May 13th from Punta Gorda off Lee St. near Cooper by rail road tracks Please Please Call 941-875-6275 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES G ULF CO A S T A C UPUN C TURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BE G IN Y O UR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN 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 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 94 1-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the City and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 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! 5100 HOME & COMMERCIAL IMPROVEMENT 5107 IRRIGATION C HARL O TTE IRRI G ATI O N Inc. Ask about Summer Specials. 941-830-4102 AAA-18-00009 GreatDealsin theClassifieds! 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM BOWERSAFFORDABLE MOWING Quality you can TRUST! Serving Rotonda, Placida, Englewood & South Gulf Cove Weekly/Monthly Rates Call for a free estimate Lic/Insured Nicky Bowers 908-246-0267 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal 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! Grea t Rates! 941-237-1823 2 0 1 8 0 6 2 0 v o t 1 7 p d f 1 1 9 J u n 1 8 0 0 : 4 8 : 2 5

PAGE 31

18B SUN NEWSPAPERS WEDNESDAY, JUNE 20, 2018 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-4 92-4995 www.angelministriesfl.org 6020 AUCTIONS ARAI HELMET L a di es silver Quantum full face small $100 610-357-2954 6025 ARTS AND CRAFTS 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 8 X1 0 AREA RU G Ivory with beige swirls $25 941-429-1573 AIR COMFORT Ai r M attress / 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 BATHROOM SCALE taylor mfg.lg. scale.ex. cond. $25 941-235-2203 BED FULL s i ze b ox spr i ng ,a d j ustable metal frame w/wheels $25 941-214-8188 BEVERAGE CART RATTAN $75 941-451-0634 BIKE WESLO EXERCISE BIKE E/C $95, OBO 941-743-0399 BREADMA C HINE Panasonic 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 COO KIN G UTEN S IL S Rachel Ray solid wood w/glass pitcher New 5pc $30 941-276-1881 CORNING WARE B8 1/2 B u f fet Server/Skillet, white, ex. con dition $20 214-906-1585 C R OC K P O T New, Never Used, 5.5 Quarts, White $25 941-496-4903 DI G ITAL DEEP FRYER Wol f gang Puck, 4.0 liter stainless steel $30 941-235-3193 D O LPHIN S PI C TURE 45/ 990 BEAUTIFUL PIC AVAILABLE $95 941-743-0399 DRUM F O R RAIN BARREL, 55+Gal Fiberglass(?). Just add a Faucet $31 352-256-7133 DUT C H O VEN C opco Denmark D4 (largest size), green, good condition $40 214-906-1585 ELE C TRI C S KILLET G E Excellent condition w/book. $65 941-743-0399 END TABLES SALE -woo d & glass-brown & white like new $10 941-445-5619 ENTERTAINMENT C ENTER Versatile 3pc blonde color. $5 941-698-1074 EXPANDABLE LUGGAGE 3 sizes-in-1, plus matching tote JM New York $49 941-276-1881 FIREPLA C E T OO L S 6 pc set w/ screen, black wrought iron, A +, $125, OBO 941-743-2656 F OO D PR OC E SSO R Kitchen A id, 13 cup w/acc. Used once $100, OBO 941-235-3193 MA G AZINE RA C K White 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. OIL PAINTING w /b eaut if u l frame must see! Super art bar gain! $165 941-639-1517 ORIENTAL RUGS p i n k/b e i ge, 2 plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 PICTURE FRAME R oom Di v id er Light wood Holds 15 photos $75 941-613-2854 RACK AND car b onator rac k and carbonator for soda fountain $500, OBO 609-456-8434 S H O PPIN G BA GS 8 New f abric reusable bags/totes NEW skip the plastic! $5 941-276-1881 SO DA F O UNTAIN six f lavors $500, OBO 609-456-8434 SO DA S TREAM 60 L bottles exchange cylinders $7 941-661-1261 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 T O A S TER O VEN S YLVANI A with 4 cup coffeemaker $10 941-575-1988 6030 HOUSEHOLD GOODS WOO D & S TEEL PULLIN G C ART Play cart on 4 wheels pulling handle $28 941-697-0794 6035 FURNITURE A RM C HAIR solid cherry arms & legs, comfy coral cushions, A+ $90, OBO 941-743-2656 ARM CHAIR S w i ve l R oc k er, A +, full uphol, mauve pink, 2 avail, ea $100, OBO 941-743-2656 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 KING Si ze, M attress, & 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 TOMMY BAHAMA wicker Excellent con. light wicker $150 941-661-2667 DINETTE S ET hand-painted all wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE SET TALL wroug h t iron 30Ž table+2 fabric chairs like new $150 941-307-9211 DINETTE TABLE woo d counter height round, 4 CH. $350, OBO 941-627-6780 DININ G S ET 4 8 Ž mahogany t able 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 DININ G S ET PATI O 44X44X 29 glass table 4 metal cushioned chairs $100 941-275-5837 DINING TABLE ma h gy, 48Žrd w/24Ž leaf w/4chairs $350 941-697-0925 FILING CABINET 4 D rawer Solid Red Oak 21 x 24.5 x 54.5 $350 941-460-9540 HAND C ARVED S olid C herry Chair Seats need to be recaned. $60 941-460-9540 HIGH TOP TABLE 36Ž g l ass 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 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 MA SS A G E C HAIR S harperImage,low hours,6years storage $490, OBO 941-661-1261 MA SS A G E C HAIR S harperImage,low hours,6years storage $490, OBO 941-661-1261 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 ROCKER NICHOLS stone. solid maple. ex.cond $125 941-235-2203 SIDE + PLANT TABLES wroug h t iron & wood, 9 various styles from $15 941-743-2656 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 AP S T O NE Pedastal Base 24Ž Tall x 9.5Ž Wide $80 941-460-9540 STEAM CLEANER O rec k H ar d floors, carpet, fabrics, A-1 cond $100, OBO 941-740-0357 S WIVEL R OC KER w/ f ootstool, pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 TABLE 41ŽX 58Ž w //18Žl ea f like new $0 941-488-5595 VANITY DRESSER w i t h Mi rror Dark Brown 18Ž W x 32Ž H x 14Ž D $85 941-460-9540 6038 ELECTRONICS C D PLAYER JEN S EN portable Am/Fm, 2 built in speakers Like new. $15 941-575-1988 IPH O NE 6S PLU S Unlocked 64GB Works Perfect $320, OBO 941-525-5299 PRINTER C AN O N IP 2820 with cable $15 941-575-1988 6038 ELECTRONICS P S3 CO NTR O LLER.4 games.far cry gt 4 & 6 $80 941-235-2203 6040 TV/STEREO/RADIO TV 14Ž PANA SO NI C 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 S TAND Folding 3 shel f 16x42x21 Built in USB charger $100 941-613-2854 6060 COMPUTER EQUIPMENT AS U S LAPT O P Works G reat w/Office $150, OBO 941-404-5359 COMPUTER BAG Samsonite rolling Leather exce cond $40 941-228-1745 LAPT O P NEW LEATHER BRIEFCASE GREAT REDUCED BARGAIN! $30 941-639-1517 TABLET 1 0 .1Ž WIND O W S 1 0 RCA Cambio 2 in 1 32GB Mem. exc. cond $49 941-697-0794 6065 CLOTHING/JEWELRY ACCESSORIES HERME S SC ARVE S 4 Womenss scarves. 3 designs each $120, OBO 610-357-2954 MEN S W O RK Pants 4 pr navy blue sz 32-33 Perfect Condition all/ $25 941-276-1881 MINK STOLE B eaut if u l $150 941-875-8319 MOTORCYCLE JACKET Ladies JoeRocketXLblue/white $125, OBO 610-357-2954 VINTAGE NY H ar d R oc k C a f e J ean Jacket Save The Planet XL Mens $50 941-661-0262 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BAR MIRR O R S Vintage Man Cave beer & wine starting & 20 $20 941-214-8188 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 CENTS INDIANHEAD $2 781-956-8891 C HAIR LYRE-BA C K side chair $100; DINING Arm Chair $125 941-575-1988 CHALKWARE RETRO ma l e b a llet dancer mounted on wood plaque $20 214-906-1585 COIN COLLECTION In wooden display cabinet $150 781-956-8891 COINS P roo f an d m i nt sets $7 781-956-8891 COMIC BOOKS a great v i ntage selection from the 1970s 80s & beyond ea $2 941-474-1776 FARM T OO L S Primitive Sickle,Scythe & Buck saw vintage $50 941-214-8188 HAND MADE sailing ship w/wood box $40 941-423-2585 HAN G IN G LAMP f or over Pool Table, Blue & White w/FORD Emblem. $100, OBO 941-624-4156 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 C AN 1 0 gal Buhl w / brass #s & farmers name 1950s $125 941-214-8188 N Y YANKEES 80 & 81 yearbooks & 8 hardback books ea $5 to $20 941-639-1517 NORITAKE DESSERT SETS (5)w/sugar bowl mint, 63 vintage $30 941-639-1517 O LD S HAEFER script pen pencil set cartridge gold tone gd cond $50, OBO 941-681-2316 RETR O G RAVEL art choice C alypso drum player, jester with lute $20 214-906-1585 SILVER COINS u.s.s il ver co i ns $75 781-956-8891 SILVER DOLLARS 1878 to 1935 $25 781-956-8891 T-BIRD CO LLE C TIBLE S 1 00 150 collectible T-bird models, 55-57, some one of a kind, many in original boxes. $500, OBO 941-624-4156 W ANTED WWII SOUVENIRS. Will Buy American, German, Japanese. Call 941-244-2333 6095 MEDICAL BEDSIDE COMMODE OR SHOWER CHAIR LIKE NEW Each $25 941-268-8951 HARMAR LIFT for 2Ž Car Hitch, Very High Quality Swing Away SS Platform. $599. Like New! 941-429-8396 6095 MEDICAL JAZZY Battery Operated Chair, New Batteries.Very Good Cond! $400941-429-8396 LUNG CANCER? And age 60+? You and your family may be entitled to significant cash reward. Call 855-259-0557 for info.No risk. No money out of pocket. RECLINER POWER V ery goo d condition. $125 941-575-1988 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 6100 HEALTH/BEAUTY 4 WHEEL WALKER Ad u l t w / brakes, padded seat and pouch NICE $79 941-493-3851 BATH TUBSAFTY RAIL EASY TO INSTALL $15 941-627-6780 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 NE C TAR TREAT S CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 BUTTERFLY NE C TAR TREAT S CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 FRANGIPANI JATROPHA 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 SCHEFFLERA PLANT l arge, lush tropical in 5 gal pot $10 941-258-2016 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 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 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 GO LF C LUB S 36 A SS T S ome left hand EACH $2 941-268-8951 GOLF CLUBS Old er set w i t h bag & cart + 150 golf balls, no marks $65 941-661-0515 PUTTERS CHOICE R ay C oo k Ping, Aserta, Tru-Line, Acculine, more $25 214-906-1585 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 EXERCISE BIKE SCHWINN AIRDYNE $100 941-451-0634 LITTLE TYKE S BIKE TRAILER converts to jogger/stroller holds 2 kids $125 941-493-3851 REB O UNDER MINI TRAMP OLINE 3ft round nice shape, price firm $15 941-493-3851 REB O UNDER MINI TRAMP OLINE THIS IS SOLD NOW CAN CEL AD $15 941-493-3851 SCHWINN AIRDYNE exce ll en t condition $125, 941-697-7967 TRIKE 3 Wh ee l Ad u l t B ran d new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 6130 SPORTING GOODS A NIMAL H O RN S For S ale: Elk horn 28Ž & Whitetail deer horn 11Ž. $30 860-388-9919 BOW PARKER mag 2 r h bow & acc. hard case ex cond $200 941-286-3826 CANOE TYPE WATERCRAFT 14 (2)Fiberglass plus Mold $275 941-268-8951

PAGE 32

WEDNESDAY, JUNE 20, 2018 SUN NEWSPAPERS 19B 6130 SPORTING GOODS FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 KNEE B O ARD H O Edge \ Pro w/carry case Very Nice! $145 941-493-3851 KNEE B O ARD H O Edge \ Pro w/carry case Very Nice! $145 941-493-3851 L O UI S VILLE S LU GG ER SO FTBALL BAT official Hillerich & Bradsby $15 941-639-1517 WILSON PROFILE TENNIS Racket, excellent condition, with cover $25 941-473-4828 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. REV O LVER S : S& W 3 57 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 G UN S AFE holds 20 ri f les. $500/obo 941-626-9251 6133 HUNTING & FISHING SUPPLIES FISHING POLES Ni ce se l ect i on of poles get out and GO FISH! Each only $5 941-474-1776 6135 BICYCLES/ TRICYCLES 70S SCHWINN 3SP BIKES Good tires seats His & Hers BOTH for $45 941-544-0042 A DULT TRI C Y C LE 3 wheel bike, brand new, still in box! $275 941-524-1025 A LLEN BIKE rack deluxe like new $80, OBO 941-426-4151 BICYCLE WOMEN 26Ž Schwinn 21-speed. Like new $85 941-380-2638 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 RA C K HIT C H 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, 1 0S PD MEN S 2 7Žwhl $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 R O AD RA C ER ELI OS C R O MOLY 24 SPEED COMP 54cm CLEAN $95 941-544-0042 KENT PAM O NA mens 26 Ž aluminum 7 speed, front & rear shocks $90 941-303-2957 M O NTA G UE MX FULLS IZE 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 TRI C Y C LE 3 WHEEL Joy Rider step through design tires are excellent $320 941-460-9540 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 P OO L BLANKET Pool cover heat saver for 12X24 pool, brand new never used shaped like #8 $50 941-882-8405 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 u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 G ARDEN H OS E 100Ft. $20 941-661-0262 G ARDEN H OS E 50Ft. $15 941-661-0262 LAWN MOWER WEEDEATER 22Ž High Wheel 4.75 push $65, OBO 941-485-0681 LAWN MOWER T oro, 22Ž C ut, 7.5 HP, Front Wheel Drive, Stow awa y $270 941-257-5500 6160 LAWN & GARDEN MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PRE SS URE WA S HER Excell Honda 2700 psi $230, OBO 941-485-0681 RAIN BARREL DRUM 55+ gallon, translucent. Easy to attach faucet $29 941-697-0794 RIDIN G LAWN M O WER Lawn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 SPREADER SCOTTS DLX PUSH Large Capacity, Like NE W $25 941-268-8951 SPREADER SCOTTS speedy green spreader Venice $15 941-882-2361 WEED TRIMMER E c h o curve d shaft 21 ccs runs good $75 941-214-8188 W EED Trimmer Ryobi curved weed needs tune up. $25 941-882-8405 WEED TRIMMER T royBil t TB22 EC 2-cycle Elect start cap Ven $75, OBO 941-882-2361 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 PATI O TABLE 60 Ž rnd 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 DOOR LOCK LEVER HANDLE LOCK, NIB. $25 941-627-6780 ELECTRIC DISCONNECT 60 amp 240 volt $20 941-228-1745 HURRI C ANE PANEL S Used $2per foot mixed lengths, good condition 941-661-1261 HURRI C ANE S HUTTER S size 16 1/2ŽW X 104ŽL Perfect protection for Lanai, sliding or French doors, 18 panels w/brackets. $175 941-882-8405 KITCHEN CABINET Gl ass Glass for kitchen cabinet doors, brand new in box-perfect for remodel. $35 941-882-8405 PE G B O ARD/H OO K S 60 24ŽX32Ž PANELS,1BOXhooks $85, OBO 941-661-1261 SAWMILLS FROM ONLY $4397.00 MAKE & SAVE MONEY with your own bandmill. Cut lumber any dimension. In stock ready to ship. FREE info/DVD: www.NorwoodSawmills.com 1-800-567-0404 Ext. 300N. 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 P O RTER C ABLE pro plunge router used like new $250, OBO 941-426-4151 PRESSURE WASHER KARCHER ELECTRIC 1700 PSI LIKE NEW $60 941-202-9172 RAM S ET C EILIN G master model L1600 w/case & acc $50, OBO 941-426-4151 TABLE SAW RIDGID TABLE SAW #TS 2424+EXTRAS. $200 941-637-7993 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! W EED TRIMMER Echo 2 1 ccs gas curved shaft runs good $75 941-214-8188 6220 OFFICE/BUSINESS EQUIP./SUPPLIES FILE 4 drawer Heavy duty o f fice type $40 941-380-7180 RUBBERMAID S HELVIN G $1/ft, various lengths/widths $1 941-661-1261 6232 CATS 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 p arasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. GERMAN SHEPARD PUPPIES (5), Parents AKC Reg. Available 7/18. Shots & Health Cert. Call or Text, No Voicemail. $900. ea. (941)-268-1581 SHIH TSU : 13 w k tr i co l or male, unable to care for. $500 rehoming fee. 828-550-5771. YORKIE PUPPIES M a l e, R egistered, 10 weeks old, very small. 941-405-9301 6236 PET SUPPLIES & SERVICES 120 G A quar i um 3 fil ters + CABINET + acc $250, OBO 772-828-9423 AQUARIUM 60 ga l fil ters, cabinet + acc $125, OBO 772-828-9423 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 DISHWASHER White maytag, Great condition $100, OBO 716-583-0951 DRYER MA G I C C HEF white heavy duty $90 941-303-2957 FREEZER 13 7 f t F r i g id a i re good condition white $75, OBO 772-828-9423 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FREEZER R O PER Upright year 1994 works great! Venice $50, OBO 941-882-2361 FRID G E P O RTABLE GE 5 CU.FT. RUNS GOOD $50 941-202-9172 MI C R O WAVE S UNBEAM White 0.7cuft Like new $25 941-613-2854 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRI G ERAT O R PERFE C T FOR A DORM ROOM E/X $75 941-743-0399 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. 6260 MISCELLANEOUS FOR SALE 20 Ž U S F PLU S H TEDDY BEAR Comes w/new party cups and napkins $20 941-493-3851 45RPM RE CO RD S (200) you pick $1.00 ea 941-496-9252 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s BATHRM FAU C ET M O EN SINGLE LEVER BRAND NEW IN BOX $40 941-202-9172 BATTIN G HELMET S Oriole & KC w tee shirts. Size L $10, OBO 941-445-5619 BED S IDE P O TTY Like new-very solid-2 to choose from $10 941-445-5619 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 CO NFEDERATE FLA G new-never flown-3x5 great shape $15 941-445-5619 COO LER S BLENDER, S P O RT CHAIRS Xmas tree Each $5 941-429-1573 DUST COLLECTION system Rigid 1HP Like new $200 630-747-9506 6260 MISCELLANEOUS FOR SALE FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 KITCHEN FAUCET + SPEAY MOEN. 8Ž CENTER $25, OBO 941-627-6780 MCCOLLOCK TILE an d grout cleaner model 1275 new in the box $90, OBO 941-228-1745 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 PR O PANE EMPTY tank 20 lb.. $6 941-496-9252 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 SHOPPING CART l arge with rubber n wheels $20, OBO 941-830-2583 S TEP S T OO L COSCO 17Ž 2 STEPS, FLOWING $10, OBO 941-627-6780 TABLE S (2) f olding 5 round lite $75 Ea 941-496-9252 TOOLS NEW an d use d too l s up to 20.00 $1, OBO 941-2281745 W HIRP OO L DEHUMIDIFIER Good cond. $50 941-423-2585 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2003 BUICK CENTUR Y $1,600 Custom, Excellent Cond! 150K Mi. 941-613-6884 2010 BUICK LUCERNE CXL $9,587 4D Sedan 34,713 mi 844-467-9558 dlr 20 14 BUI C K LA C R OSS E $15,900 26,000 MIL 844-467-9795 DLR 20 1 6 BUI C K C A SC ADA $27,990. SILVER, CONV., 4,987 MI. 855-280-4707 DLR 7030 CADILLAC 2003 CADILLAC CTS $5,998 47Dr SE 125,191 Mi, 844-468-0509 DLR 20 14 C ADILLA C S RX $25,990. WHITE, 24K MI. 855-280-4707 DLR 20 15 C ADILLA C E SC ALADE $49,989 4X2 LUXURY 35,313 Mi, 844-468-0509 DLR 20 14 BUI C K LA C R OSS E 4DR FWD WHITE 26,682Mi, 844-468-0509 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2006 CHEVY MALIBU LS 1LS $5,859 4Dr Se, Red 44,252 mi 844-467-9558 dlr 200 5 C HEVY CO L O RAD O $5,900 5SPD 121K MI 844-467-9795 DLR 2002 C HEVY S ILVERAD O $5,990, 4X2 EXTD 201,958 m 844-468-0509 DLR 20 11 C HEVY C RUZE 1LT R S $7,619 4DR SE 79,651 mi 844-467-9558 dlr 20 1 2 C HEVY IMPALA $9,780, 4Dr Sedan LT 69,695 m 844-468-0509 DLR 20 1 2 C HEVY S ILVERAD O $10,900, Reg Cab 95,000 K MI 844-467-9795 DLR 2006 C HEVY S UBURBAN Z71$10,900,loaded 114,000 K MI 844-467-9795 DLR 20 14 C HEVY C RUZE $12,990, 4Dr Sedan LT 64,449 m 844-468-0509 DLR 20 1 6 C HEVR O LET IMPALA $13,207 4D SEDAN BLACK 844-467-9558 Dlr 20 17 C HEVY C RUZE LT $13,500 44K MI 844-467-9795 DLR 2017 CHEVY CRUZE $13,967, 4Dr Sedan LT 44,651 m 844-468-0509 DLR 2014 CHEVY VOLT BASE $14,464 4DR Htchbk Red 47,816 Mil 844-467-9558 dlr 2015 CHEVY EQUINOX $14,989, FWD, 40,598 MI 844-468-0509 DLR 7040 CHEVROLET 20 1 6 C HEVY E Q UIN O X $16,900, 28K MI 844-467-9795 DLR 2015 CHEVY IMPALA $16,989, 4Dr Sedan Ls 30,089 m 844-468-0509 DLR 2017 CHEVY EQUINOX 1LT $18,470 4D SUV Gray 21,622 mi 844-467-9558 dlr 20 14 C HEVY C AMAR O LTRS$19,900 LOADED 76K MI 844-467-9795 DLR 2017 CHEVY CAMARO $20,180, 2Dr Coupe 1LT 19,852 m 844-468-0509 DLR 2016 CHEVY COLORADO $31,995 4 DR Pickup, Red 31,157 mi 866-726-8593 DLR 20 17 C HEVY TAH O E LT LTH $39,900 W/Nav 2wd,40k MI 844-467-9795 DLR 20 1 6 C HEVR O LET CORVETTE $54,624 2D COUPE 844-467-9558 Dlr 2016 CHEVY CORVETTE $73,800 2LCOUPE LONG BEA 500 miles 866-726-8593 DLR 20 14 C HEVY TRAVER S E L S 17,900,72k MI 844-467-9795 DLR 7050 CHRYSLER 2006 CHRYSLER PACIFICA $5,995 4DR, 124,781 MI 866-726-8593 dlr 2008 CHRYSLER SEBRING $7,300 29,800 Original miles, SR. Owned 770-362-2824 20 1 3 C HRY S LER 300 M $13,990. WHITE, NAV, 70K MI. 855-280-4707 DLR 2016 CHRYSLER T&C $17,626 4dr Pass Van 56,113 mi 844-467-9558 dlr 20 1 2 C HRY S LER 300 $17,888 4D RWD 78,768 MI 844-468-0509 DLR 20 15 C HRY S LER 200 $17,900 Sedan, 4 door 23,877 miles 866-726-8593 2012 CHRYSLER 300 S $17,900 Loaded 78,000 MIL 844-467-9795 DLR 2016 CHRYSLER 200 S $17,995 Conv 24,000 MI 866-726-8593 dlr 20 1 3 C HRY S LER 200 LMTD $18,500 Conv 17,892 MI 866-726-8593 dlr 2013 CHRYSLER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 2014 CHRYSLER 300 S $18,995 sedan 81,842 MI 866-726-8593 dlr 20 15 C HRY S LER 200 $19,500 Sedan, 4 door 14,607mil 866-726-8593 DLR 2009 CHRYSLER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 2015 DODGE DART $11,543,4Dr SE BLUE 50,904 m 844-468-0509 dlr 20 1 3 D O D G E limited $12,900 31k MI 844-467-9795 DLR 20 1 2 D O D G E G RC ARAVAN $12,990,PASS VAN 96,406 m 844-468-0509 dlr 2014 DODGE AVENGER $12,995 4DR WHITE 37,281 mil 866-726-8593 DLR 20 15 D O D G E DART G T $15,900, 4DR SE DL 27,430 mil 866-726-8593 DLR 20 1 6 D O D G E J O URNEY S XT $15,910 4Dr SUV Olive Grn 17,361 mi 844-467-9558 dlr 20 1 6 D O D G E C ARAVAN $18,900 15K MI 844-467-9795 DLR 20 17 D O D G E J O URNEY $20,989,4Dr FWD White 22,614 m 844-468-0509 dlr 20 17 D O D G E G RC ARAVAN $21,800, PASS VAN 26,613 mil 866-726-8593 DLR 20 17 RAM PR O MA S TER $23,900 1Van Cargo 28,837 mil 866-726-8593 DLR 20 14 D O D G E DURAN GO $26,197, 4Dr 4X2 SPORT U 42,304 MI 844-468-0509 DLR 20 1 6 RAM 15 00 $28,995 Pickup 32,341 mil 866-726-8593 DLR 20 15 D O D G E DURAN GO $31,995, GT WAGON BLACK 37,696 mi 866-726-8593 DLR 20 1 6 D O D G E RAM 15 00 $33,286 Laramie 4dr Crew Cab 844-467-9558 dlr 20 14 RAM 15 00 $34,900 Pickup 89,900 mil 866-726-8593 DLR 20 15 C HA SS I S 45 0 C AB $39,900 WHITE 59,963 mil 866-726-8593 DLR 20 17 RAM 15 00 $39,995 Pickup 14,053 mil 866-726-8593 DLR 20 17 D O D G E DURAN GO $39,995, R/T WAGON 11,695 mil 866-726-8593 DLR 20 1 6 C HA SS I S 3 5 0 C AB $46,900 WHITE 43,645 mil 866-726-8593 DLR 20 1 8 RAM 15 00 $46,995 Pickup Blue 404 mil 866-726-8593 DLR 7060 DODGE 20 17 RAM PR O MA S TER $49,900 1Van Cargo 871 mil 866-726-8593 DLR 2017 RAM 3500 $49,995 Pickup 3,093 mil 866-726-8593 DLR 2017 RAM 3500 $61,995 Pickup 16,813mil 866-726-8593 DLR 20 17 RAM 15 00 S LT Pickup 12,719 mil 866-726-8593 DLR 20 15 D O D G E J O URNEY CALL FOR PRICE!! WHITE 30,778 mil 866-726-8593 DLR 20 14 D O D G E RAM-15 00 4X2 Quad Cab 118,237 m 844-468-0509 DLR 2014 DODGE CHARGER CALL FOR PRICE!! BLACK 24,949 mil 866-726-8593 DLR 2013 DODGE RAM 2500 4X4 Mega Cab 46,989 m 844-468-0509 DLR 200 4 D O D G ERAM 2 5 00 STPICKUPCALLFORPRICE!! WHITE179,781 M 866-726-8593 DLR 7070 FORD 2006 FORD TAURUS SE $2,246 4D Sedan 99,793 mi 844-467-9558 dlr 1997 FORD EXPEDITION $5,990, 4DR 4X4 EDDIE 844-468-0509 dlr 2008 F O RD EXPL O RER $6,987. OXFORD WHITE, XLT, 144K MI 855-481-2060 DLR 2008 FORD ESCAPE $6,990, 4DR 4X4 175,293 mi 844-468-0509 dlr 2006 FORD ESCAPE $7,990, 4DR4X4 XLT 147,872 mi 844-468-0509 dlr 20 1 3 F O RD F OC U S S E $8,527 4Dr HATCHBACK 54,034 MI 844-467-9558 DLR 20 1 0 F O RD FU S I O N $8,877. RED METALLIC, SEL, 102K MI 855-481-2060 DLR 20 14 F O RD F OC U S S E $9,799, 4D SEDAN 844-467-9558 Dlr 20 1 3 F O RD C MAX $9 9 11 Hybrid SEL 4D Hatchback 71,351 mi 844-467-9558 dlr 20 1 0 F O RD EXPL O RER $9,977. BLACK, XLT, 98K MI 855-481-2060 DLR 20 1 2 F O RD E SC APE $10,700 4DR WAGON, 84,450 MI 866-726-8593 dlr 2016 FORD FOCUS SE $11,594 4D Hatchback White 42,421 mi 844-467-9558 dlr 20 1 3 F O RD FU S I O N S E $11,995 SEDAN, 82,738 MIL 866-726-8593 DLR 2013 FORD FUSION SE $11,995 SEDAN, 80,816 MIL 866-726-8593 DLR 2012 FORD MUSTANG $11,995 COUPE, 104,051 MIL 866-726-8593 DLR 20 1 0 F O RD TAURU S $11,995 sedan78,641 MIL 866-726-8593 DLR 20 15 F O RD F OC U S S E $12,688 4Dr Se, White 25,241 mi 844-467-9558 Dlr 20 14 F O RD FU S I O N S E $12,995 SEDAN, 78,785 MIL 866-726-8593 DLR 20 15 F O RD F OC U S S E $13,600 HATCHBACK10,386 MI 866-726-8593 DLR 2008 F O RD EXPL O RER $13,995 4DR WAGON, 87,552 MI 866-726-8593 20 1 3 F O RD C -MAX $14,888, HTCHBK 4DR 62,573 mil 866-726-8593 DLR 20 15 F O RD F OC U S S E $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 20 17 F O RD F OC U S S E $15,900 SEDAN7,214 MI 866-726-8593 DLR 2013 FORD EDGE $15,990. RED, SEL, 59K MI. 855-280-4707 DLR 20 17 F O RD F OC U S S $15,995 Sedan 9,391 MI 866-726-8593 DLR 20 14 F O RD FU S I O N TITANIUM$16,405 4DR SUV 46,046 mi 844-467-9558 dlr 20 17 F O RD F OC U S S $16,995 Sedan 620 MI 866-726-8593 DLR 20 1 3 F O RD TAURU S $17,400 sedan28,213 MIL 866-726-8593 DLR 20 1 6 F O RD FU S I O N S E $17,500 SEDAN, 23,397 MIL 866-726-8593 DLR 2016 FORD FUSION SE $17,995 SEDAN, 21,396 MIL 866-726-8593 DLR 20 15 F O RD FU S I O N S E $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 20 15 F O RD E SC APE S E $18,995 4DR WAGON, 37,755 MI 866-726-8593 DLR 2014 FORD EXPLORER XLT $19,722 4Dr suv 84,257 mi 844-467-9558 dlr 20 17 F O RD MU S TAN G $19,767, 2DR CONVERTIBLE 43,847 MI 844-468-0509 dlr 20 1 3 F O RD ED G E LIMTD $20,928 4dr SUV 22,572 mi 844-467-9558 dlr 20 17 F O RD E SC APE $20,995 4DR WAGON, 3 784 MI 866-726-8593 dlr

PAGE 33

20B SUN NEWSPAPERS WEDNESDAY, JUNE 20, 2018 7070 FORD 20 15 F O RD C -MAX $20,995,HTCHBK 25,873 mil 866-726-8593 DLR 20 1 2 F O RD EXPEDITI O N $21,500 4dr SUV BLACK 67,364 mi 866-726-8593 dlr 20 17 F O RD E SC APE S E $21,900 4DR WAGON, 5,756 MI 866-726-8593 20 15 F O RD TRAN S IT 3 5 0 $21,900, Cusomized 53K MI 844-467-9795 DLR 20 15 F O RD E SC APE $21,995 4DR WAGON, 50,616 MI 866-726-8593 dlr 2016 FORD ESCAPE SE $22,995 4DR WAGON, 9,564 MI 866-726-8593 20 15 F O RD ED G E S EL $23,121 4dr SUV 33,662 mi 844-467-9558 dlr 2014 FORD F 250 $23 900 PICKUP TRUCK, 114,696 MIL 866-726-8593 dlr 2016 FORD TRANSIT VAN $23,995 15,265 mil 866-726-8593 DLR 2015 FORD EXPLORER $23,995 4DR WAGON, 20,423 MI 866-726-8593 2017 FORD MUSTANG ECO-BOOST$24,749 2D CPE 3,237 MI 844-467-9558 Dlr 2016 FORD THUNDERBIRD $24,900 CONVERTIBLE19,165 mi 866-726-8593 DLR 2014 FORD EXPLORER $24,900 4DR WAGON, 50,414 MI 866-726-8593 dlr 2016 FORD F 150 $24 995 PICKUP TRUCK, 13,529 MIL 866-726-8593 dlr 2015 FORD ESCAPE $24,995 4DR WAGON, 9,466 MI 866-726-8593 dlr 20 15 F O RD EXPL O RER XLT $25,726 4D SUV Red 24,184 mi 844-467-9558 dlr 2015 FORD ESCAPE $26,995 4DR WAGON, 6,797 MI 866-726-8593 dlr 2016 FORD F 150 $27 995 PICKUP TRUCK, 41,660 MIL 866-726-8593 dlr 2014 FORD F 150 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 2017 FORD FUSION SE $28,995 EDAN, 5,397MIL 866-726-8593 DLR 2017 FORD F 150 $28 995 PICKUP TRUCK, 18,614 MIL 866-726-8593 dlr 20 15 F O RD FU S I O N $28,995 SEDAN 8 mil 866-726-8593 DLR 20 17 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 15,506 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 839 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $29 99 5 PICKUP,, 59,287 MIL 866-726-8593 dlr 2014 FORD F 150 $29 995 PICKUP, LARIAT, 91,416 MIL 866-726-8593 dlr 2013 FORD F 150 $29 995 PICKUP TRUCK, 34,051 MIL 866-726-8593 dlr 2014 FORD F 150 $30 700 PICKUP TRUCK, 40,054 MIL 866-726-8593 dlr 20 11 F O RD S HELBY G T5 00 $30,990, 2DR CPE 82,659 MI 844-468-0509 dlr 2016 FORD F 150 $30 995 PICKUP TRUCK, 84 MIL 866-726-8593 dlr 2016 FORD F 150 $30 995 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 2016 FORD EXPLORER $31,995 4DR WAGON, 46,463 MI 866-726-8593 2015 FORD EXPEDITION $31,995 4dr SUV BLACK 41,357 mi 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $32 99 5 PICKUP TRUCK, 26,044 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $32 99 5 PICKUP TRUCK, 23,183 MIL 866-726-8593 dlr 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 2017 F250 4 x 4 GAS $33,900, Super CREW 20K MI 844-467-9795 DLR 20 1 8 F O RD F-15 0 $33 99 5 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 20 17 F O RD TRAN S IT T $33,995 11,052 mil 866-726-8593 DLR 20 17 F O RD FLEX $33 99 5 Limited, Wagon 10,906 MI 866-726-8593 DLR 20 1 6 F O RD MU S TAN G $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 20 1 6 F O RD F2 5 0 $33 99 5 PICKUP TRUCK, 6,322 MIL 866 726 8593dlr 7070 FORD 2016 FORD EXPLORER $33,995 4DR WAGON, 27,116 MI 866-726-8593 dlr 2013 FORD F 150 $34 900 PICKUP TRUCK, 114,487 MIL 866-726-8593 dlr 20 17 F O RD ED G E S P O RT $35,900 4DR WAGON, 953 MI 866-726-8593 DLR 2015 FORD F 150 $35 995 PICKUP TRUCK, 82,804 MIL 82,804 MI 866-726-8593 dlr 2014 FORD F 150 $35 995 PICKUP TRUCK, 37,121 MIL 866-726-8593 dlr 20 15 F O RD F15 0 Lariat $36,900, 4x4 loaded 66K MI 844-467-9795 DLR 20 14 F O RD F-15 0 $36 99 5 PICKUP TRUCK, 23,382 MIL 866-726-8593 dlr 2016 FORD EDGE $37,900, K4A WHITE 7 miles 866-726-8593 2017 FORD F 150 $37 995 PICKUP TRUCK, 16,114 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $38 ,5 00 PICKUP TRUCK, 14,542 MIL 866-726-8593 dlr 2018 FORD F 250 $38 995 PICKUP TRUCK, 17,683 MIL 866-726-8593 dlr 2017 FORD MUSTANG $38,995 CONVERTIBLE, 1,573 mi 866-726-8593 DLR 2017 FORD EXPLORER $38,995 4DR WAGON, 9,009 MI 866-726-8593 20 15 F O RD MU S TAN G G T $39,900 COUPE 1,255 MI 866-726-8593 DLR 2016 FORD F 250 $39 995 PICKUP TRUCK, 67,495 MIL 866-726-8593 dlr 2017 FORD FLEX $40 995 Limited, Wagon 159 MI 866-726-8593 DLR 20 1 6 F O RD EXPL O RER $40,995 4DR WAGON, 14,820 MI 866-726-8593 2015 FORD F 150 $40 995 PICKUP TRUCK, 20,994 MIL 866-726-8593 dlr 2018 FORD F 150 $41 995 PICKUP TRUCK, 13 MIL 866-726-8593 dlr 2016 FORD EXPLORER $42,995 4DR WAGON, 15,713 MI 866-726-8593 2017 FORD F 150 $44 995 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 2017 FORD F 150 $44 995 PICKUP TRUCK, 6,865 MIL 866-726-8593 dlr 2017 FORD F 250 $45 995 PICKUP TRUCK, 17,149 MIL 866-726-8593 dlr 2017 FORD F 250 $46 995 PICKUP TRUCK, 23,939 MIL 866-726-8593 dlr 2016 FORD F 350 $46 995 SUPER CAB 14,959 MIL 866-726-8593 dlr 2016 FORD F 150 $46 995 PICKUP TRUCK, 25,244 MIL 866-726-8593 dlr 2012 FORD F 450 $48 500 Super Crew 28,541 MI 866-726-8593 DLR 2016 FORD F 250 $48 995 PICKUP TRUCK, 22,327 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 4 9 900 PICKUP TRUCK, 47,129 MIL 866-726-8593 dlr 2018 FORD F 150 $49 995 PICK UP TRUCK 709 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 4 9 99 5 PICKUP TRUCK, 19,497 MIL 866-726-8593 dlr 2016 FORD F 350 $51 900 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 20 17 F O RD F3 5 0 $ 51, 99 5 Super Cab16,685 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 5 3 99 5 PICKUP MAGNETIC, 5,213 MIL 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 25,652 MIL 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 2,625 MIL 866-726-8593 dlr 20 15 F O RD F3 5 0 $ 54, 99 5 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 2017 FORD EXPLORER $55,005 4DR WAGON, 12 MI 866-726-8593 2017 FORD EXPLORER $55,025 4DR WAGON, 70 MI 866-726-8593 20 1 8 F O RD F-15 0 $ 57, 99 5 PICKUP TRUCK, 41 MIL 866-726-8593 dlr 2018 FORD F 250 $61 995 PICKUP TRUCK, 5,275 MIL 866-726-8593 dlr 2017 FORD F 250 $63 995 PICKUP TRUCK, 3,836 MIL 866-726-8593 dlr 20 17 F O RD EXPL O RER C all For Price!! 4DR WAGON, 16,041 MI 866-726-8593 20 1 6 F O RD F3 5 0 C all For Price!!Super Cab8,879 MIL 866 726 8593dlr 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 20 1 6 F O RD F2 5 0 C all Fpr Price!!PICKUP TRUCK, 8,444 MIL 866-726-8593 dlr 2016 FORD F 150 C a ll f or Price!!PICKUP TRUCK, 14,542 MI 866-726-8593 dlr 20 15 F O RD F3 5 0 C all For Price!!Pickup truck, 44,428 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 C all For Price!!PICKUP TRUCK, 20,214 MIL866-726-8593 dlr 2010 FORD CROWN VIC 6,900.00 SEDAN 73,471 mil 866-726-8593 DLR 2009 F O RD F OC U S BLUE, SE, 147K MI 855-481-2060 DLR 2008 FORD F 150 C a ll F or Price!!PICKUP TRUCK, 232,948 MI 866-726-8593 dlr 2005 FORD F 150 C a ll F or Price!!PICKUP TRUCK, 66,594 MI 866-726-8593 dlr 7075 GMC 2015 GMC TERRAIN SLT 1 $14,413 4DR SUV 98,479mi 844-467-9558 dlr 20 1 6 G M C TERRAIN S LT $19,711 4Dr Sp Util, blue 844-467-9558 dlr 2015 GMC SIERRA 1500 $24,625 Base extd cab silver 19,515 mi 844-467-9558 dlr 20 1 3 G M C S IERRA 15 00 SLE$25,576 4DR Crew Cab 56,988 Mil 844-467-9558 dlr 20 15 G M C S IERRA 15 00 $37,990 4X2 CREW CAB 48,619 m 844-468-0509 dlr 2015 GMC YUKON XL1500 $47,990 4X2 Denali 56,899 m 844-468-0509 dlr 20 14 G M C TERRAIN FWD BLACK 844-468-0509 dlr 7080 JEEP 2016 JEEP GR CHEROKEE $39.995 7,357mil 866-726-8593 DLR 20 17 JEEP PATRI O T LATITUDE $13,193 4D SUV White 28,480 mi 844-467-9558 dlr 20 17 JEEP RENE G ADE $15,900 9,080 mil 866-726-8593 DLR 20 15 JEEP REN G ADE $15,900 Latitude 36K MI 844-467-9795 DLR 2015 JEEP RENGADE $15,900 Latitude 36K MI 844-467-9795 DLR 2014 JEEP CHEROKEE $16,900, Limited W/Nav 60,000 MI 844-467-9795 DLR 2016 JEEP CHEROKEE $17,995 38,504 mil 866-726-8593 DLR 20 1 6 JEEP RENE G ADE $18,995 29,750 mil 866-726-8593 DLR 2016 JEEP RENEGADE $20,900 15,762 mil 866-726-8593 DLR 20 15 JEEP C HER O KEE $22,990 4DR FWD, RED 54,727 Mi 844-468-0509 dlr 20 1 6 JEEP CO MPA SS $22,995 11,329 mil 866-726-8593 DLR 2016 JEEP WRANGLER $29,455 4D SUV White 27,121 mi 844-467-9558 dlr 2016 JEEP WRANGLER $33,995 6,145 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $36,500 8,105 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $38,988 13,283 mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $40,995 7,946 mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $41,500 9,547 mil 866-726-8593 DLR 1 982 JEEP SC RAMBLER $49,800 CWagon 108,948 mi 866-726-8593 dlr 2015 JEEP GR CHEROKEE $51,888 22,386mil 866 726 8593DLR 7080 JEEP 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 20 15 LIN CO LN MK C $17,900 SELECT LOADED 82K mil 844-467-9795 DLR 20 15 LIN CO LN mkc wagon $28,995 4Dr 18,512 mi 866-726-8593 DLR 2017 LINCOLN MKC wagon $29,995 4Dr 5,336 mi 866-726-8593 DLR 2015 LINCOLN MKS AWD $29,995 4Dr SE $6,077 mi 866-726-8593 DLR 20 17 LIN CO LN mkc select $30,995 Wagon Red 4Dr 9,541 mi 866-726-8593 DLR 20 1 6 LIN CO LN MKX $35,900 4Door 16,686 mil 866-726-8593 DLR 2017 LINCOLN MKX $42,995 4Door 4,880 mil 866-726-8593 DLR 2017 LINCOLN MKX $44,995 4Door White 6,231 mil 866-726-8593 DLR 20 17 LIN CO LN CONTINENTAL $52,500 9,621 mi 866-726-8593 DLR 7100 MERCURY 200 7 MER C URY GRMARQUIS$4,900, 85K MI 844-467-9795 DLR 7110 OLDSMOBILE 2003 O LD S M O BILE AURORA$3,990, 4Dr Sedan 4.0 Brown 844-468-0509 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 2003 S ATURN I O N $2 ,5 00 white, 4 door, 941-624-3556 7145 ACURA 20 1 6 A C URA RDX 4Dr FWD $25,989 Gray 51,463Mi, 844-468-0509 DLR 7147 AUDI 20 14 AUDI A5 2 Dr AWD $26,989 White 54,645Mi, 844-468-0509 DLR 7148 BMW 2008 BMW MC LA SS $12,477. BLACK, 3.5L, 76K MI 855-481-2060 DLR 20 1 2 BMW 1 S ERIE S $14,899 4D Sedan 61,935 mi 844-467-9558 dlr 20 14 BMW 328 I $2 1, 99 5 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 2015 BMW 328I $24 995 4DR SEDAN BLACK 22,030 Mi 866-726-8593 DLR 20 1 6 BMW X1 $25,911. BLACK, 22K MI. 855-280-4707 DLR 20 15 BMW X5 $28 99 5 4DR SUVSilver 90,433 Mi 866-726-8593 DLR 2016 M2 COUPE $44 900 LOMNG BEACH 22,634 Mi 866-726-8593 DLR 7160 HONDA 2012 HONDA CIVIC SI $6,098 2D COUPE 73,432 MI, 844-467-9558 dlr 2012 HONDA CIVIC $6,098 4D SE SILVER 134,214 MI, 844-467-9558 dlr 20 11 H O NDA C IVI C LX $7,276 4DR SE 92,850 mi 844-467-9558 dlr 2006 H O NDA PIL O T, $7,477 DESERT ROCK, EX-L, 170K MI 855-481-2060 DLR 2008 HONDA FIT $7 877 SILVER METALLIC, SPORT, 84K MI 855-481-2060 DLR 20 1 0 H O NDA C IVI C LX $8,162 4Dr Sdn BLUE 70,767 MI 844-467-9558 DLR 2008 H O NDA C R-V EX $8,190 4Dr SUV 82,550 mi 844-467-9558 dlr 2010 HONDA ACCORD LX 2.4 $8,252 4dr se 94,660 mi 844-467-9558 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 2010 HONDA FIT SPORT $9,858 4DR HTCHBK 47,451 mi 844-467-9558 dlr 20 1 3 H O NDA FIT $9 900 53K MI 844-467-9795 DLR 2009 H O NDA A CCO RD, $9,987. BLUE PEARL, LX-P 95K MI 855-481-2060 DLR 2009 HONDA CR V EX L $10,891 4D SUV 76,794 mi 844-467-9558 dlr 2009 H O NDA C R-V, $11,477 BLUE METALLIC, EX-L 120K MI 855-481-2060 DLR 20 1 0 H O NDA A CCO RD EX $11,561 4dr SUV 77,086 mi 8 44-4 6 79558 d lr 7160 HONDA 20 1 2 H O NDA C r-v $12,778 4DR FWD Black 76,491 m 844-468-0509 dlr 2014 HYUNDAI ACCENT $12,990 4DR SEDAN GLS 49,876 m 844-468-0509 dlr 20 11 HYUNDAI SO NATA $12,990 4DR SEDAN SE 87,127 m 844-468-0509 dlr 20 15 H O NDA C IVI C LX $13,644 4Dr Sedan, 28,899 mi 844-467-9558 dlr 20 14 H O NDA A CCO RD EX-L $14,274 4D Sedan Silver 78,063 mi 844-467-9558 dlr 20 1 3 H O NDA C R-V EX $14,445 4Dr SUV, Blue, 73,185 mi 844-467-9558 dlr 20 1 3 H O NDA C R-V LX $14,812 4Dr SUV, Silver, 44,310 mi 844-467-9558 dlr 20 14 H O NDA C R-V EX-L $15,151 SUV Red 87,068 mi 844-467-9558 dlr 20 11 H O NDA O DY SS EY EX-L $15,540 4Dr PASS VAN 73,257 MI 844-467-9558 DLR 20 15 H O NDA C R-V LX $16,671 4D SUV 28,733 mi 844-467-9558 dlr 20 1 6 H O NDA C r-v $16,927 4DR FWD Black 44,630 m 844-468-0509 dlr 2015 HONDA CR V LX $16,986 4DR SE 24,852 mi 844-467-9558 dlr 20 17 HYUNDAI ELANTRA $16,990 4DR HATCHBACK 37,065 m 844-468-0509 dlr 20 15 H O NDA C R-V LX $17,424 DR SUV GRAY 47,283 MI, 844-467-9558 dlr 20 15 H O NDA C R-V LX $18,176 DR SUV 26,139 MI, 844-467-9558 dlr 20 17 H O NDA FIT EX-L $18,952 4dr Htchback 2,736 mi 844-467-9558 dlr 20 15 H O NDA A CCO RD $18,990 BLACK, EX-L 32K MI 855-280-4707 DLR 20 14 H O NDA O DY SS EY EX $19,900 W/NAV 65K MI 844-467-9795 DLR 20 15 H O NDA A CCO RD HYB $19,990 Touring 4DR SE Blue 52,613 Mil 844-467-9558 dlr 20 15 H O NDA C R-V EX $20,603 4Dr SUV 22,435 mi 844-467-9558 dlr 2014 HONDA ODYSSEY EX-L $20,774 4dr PASS VAN 66,215 mi 844-467-9558 dlr 20 1 3 H O NDA O DY SS EYELITE$20,810 4DR Pass Van 75,652 mi 844-467-9558 dlr 20 15 H O NDA PIL O T $20,989 4DR FWD Silver 64,766 m 844-468-0509 dlr 2015 HONDA ACCORD SPORT $17,666 4D SEDAN 26,294 MI 844-467-9558 Dlr 20 1 6 H O NDA O DY SS EY $21,994 4DR PASS VAN 59,226 mi 844-467-9558 Dlr 20 1 6 H O NDA C R-V EX $22,335 4Dr SUV Black 18,430mi 844-467-9558 dlr 20 1 6 H O NDA C R-V EX $22,388 4Dr SUV Orange 16,499mi 844-467-9558 dlr 20 1 6 H O NDA A CCO RD SPORT $22,520 4Dr Sdn RED 5,793mi 844-467-9558 dlr 20 15 H O NDA C R-V EX-L $22,665 DR SUV RED 17,149 MI, 844-467-9558 dlr 20 14 HYUNDAI S ANTA FE $22,990 4DR FWD SPORT 35,046 m 844-468-0509 dlr 2016 HONDA CR V EX-L $23,935 4Dr SUV Black 17,467mi 844-467-9558 dlr 2016 HONDA ODYSSEY SE $23,946 4D Pass. Van 38,880 mi 844-467-9558 dlr 2017 HONDA ACCORD $24,000 Coupe EXL V6 auto, leather sunroof 8,000 miles Call 850-420-8999 20 17 H O NDA C R-V EX $24,971 4D suv GRAY 12,249 mi 844-467-9558 dlr 2016 HONDA ODYSSEY $26,142 4DR PASS VAN 37,457 mi 844-467-9558 Dlr 2016 HONDA PILOT EX $27,367 4D suv blk 26,295 mi 844-467-9558 dlr 2016 HONDA ODYSSEY $27,656 4Dr Pass Van 35,766 mi 844-467-9558 dlr 2016 HONDA PILOT EX L $27,896 4D suv blue 49,279 mi 844-467-9558 dlr 20 1 6 H O NDA PIL O T $30,990 BLACK, EX-L, NAV, 36K MI 855-280-4707 DLR 2015 HONDA ODYSSEY $30,990 Pass Van 46,616 m 844-468-0509 dlr 20 17 H O NDA PIL O T EX-L $31,510 4D suv blk 16,699 mi 844-467-9558 dlr 2016 HONDA HR V EX 17,980 4DR SPT UTILITY 844-467-9558 Dlr 2009 H O NDA C IVI C 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 -4 8 1-2 060 DLR 7163 HYUNDAI 20 1 0 HYUNDAI SO NATA $8,900 79K MI 844-467-9795 DLR 2008 HYUNDAI SO NATA GLS $8,900 Latitude 53K MI 844-467-9795 DLR 2009 HYUNDAI TU CSO N, $8,977. BLACK, GLS, 83K MI 855-481-2060 DLR 20 1 6 HYUNDAI A CC ENT S E $9,498 4D Sedan Silver 45,094 mi 844-467-9558 dlr 2009 HYUNDAI S ANTA-FE, $9,877. SLATE PEARL, LTD, 130K MI 855-481-2060 DLR 20 17 HYUNDAI VEL OS TER $12,900, 20K MILES 844-467-9795 DLR 20 14 HYUNDAI SO NATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 2015 HYUNDAI TUSCON $14,900 Latitude 34K MI 844-467-9795 DLR 20 1 3 HYUNDAI S ANTE FE $14,911. WHITE, NAV, 67K MI 855-280-4707 DLR 20 14 HYUNDAI S ANTA FE $16,439 Suv 2.4L 27,202 mi 844-467-9558 dlr 20 17 HYUNDAI TU SCO N S E $17,549 4D SUV 35,505 mi 844-467-9558 dlr 20 17 HYUNDAI TU CSO N S E $18,076 4Dr SUV, Black, 10,433 mi 844-467-9558 dlr 20 17 HYUNDAI TU CSO N S E $18,327 4Dr SUV, White, 22,072 mi 844-467-9558 dlr 20 17 HYUNDAI SO NATA S E 14,900, 42K MI 844-467-9795 DLR 20 17 HYUNDAI SO NATA S E 14,900, 42K MI 844-467-9795 DLR 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7175 JAGUAR 20 11 JA G UAR XJ $23,900, Sweet Ride 47K MI 844-467-9795 dlr 7177 KIA 2006 KIA AMANTI $ 5, 900 82k MI 844-467-9795 DLR 20 1 2 KIARI O 5 $7,334 4DR, Htchbk 65,939 Mi 844-468-0509 dlr 2013 KIA SOUL $8,900 excellent shape, 43K miles, 941-697-3894 2013 KIA SOUL $9,900 Beige, A-1 In & Out! 29K Miles! Premium Pkg. 941-822-7 077 2010 KIA SOUL $9,977. MOLTEN 25K MI 855-481-2060 DLR 20 1 6 KIA F O RTE LX $10,856 4d hatchback 13,709 mi 844-467-9558 dlr 20 15 KIA SO UL EX C LAIM $13,525 4DR Hatchbk 70,649 mi 844-467-9558 dlr 20 1 6 KIA O PTIMA LX $13,900 Latitude 44K MI 844-467-9795 DLR 20 1 3 KIA O PTIMA S X $14,019 4D Sedan White 62,857 mi 844-467-9558 dlr 2017 KIA FORTE LX $14,596 4D SEDAN, RED 844-467-9558 Dlr 2015 KIA OPTIMA EX $15,839 4DR SE 29,782 mi 844-467-9558 dlr 2015 KIA OPTIMA EX $15,922 4DR SE 22,297 mi 844-467-9558 dlr 2015 KIASOUL $15,990 4d hatchback 29,612 Mi 844-468-0509 dlr 2016 KIA SPORTAGE EX $16,536 4D SUV White 41,069 mi 844-467-9558 dlr 2015 KIA OPTIMA $16,990 4DR SE LX 23,313 Mi 844-468-0509 dlr 20 15 KIA SO RENT O $17,990 4DR FWD Gray 74,981 Mi 844-468-0509 dlr 20 1 6 KIA SO RENT O EX $18,056 4Dr SUV, 35,198 mi 844-467-9558 Dlr 20 17 KIA S ED O NA L $20,880 4Dr PASS VAN 19,106 MI 844-467-9558 DLR 20 1 6 KIA S ED O NA $20,990 Pass. Van 39,431 Mi 844-468-0509 dlr 20 1 6 KIA F O RTE LX 11,900,12k MI 844-467-9795 DLR 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2003 LEXU S GS300 Loaded $6,900, Extra Clean 110,000 K MI 844-467-9795 DLR 2003 LEXU S E S 300 $6,990. WHITE, 130K MI. 855-280-4707 DLR 200 7 LEXU S E S 3 5 0 $10,987 RUBY RED METALLIC 74K MI 855-481-2060 DLR 2006 LEXU S GS 300 $11,990. RED, 88 K MI. 855 -2 80 -47 0 7 DLR

PAGE 34

WEDNESDAY, JUNE 20, 2018 SUN NEWSPAPERS 21B 7178 LEXUS 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 2015 LEXUS CT 200H $25,990. WHITE, CERT, NAVF 14K MI. 855-280-4707 DLR 2016 LEXUS ES 350 $27,911. SILVER, 26K MI. 855-280-4707 DLR 2015 LEXUS RX 350 $34,990. RED, NAV, CERT, 11K MI. 855-280-4707 DLR 2015 LEXUS RC 350 $37,990. BLUE, CERT, NAV F 22K MI. 855-280-4707 DLR 20 15 LEXU S G X-4 60 $38,911. BLACK, CERT, NAV, 29K MI. 855-280-4707 DLR 2013 LEXUS LS 460L $39,990 GRAY, L-ULTRA, CERT 56K MI. 855-280-4707 DLR 20 1 6 LEXU S RX3 5 0 $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 2007 MERCEDES SLK CLASS $14,877. MARS RED, 3.0L 42K MI 855-481-2060 DLR 20 14 MER C EDE S -BENZ $20,900,C250 28K MI 844-467-9795 DLR 2014 MERCEDES ML350 $31,900 4Dr 40,800 mil 866-726-8593 DLR 2014 MERCEDES-BENZ S550 $39,990. SILVER, NAV, 12K MI. 855-280-4707 DLR 7192 MINI COOPER 2014 MINI COOPER COUPE $13,900, Must See!! 46k MI 844-467-9795 DLR 2015 MINI COOPER $16,900 Hatchback 23,479 mi 866-726-8593 DLR 7200 NISSAN 2008 NI SS AN S ENTRA $6,990 4dr Sedan 844-468-0509 DLR 20 1 6 NI SS AN VER S A 1. 6S $8,501 4D Sedan 44,303 mi 844-467-9558 dlr 20 1 6 NI SS AN S ENTRA S $12,515 4D SEDAN WHITE 34,375 MI844-467-9558 Dlr 20 1 3 NI SS AN R OG UE S $12,900 53k MI 844-467-9795 DLR 2017 NISSAN ALTIMA $13,823 2.5 SV 4D Sedan 44,169 mi 844-467-9558 dlr 20 1 6 NI SS AN ALTIMA $14,069 2.5 SV Black 36,659 mi 844-467-9558 dlr 2015 NISSAN PATHFINDER $15,993 4DR suv 49,125 mi 844-467-9558 dlr 2017 NISSAN SENTRA S $15,995 Sedan 8,794 mil 866-726-8593 DLR 2017 NISSAN ROGUE $18,076 Sport S 4D SUV 19,573 mi 844-467-9558 dlr 20 1 6 NI SS AN R OG UE $18,990 4Dr FWD Gray 39,988 mi 844-468-0509 dlr 2018 NISSAN FRONTIER SV $22,397 4D Crew Cab Black 12,468 mi 844-467-9558 dlr 20 17 NI SS AN MURAN O $26,990 4dr Front wheel, 33,421 m 844-468-0509 DLR 2017 NISSAN TITAN XD $36,700 PICK UP 21,597 mil 866-726-8593 DLR 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 1990 CHEVY CORVETTE CONV. $7,500. obo. Motor Rebuilt. 40K Miles. Like New! 941-662-9213 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 7207 SUBARU 2013 SUBAR u OUTBACK $16,900 AWD Loaded 844-467-9795 dlr 7210 TOYOTA 1991 TOYOTA CELICA $2,150 Convertible, Sr. owned Runs good 941-258-4736 2006 T O Y O TA C AMRY $4,977. GRAY, LE, 209K MI 855-481-2060 DLR 200 7 T O Y O TA CO R O LLA $6,876 4DR sedan 80,006 mi 844-467-9558 dlr 2003 TOYOTA CAMRY SE $6,900 115,000 MI 844-467-9795 DLR 2004 TOYOTA CAMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2008 TOYOTA CAMRY SOLARA $7,987. SUPER RED V, SLE, 121K MI 855-481-2060 DLR 2007 TOYOTA CAMRY $8,437 2DR CONV 96,216 mi 844-467-9558 dlr 200 7 T O Y O TA PRIU S $8,477. BLUE, 96K MI 855-481-2060 DLR 20 15 T O Y O TA CO R O LLA LE $10,749 4DR SE 71,827 mi 844-467-9558 dlr 2012 TOYOTA PRIUS V $10,911.WHITE, V NAV, 89K MI. 855-280-4707 DLR 20 1 3 T O Y O TA PRIU S $12,989 5dr Hatchback 26,369 m 844-468-0509 DLR 20 14 T O Y O TA VENZA LMTD $15,249 4D SUV 131,428 mi 844-467-9558 dlr 2015 TOYOTA CAMRY SE $15,900 34K MIL 844-467-9795 DLR 2012 TOYOTA VENZA $15,990. RED, LTD, 78K MI. 855-280-4707 DLR 20 15 T O Y O TA RAV4 XLE $18,274, 4DR SPT UTILITY 26,463 mi 844-467-9558 dlr 2015 TOYOTA RAV 4 $19,900.GREEN, LE, AWD, 20K MI. 855-280-4707 DLR 2015 TOYOTA SIENNA LE $22,352 7 pass van 31,091 mi 844-467-9558 dlr 2015TOYOTA AVALON LTD $24,308 4D Sdn 38,122 mil 844-743-9558 20 17 T O Y O TA S IENNA LE $24,351 7Pass Van White 33,363 mi 844-467-9558 dlr 20 1 6 T O Y O TA TUNDRA $28,989 5dr Hatchback 26,137 m 844-468-0509 DLR 2016 TOYOTA 4RUNNER $29,311 4Dr SUV 32,435 MI 844-467-9558 DLR 20 1 2 T O Y O TA C AMRY S E 10,900,89K MI 844-467-9795 DLR 7220 VOLKSWAGEN 20 15 VW JETTA 1. 8 T S E $11,357 4DR SE 40,181 mi 844-467-9558 dlr 20 15 VW JETTA 2 0 L S $12,426 4DR SE 11,400 mi 844-467-9558 dlr 20 1 6 VW JETTA 1.4T S $12,494 4D Se, Dark bronze 15,409 MI 844-467-9558 Dlr 20 1 3 V O LK S WA G EN E OS $15,592 2dr convertable 844-467-9558 Dlr 20 15 VW TI G UAN S E $15,725 4DR SUV 35,789 mi 844-467-9558 dlr Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 20 15 VW GO LF TDI S $16,148 4Dr Htchback. 844-467-9558 dlr 20 1 6 VW PA SS AT 1. 8 T S E $17,606 4DR SE 17,557 mi 844-467-9558 dlr 20 14 VW BEETLE $ 1 9 989 2Dr Convertible, Gray 24,584 m 844-468-0509 DLR 20 1 6 VW GO LF G TI S E $21,201 4D Htchback 49,899 MIL 844-467-9558 Dlr 2018 VW ATLAS S $29 571 4dr SUV 1,476 mi 844-467-9558 dlr 2012 VW JETTA S 62K MI MATTAS MOTORS 941-916-9222 DLR 7230 VOLVO 1998 VOLVO V70XC $2,400 W agon, Cruise, PS, PW, AC, A M/FM, CD, Leather. Good Running Condition! 585-415-3405 2000 VOLVO S80 T-6 $2,450 4dr sedan, 115k Sr. owned well maintained Dealer serviced Excellent cond.(732)-887-4818 7240 MISC.IMPORTS 2016 FIAT 500X LOUNGE $16,694 4D suv blk 8,237 mi 844-467-9558 dlr 2017 FIAT 124 SPIDER $25,995,CONVERTIBLE 6,663 mil 866-726-8593 DLR 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR Needa newRide? Findit inthe Classifieds! 1948 CHRYSLER NEW YORKER SUICIDE DOORS, 350-350, DAILY DRIVER $7900/OBO 941-220-9394 7260 AUTOS WANTED CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 I BUY SC RAP CARS & TRUCKS Edward 941-456-1342 7270 AUTO PARTS/ ACCESSORIES T O NNEAU CO VER Black tri fold cover for short pickup bed $150 716-583-0951 TIRE RIM CHROME FOR 15i n TIRE-6 lugs-Chevy or Nissan $5, OBO 941-445-5619 SEDAN COVER N ew C overMaster locking Sun/H2o proof $125, OBO 941-496-7983 PI C KUP T O NEAU CO VER FIT S 64Ž BOX, EXC. COND $110, OBO 941-637-1517 NITTO INVO t i res 2 G oo d 295/75ZR20101W 1 good 20Ž wheel $50 941-423-8453 LEBRA: LIKE new f its Buick Lucerne or like sedan. $70, OBO 941-496-7983 CLASS C M/H C over 23 26 u sed 2 winters $125, OBO 941-496-7983 2016 MUSTANG PREMIUM RIMS lug nuts & locks Inc. $275, OBO 941-698-4244 00 02 D O D G E 2 53 5 4X4 HUBS ABS, 8 LUG, NIB $100 941-286-3826 7290 VANS 2007 TOYOTA SIENNA $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 20 15 D O D G E G rand 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 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 20 1 2 C HEVR O LET E Q UIN O X $13,141 LT 2LT White 844-467-9558 DLR 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 RE DUCED! Locally available. Call Skip Mansfield 941-769-0468 7338 MARINE SUPPLY & EQUIP. ANCHOR LINE 125 1/2Ž 3 strand $40 941-697-0940 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 ELEC ADAPTER FOR SHORE POWER Y 50A MALE TO 230A FEMALE $85 941-697-0940 ELEC ADAPTER s i ng l e p i gta il 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 TANDEM KAYAK INCL PADDLE $350 941-451-0634 7341 TRAILER & ACCESSORIES UTILITY TRAILER 4x 8 no sides with tongue jack $225 941-345-7743 TRAILER TIRES two new 6 l ug tires unused, each one is $100 941-223-0321 NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW C AR GO C RAFT ENCLOSED 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 YAMAHA SCOOTER 50 cc E xc. condition. $500 941-815-3951 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2009 VESPA LX-150 Perfect showroom cond. 1300 1 owner mi, fresh oil change, add on trunk, back rest & full wind shield $2,700 941-697-8268 2000 HDR O ADKIN G rebuilt 2017, Great Buy @ $4,700, Looks Great, Runs Great. Jim 941-623-8779 7370 CAMPERS/ TRAVEL TRAILERS WINNEBAGO SAVINGSSAVE UP TO 25% Limited time only! Family owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomi s I-75 Exit 195 (941) 202-6422 7370 CAMPERS/ TRAVEL TRAILERS Gerzeny s RV WorldSERVICE PARTS & BODY One Stop Shop For all your need s 2110 US 41, Nokomi s (941) 966-5335 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomi s I-75 Exit 195 (941) 202-6422 BODY SHOPMotor Home, Trailer Truck & Auto Scratch & Dent to Full Body PaintFree E s timate sGERZENYS RV WORLD 2110 US 41, NOKOMIS (941) 966-5335 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 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 Brand s Be s t Price sNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM RV HOTLINE 1-877-684-5132 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM SAVE $$$HUGE CLEARANCE RVS & PARTSSKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 Here are the bestsellers for the week that ended Sunday, June 3, compiled from data from independent and chain bookstores, book wholesalers and independent distributors nationwide, powered by NPD BookScan NPD Group.HARDCOVER FICTION1. The Outsider. Stephen King. Scribner 2. Shelter in Place. Nora Roberts. St. Martins 3. The Gray Ghost. Cussler/Burcell. Putnam 4. To the Moon and Back. Karen Kingsbury. Howard 5. The Death of Mrs. Westaway. Ruth Ware. Scout 6. The Cast. Danielle Steel. Delacorte 7. The Fallen. David Baldacci. Grand Central 8. The 17th Suspect. Patterson/Paetro. Little, Brown 9. Before We Were Yours. Lisa Wingate. Ballantine 10. Little Fires Everywhere. Celeste Ng. Penguin PressHARDCOVER NONFICTION1. Mordenkainens Tome of Foes. Wizards of the Coast 2. Magnolia Table. Joanna Gaines. Morrow 3. Calypso. David Sedaris. Little, Brown 4. The Restless Wave. McCain/Salter. Simon & Schuster 5. The Soul of America. Jon Meacham. Random House 6. A Higher Loyalty. James B. Comey. Flatiron 7. How to Change Your Mind. Michael Pollan. Penguin Press 8. 12 Rules for Life. Jordan B. Peterson. Random House Canada 9. Barracoon. Zora Neale Hurston. Amistad 10. Girl, Wash Your Face. Rachel Hollis. NelsonMASS MARKET1. Shadow Keeper. Christine Feehan. Berkley 2. Fairytale. Danielle Steel. Dell 3. The Black Book. Patterson/Ellis 4. The Midnight Line. Lee Child. Dell 5. Dont Let Go. Harlan Coben. Dutton 6. Beyond Control. Kat Martin. Zebra 7. Two by Two. Nicholas Sparks. Vision 8. Evil Never Sleeps. William W. Johnstone. Pinnacle 9. Use of Force. Brad Thor. Pocket 10. The Devil to Pay. William W. Johnstone. PinnacleTRADE PAPERBACK1. Into the Water. Paula Hawkins. Riverhead 2. Princess. Patterson/ Jones. Grand Central 3. Sapiens. Yuval Noah Harari. Harper Perennial 4. Killers of the Flower Moon. David Grann. Vintage 5. Less. Andrew Sean Greer. Back Bay 6. Hillbilly Elegy. J.D. Vance. Harper 7. Everybody, Always. Bob Goff. Nelson 8. The Sun and Her Flowers. Rupi Kaur. Andrews McMeel 9. A Stranger in the House. Shari Lapena. Penguin Books 10. Two Kinds of Truth. Michael Connelly. Grand CentralThis weeks best-sellers from Publishers Weekly

PAGE 35

22B SUN NEWSPAPERS WEDNESDAY, JUNE 20, 2018 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: Do Trimix injections work for erectile dysfunction, and are they safe? „ M.B. ANSWER: Erectile dysfunction is a common problem in men, especially as they get older. It may be a clue to serious disease of blood vessels, but also can represent low testosterone or other abnormal hormone levels, neurological issues or problems with relationships or mental health. Men who are overweight with ED often improve with weight loss. If no particular cause is identied, most men are treated with medications like sildenal (Viagra), which work by improving the blood ow to the penis. These drugs are eective in only about 60 percent of men who use them. For men who do not get a satisfactory result, then it is time to consider second-line treatments, such as vacuum pumps and medicines that men self-inject. Alprostadil is the only Food and Drug Administration-approved injection drug for ED, and it is successful 90 percent of the time. Trimix is a compounded mixture of alprostadil along with phentolamine and papaverine. I do not prescribe it because of the increased risk of infection with a compounded product, and because it is not clear to me that it is more eective than alprostadil alone. Some experts in male sexual problems do recommend it, although only in men who have not responded to alprostadil by itself. Any injection into the penis has the risk of causing a scar (plaque) in the penile tissue. DEAR DR. ROACH: I suer from what seems to be vasovagal syncope. My family doctor is suggesting that I have a tilt table test. Could you elaborate on this kind of test? I have had stress tests and echocardiograms. I also have seen an electrophysiologist (in 2015) who was not inclined to recommend this test. „ R.M.A. ANSWER: Vasovagal syncope is the precise name for a common faint. It is a neurological reex. That's what "vasovagal" means „ the vagus nerve controls heart rate, to a large extent, as well as the blood vessels themselves. The vagus nerve can slow down the heart and dilate blood vessels inappropriately due to neurological signals, causing blood pressure to go down, in response to many conditions, such as emotional stress, pain, fear, prolonged standing and heat exposure. An experienced clinician usually can make the diagnosis of vasovagal syncope by a careful history and physical exam. Occasionally, there are times when the diagnosis is not clear, and the tilt table test is designed to evaluate that possibility. A tilt table test is usually performed in an electrophysiology laboratory, so the fact that the electrophysiologist doesn't recommend it carries weight with me. Your family doctor and cardiologist should make a combined decision about whether you need it. DEAR DR. ROACH: There is a recall of eggs near me due to salmonella. I always notify a friend online about recalls. But she says that as long as she washes her hands and her eggs, she doesn't care about the recall. Why would they recall eggs if this was all a person had to do? „ D.D. ANSWER: Tell her that you can't tell whether an egg has salmonella by looking at it, and that washing eggs can bring salmonella from the outside of the egg to the inside. Also, salmonella requires either high heat or low heat for a long time to be killed, which would make the egg unpalatable or inedible. Recalled eggs should NOT be eaten. It's not worth the risk.DEAR ABBY: I have a 59-year-old brother-inlaw who has always been a "proud bachelor." He isn't a rich, handsome, George Clooney-type bachelor, but a hand-to-mouth, burping, uncouth "Shallow Hal" kind of bachelor. He befriended a woman with four daughters, paying most of his attention to one of the daughters. Fast forward eight years. He wants to take the one daughter on a trip to Hawaii. And he has been telling everyone she is now 18. Should I say something to him, or mind my own business? „ Wary In Washington DEAR WARY: Rather than talk to your brotherin-law, inform the mother that he may be "grooming" her daughter for something more than an innocent tour of the islands. She should have noticed something was amiss eight years ago, when one daughter was singled out for special treatment, and put a stop to it then. DEAR ABBY: I have been with my husband for ve years. Early in our relationship, he became violent. I became pregnant with our child during our rst year together. He ended up getting arrested for domestic violence against me twice, and moved out for a year while court proceedings were taking place. He then went through a series of interventions, and sought medical care and psychological counseling. After a year, I let him move back home. But I no longer feel the same toward him. I don't want a divorce, though, because I do still love him. Please help me. „ Victim In Oregon DEAR VICTIM: There is a saying, "You can't unring the bell." You may love your husband, but verbal abuse can leave as many, or more, scars than physical abuse does. Until and unless you can completely forgive him for what he did to you, you won't be able to move on. And by the way, if it turns out that you cannot, don't blame or punish yourself for it. Dear Heloise: What are charnushka, cardamom and chervil? Are they dierent? I just started cooking for myself, as a single guy, and these SPICES are new to me. „ Jason D., Jackson Hole, Wyo. Jason, charnushka generally is used in Armenian, Lebanese and Indian cooking. New York bakeries often put charnushka seeds on Jewish rye because of their smoky-avored taste. Cardamom are tiny seeds with a lemon-ginger taste, often used in bakeries, and are popular in Scandinavia. Chervil has a slightly sweet avor, and is used on sh, potato and egg salads, and vegetables. It closely resembles parsley. Seasonings play an important role in making your meals exotic and tasty. FYI: Ground spices will last one to two years if stored in airtight containers away from heat, moisture and light. „ HeloiseED selfinjections are not the most eective treatment Bachelor's interest in teen girl triggers in-law's alarm What are these 3 spices?Hints from Heloise Dr. Roach Dear Abby

PAGE 36

WEDNESDAY, JUNE 20, 2018 SUN NEWSPAPERS 23B ARIES (March 21-April 19). This is a balancing act between openness and vigilance. As it is with tightrope walkers, special tools (e.g., the right shoes and a exible horizontal rod) can help you maintain the equilibrium. Seek helpful accouterments. TAURUS (April 20-May 20). You may hardly notice when loved ones and acquaintances seem incurious about you. While theres no ill intent in such an error, it really is an error. You deserve and need attention. Go where it ows toward you. GEMINI (May 21-June 21). Its a strange dance, the dance of intimacy. In the beginning, youre not sure how much you want to know and be known: This is the stage to savor. Soon enough, familiarity will change everything. Why rush it? CANCER (June 22-July 22). What you give to one person youll get back from another, seemingly unrelated source. Some would call this coincidence; others would call it karma. Whatever you call it, its a cycle that will continue. LEO (July 23-Aug. 22). Feeling important isnt the same as being important. In fact, those who really are essential to the outcome of any given equation are rarely overly aware of their position, because they are too busy doing the work. VIRGO (Aug. 23-Sept. 22). You dont need others to admire you in order to feel good about yourself, and yet, its nice, isnt it? You get a slice of admiration today, and it certainly doesnt hurt. LIBRA (Sept. 23-Oct. 23). Consider that your self-imposed limits might be far more stringent than the rules of the game or of society, and they may also be stricter than would allow you to develop to your full potential. SCORPIO (Oct. 24-Nov. 21). Its the little things „ the things that matter to others that you can gladly supply. Those will be the wins of the day. For instance, remembering and addressing people by their names: It will make a dierence. SAGITTARIUS (Nov. 22-Dec. 21). Humans learn at an early age that sadness tends to elicit comfort-giving. Ideally, the babys cry brings a parents attention. Hopefully, you wont be sad today, but if you are, dont ignore it. Provide your own comfort. CAPRICORN (Dec. 22-Jan. 19). Be wary of words or actions meant to show one persons superiority, uniqueness and specialness. Solutions rarely venerate one person, and its solutions that will make the world a little better today. AQUARIUS (Jan. 20-Feb. 18). The parenting concept of planned ignoringŽ speaks to the ecacy of diverting focus from unwanted outcomes in the hopes that they will lose power without attention to fuel them. It will be an eective tactic for many situations. PISCES (Feb. 19-March 20). Tantrums come in many forms. Youre throwing a form of tantrum right now „ a silent, internal and complex rebellion against something youve requested of yourself. The childlike part of you will make some good points! TODAYS BIRTHDAY (June 20). Your eorts to change the world will be denitely successful. Sure, it starts as something very small, but dont underestimate the ever expanding power in this. July oers a dierent revenue stream. August presents prime opportunity to use and expand your talent. Youll nd love in the process. Aquarius and Capricorn adore you. Your lucky numbers are: 4, 44, 38, 17 and 22. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau adno=54537369

PAGE 37

24B SUN NEWSPAPERS WEDNESDAY, JUNE 20, 2018 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 38

The News Wire Wednesday, June 20, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER GE to end 100-plus-year run on DowSee page 3 NEW YORK „ If meat is grown in a lab without slaughtering animals, what should it be called? That question has yet to be decided by regulators, but for the moment its pitting animal rights advocates and others against cattle ranchers in a war of words. Supporters of the science are embracing clean meatŽ to describe meat grown by replicating animal cells. Many in the conventional meat industry are irritated by the term and want to stamp it out before it takes hold. It implies that traditional beef is dirty,Ž says Danielle Beck, director of government affairs for the National Cattlemens Beef Association. The spat shows the power of language as a new industry attempts to reshape eating habits. Its why the $49.5 billion U.S. beef, poultry, pork and lamb industry is mobilizing to claim ownership of the term meat.Ž Squabbles over language are erupting across the food business as established de“nitions for mayonnaise and milk are also challenged by the likes of vegan spreads and almond drinks. What gets to be considered meatŽ is a particularly touchy subject as new companies come up with substitutes they say are just like the real thing. Impossible Burgers plantbased patty bleedsŽ like beef. Companies such as Memphis Meats are growing meat by culturing animal cells, though it could be years before products are on shelves. Big meat producers like Tyson Foods and Cargill Inc. are among Memphis Meats investors. Trump administration of“cials have been sending babies and other young children forcibly separated from their parents at the U.S.Mexico border to at least three tender ageŽ shelters in South Texas, The Associated Press has learned. Lawyers and medical providers who have visited the Rio Grande Valley shelters described play rooms of crying preschool-age children in crisis. The government also plans to open a fourth shelter to house hundreds of young migrant children in Houston, where city leaders denounced the move Tuesday. Since the White House announced its zero tolerance policy in early May, more than 2,300 children have been taken from their parents at the U.S.Mexico border, resulting in a new in”ux of young children requiring government care. The government has faced withering critiques over images of some of the children in cages inside U.S. Border Patrol processing stations. Decades after the nations child welfare system ended the use of orphanages over concerns about the lasting trauma to children, the administration is standing up new institutions to hold Central American toddlers that the government separated from their parents. The thought that they are going to be putting such little kids in an institutional setting? I mean it is hard for me to even wrap my mind around it,Ž said Kay Bellor, vice president for programs at Lutheran Immigration and Refugee Service, which provides foster care and other child welfare services to migrant children. Toddlers are being detained.Ž Bellor said shelters follow Meat 2.0? Clean meat? Spat shows the power of food wordingYoungest migrants held in tender age sheltersBy CANDICE CHOIAP FOOD INDUSTRY WRITERBy GARANCE BURKE and MARTHA MENDOZAASSOCIATED PRESS MEAT | 8 SHELTERS | 8 AP PHOTOSTop photo: U.S. Navy personnel hold the American ag over the casket of U.S. WWII Navy sailor Julius Pieper during a reburial service at the Normandy American Cemetery, Collevillesur-Mer, France, on Tuesday. Seventy four years to the day after their ship hit a mine o the coast of Normandy and sunk, Julius Pieper was nally reunited with his twin brother Ludwig. COLLEVILLE-SUR-MER, France „ For decades, he was known only as Unknown X-9352 at a World War II American cemetery in Belgium where he was interred. On Tuesday, Julius Heinrich Otto HenryŽ Pieper, his identity recovered, was laid to rest beside his twin brother in Normandy, 74 years after the two Navy men died together when their ship shattered while trying to reach the blood-soaked D-Day beaches. Six Navy of“cers in crisp white uniforms carried the ”ag-draped metal cof“n bearing the remains of Julius to its “nal resting place, at the side of Ludwig Julius Wilhelm LouieŽ Pieper at the Normandy American Cemetery and Memorial. The two 19-year-olds from Esmond, South Dakota, died together on June 19, 1944, when their huge ”at-bottom ship hit an underwater mine as it tried to approach Utah Beach, 13 days after the D-Day landings. While Louies body was soon found, identi“ed and laid to rest, his brothers remains were only recovered in 1961 by French salvage divers and not identi“ed until 2017. A lone bugler played taps as the casket was lowered in an end-of-day military ceremony attended by a half-dozen family Twin brothers reunited 74 years after WWII death at NormandyBy MARK D. CARLSON and VIRGINIA MAYOASSOCIATED PRESSWASHINGTON „ The Trump administration said Tuesday it is withdrawing from the United Nations body that oversees human rights around the globe, saying the 47-nation council has shown an unconscionableŽ bias against Israel. The decision to leave the U.N. Human Rights Council was the latest multinational institution or treaty that the administration has abandoned, sometimes upending years of U.S. policy, and comes as the White House has largely ignored human rights concerns in foreign policy. Nikki Haley, the U.S. ambassador to the United Nations, announced the decision at the State Department. She blasted what she called the councils disproportionate, politically motivated focusŽ on Israel and the groups membership, which includes governments that themselves have egregious human rights records, such as China and Venezuela. We have no doubt there was once a noble vision for this council, (but) today it is a poor defender of human rights,Ž said Secretary of State Mike Pompeo, who accompanied Haley. Pompeo said the council has become a shamelessŽ bastion of hypocrisy that shieldsŽ and enablesŽ some of the worlds most corrupt and abusive countries. The U.S. departure deprives the council of a major voice in “ghting for human rights and eliminates the strongest defender of Israel on the body.U.S. withdrawing from United Nations human rights bodyBy TRACY WILKINSONTRIBUNE WASHINGTON BUREAU BROTHERS | 8 AP FILE PHOTOIn this Jan. 2 photo, United States Ambassador to the United Nations Nikki Haley speaks to reporters at United Nations headquarters. Above: In this undated photo, twin brothers Julius Pieper, left, and Ludwig Pieper are seen in their U.S. Navy uniforms. On Tuesday, Julius Pieper was reunited with his twin brother in Normandy, where the two Navy men died together when their ship shattered on an underwater mine while trying to reach the blood-soaked D-Day beaches. AP FILE PHOTOThe Impossible Burger is a burger that is made from plant protein. adno=50536334 WANTED 42 PEOPLEDELTA HEARING IS SEEKING 42 PEOPLE WITH HEARING LOSS TO EXPERIENCE NEW DIGITAL SOUND! Delta Hearing will let 42 people with hearing loss experience Widex EVOKE digital sound. Call soon because we have to limit this o er to the “ rst 42 people who contact us.Call Today: 941-249-9142Hearing Loss... or Just Earwax?Delta Hearing 2866 Tamiami Trail Suite D Port Charlotte, FL 33952 941-249-9142 Wildex Dream 110 RIC Hearing DeviceO er Expires 6/30/18 A Great Opportunity to Try Quality Hearing Aids!WDX_DHSB_0328_WD0171_v2_2xYou will also receive a FREE hearing screening and FREE clean and check on your existing hearing devices, if any. Sincerely,Grant StevensHearing Aid SpecialistONLY $999

PAGE 39

Page 2 www.yoursun.com The Sun / Wednesday, June 20, 2018 TODAY / TONIGHTA thunderstorm around Mainly clear and humidHIGH 93 LOW 7640% chance of rain 25% chance of rainA stray a.m. t-storm; partly sunny, humid91 / 7645% chance of rain THURSDAY GULF WATER TEMPERATUREMostly cloudy and humid92 / 7625% chance of rain FRIDAYA morning t-storm; sunny intervals, humid91 / 7555% chance of rain SATURDAYMostly cloudy, a t-storm possible; humid93 / 7630% chance of rain MONDAYSunny intervals, a stray t-storm; humid92 / 7755% chance of rain SUNDAY 2 5 11 11 4 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 390-50 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 VENICE909710310410096Air Quality Index readings as of TuesdayMain pollutant: OzonePunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.02Ž Month to date 2.38Ž Normal month to date 4.98Ž Year to date 22.68Ž Normal year to date 17.02Ž Record 2.09Ž (1999) 24 hours through 2 p.m. Tue. 0.13Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.64Ž Normal month to date 4.30Ž Year to date 10.90Ž Normal year to date 17.54Ž Record 2.09Ž (1969) High/Low 93/74 Normal High/Low 92/73 Record High 97 (2010) Record Low 66 (1983) High/Low 89/72 High/Low 90/77 Normal High/Low 89/73 Record High 97 (1998) Record Low 66 (1961)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 2.38 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 22.68 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 90 78 t 88 77 t Bradenton 92 79 t 90 79 t Clearwater 90 79 t 89 79 t Coral Springs 91 76 pc 90 75 t Daytona Beach 90 75 s 91 75 t Fort Lauderdale 89 78 pc 90 78 t Fort Myers 94 78 pc 92 77 t Gainesville 91 76 t 91 76 t Jacksonville 93 75 t 94 76 t Key Largo 87 79 pc 88 78 pc Key West 87 77 pc 87 79 pc Lakeland 92 74 t 90 74 t Melbourne 92 77 s 94 77 t Miami 89 76 pc 89 76 t Naples 92 78 pc 92 79 t Ocala 90 75 t 90 75 t Okeechobee 91 72 pc 91 71 t Orlando 93 75 s 93 76 t Panama City 89 79 pc 88 79 t Pensacola 92 77 pc 90 78 t Pompano Beach 90 78 pc 90 78 t St. Augustine 90 75 t 91 75 t St. Petersburg 91 78 t 90 78 t Sarasota 91 78 t 91 78 t Tallahassee 94 75 t 92 74 t Tampa 92 80 t 91 81 t Vero Beach 91 71 pc 92 71 t West Palm Beach 89 74 pc 89 75 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 10:46a 4:02a 9:45p 4:31p Thu. 11:21a 4:49a 11:27p 6:03p Today 9:23a 2:18a 8:22p 2:47p Thu. 9:58a 3:05a 10:04p 4:19p Today 8:13a 12:52a 7:33p 1:42p Thu. 8:50a 1:37a 9:11p 3:08p Today 11:18a 4:31a 10:17p 5:00p Thu. 11:53a 5:18a 11:59p 6:32p Today 7:38a 12:57a 6:37p 1:26p Thu. 8:13a 1:44a 8:19p 2:58p SW 5-10 0-1 Light WSW 5-10 0-1 LightFt. Myers 94/78 part cldy none Punta Gorda 93/77 storms afternoon Sarasota 91/78 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 1:46 p.m. 1:37 a.m. Thursday 2:43 p.m. 2:15 a.m. Today 6:35 a.m. 8:25 p.m. Thursday 6:35 a.m. 8:25 p.m. Today 12:29a 6:42a 12:54p 7:06p Thu. 1:17a 7:29a 1:40p 7:52p Fri. 2:00a 8:11a 2:23p 8:34p Monterrey 90/72 Chihuahua 102/68 Los Angeles 85/65 Washington 85/72 New York 82/66 Miami 89/76 Atlanta 94/75 Detroit 78/61 Houston 82/75 Kansas City 81/61 Chicago 72/61 Minneapolis 79/64 El Paso 104/73 Denver 75/50 Billings 70/53 San Francisco 67/56 Seattle 89/60 Toronto 80/59 Montreal 80/50 Winnipeg 86/61 Ottawa 82/49 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: 06/20/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 92 65 s 92 67 s Anchorage 63 52 pc 58 49 c Atlanta 94 75 pc 91 71 t Baltimore 82 69 t 84 64 pc Billings 70 53 sh 78 58 t Birmingham 92 72 pc 86 70 t Boise 86 62 pc 87 59 pc Boston 79 62 s 73 56 s Buffalo 80 57 pc 75 53 s Burlington, VT 83 56 s 72 50 s Charleston, WV 85 67 t 80 65 t Charlotte 96 73 s 92 71 t Chicago 72 61 c 74 61 c Cincinnati 87 67 t 79 66 t Cleveland 75 63 r 79 63 s Columbia, SC 99 76 s 98 76 pc Columbus, OH 82 63 r 81 64 pc Concord, NH 85 56 s 78 45 s Dallas 87 74 t 90 75 t Denver 75 50 pc 82 56 s Des Moines 78 65 t 74 60 t Detroit 78 61 pc 80 61 s Duluth 79 52 s 75 53 pc Fairbanks 76 54 pc 75 51 pc Fargo 85 59 s 85 63 pc Hartford 84 60 pc 83 54 s Helena 73 53 pc 75 57 t Honolulu 90 75 c 89 75 pc Houston 82 75 t 87 73 t Indianapolis 82 69 t 76 66 t Jackson, MS 89 71 pc 85 70 t Kansas City 81 61 t 74 60 t Knoxville 91 70 pc 83 69 t Las Vegas 107 83 s 112 83 s Los Angeles 85 65 pc 83 65 pc Louisville 90 74 t 81 71 t Memphis 88 70 t 83 70 t Milwaukee 67 57 pc 69 56 pc Minneapolis 79 64 pc 79 64 c Montgomery 96 74 pc 93 74 t Nashville 91 69 pc 83 68 t New Orleans 89 74 t 89 74 t New York City 82 66 pc 84 64 s Norfolk, VA 86 76 t 86 71 t Oklahoma City 85 68 t 86 62 pc Omaha 74 60 r 72 59 t Philadelphia 84 67 r 85 65 s Phoenix 107 81 s 111 84 s Pittsburgh 79 61 r 82 63 s Portland, ME 80 56 s 73 50 s Portland, OR 94 61 pc 78 57 pc Providence 79 62 s 79 56 s Raleigh 93 74 t 91 72 t Salt Lake City 85 61 s 94 64 s St. Louis 88 72 t 83 68 t San Antonio 88 76 t 93 76 t San Diego 77 65 pc 74 65 pc San Francisco 67 56 pc 70 56 pc Seattle 89 60 pc 77 57 pc Washington, DC 85 72 t 85 69 pc Amsterdam 73 57 pc 61 52 pc Baghdad 107 80 s 105 79 s Beijing 94 69 s 95 72 c Berlin 82 63 s 78 49 pc Buenos Aires 67 53 pc 61 38 s Cairo 98 78 s 100 79 s Calgary 78 53 s 78 57 t Cancun 86 75 pc 87 77 pc Dublin 63 43 pc 60 43 pc Edmonton 81 54 s 82 57 c Halifax 70 52 s 63 47 sh Kiev 82 61 pc 85 65 s London 75 53 c 68 50 pc Madrid 92 67 pc 94 68 s Mexico City 73 55 t 70 54 t Montreal 80 50 s 72 52 s Ottawa 82 49 s 71 47 s Paris 82 60 s 71 48 pc Regina 81 55 pc 82 59 c Rio de Janeiro 78 66 s 80 67 s Rome 85 66 pc 84 66 pc St. Johns 63 46 pc 61 42 pc San Juan 88 79 sh 89 78 s Sydney 63 52 pc 65 49 sh Tokyo 74 68 r 77 71 r Toronto 80 59 pc 74 55 s Vancouver 76 58 pc 72 53 pc Winnipeg 86 61 s 88 64 sHigh ................... 100 at Fentress, VALow ......... 31 at Yellowstone Lake, WY(For the 48 contiguous states yesterday)86A drought caused problems for farmers in Starksville, Ga., on June 20, 1862. The drought destroyed the oat crop. Q: How long do the vertical rays of the sun stay in the Northern Hemisphere?A: Six months 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 93/76 93/74 93/74 92/74 94/75 93/74 93/73 92/73 92/73 92/80 92/79 90/79 91/78 94/78 94/75 93/77 92/75 94/76 94/76 92/74 93/75 93/74 93/75 91/78 93/75 91/80 91/77 91/78 94/74 92/77 91/78 92/74 91/78 90/79 90/79 91/77 92/77 92/76 UPGRADED SR MODEL, LOW MILES, LOADED UP BLACK BEAUTY2015 NISSA SENTRA $12,518 TOURING-L MODEL, NAVIGATION, LEATHER, 8 PASSENGER, NICE2017 CHRYSLER PACIFICA STOW N GO SL MODEL, LEATHER, NAVIGATION, SUNROOF, ONE OWNER2012 NISSAN ROGUE $10,818 UPGRADED EX MODEL, LOW MILES, TOP NOTCH, QUALITY RIDE2012 KIA SPORTAGE $11,818 ONE OWNER, CXL MODEL, LEATHER, AMERICAN LUXURY CAR2011 BUICK LACROSSE 17,500 MILES BIG PACKAGE, HEMI, 20Ž WHEELS, 4X4, 18,800 MILES, ONE OWNER2016 RAM 1500 FACTORY WARRANTY XLT EXTRA CAB, PROVEN 4.6L V-8, NEW TIRES, EYE APPEAL PLUS2010 FORD F-150 $13,518 TOURING MODEL, LEATHER, STOW N GO SEATING, 22,800 MILES2015 CHRYSLER TN & CTRY NAVIGATION FOUR DOOR, LOW MILES, 4.0L V-6, AUTOMATIC, RUNS FOREVER2008 TOYOTA TACOMA $17,518 ONE OWNER, 47,700 MILES, AUTOMATIC, SAFE-ECONOMICAL2015 KIA SOUL $12,818 TOP OF THE LINE LIMITED, NAVIGATION, 22,800 MILES, SUNROOF2015 JEEP GR CHEROKEE ONE OWNER LE MODEL, ONE OWNER, 27,000 MILES, WARRANTY, QUALITY2016 TOYOTA COROLLA $14,818 FREE CARFAX REPORTSprovided for all our vehicles $, $ $, $, $, $, adno=3581684

PAGE 40

The Sun /Wednesday, June 20, 2018 www.yoursun.com Page 3 NATIONAL/WORLD NEWSWASHINGTON „ House Republicans are escalating their monthslong standoff with the Justice Department, saying the FBI hasnt adequately addressed bias within the agency and threatening to hold top department of“cials in contempt „ or even impeach them. The stepped-up criticism comes after the departments internal watchdog released a report last week that criticized the FBIs handling of the 2016 probe into Democrat Hillary Clintons emails, but said political bias didnt affect the outcome of the investigation that eventually cleared her. Bolstered by President Donald Trump, some Republicans say theres no way that bias against then-candidate Trump found among some employees didnt taint the Clinton probe „ and, by extension, special counsel Robert Muellers investigation into Trumps Republican campaign and Russia. At a House hearing Tuesday, Republicans angrily asked Justice Department inspector general Michael Horowitz how anti-Trump texts found between some employees who worked on the Clinton probe didnt in”uence the outcome. They also complained that they have not yet received some of the documents they have demanded from the department. We cant survive with a justice system we dont trust,Ž said Republican Rep. Trey Gowdy of South Carolina, the chairman of the House Oversight and Government Reform Committee. Horowitz said in the report and repeated at the hearing that he had concluded the outcome of the investigation was determined by prosecutors assessment of the facts, not by bias. Democrats accused the Republicans of trying to distract from or undermine the Mueller investigation by focusing on a few employees who were biased. Several Democrats talked about children separated from their parents at the border, asking why the committees focus was still on the candidate who lost the presidency in 2016 instead of on current crises.House GOP steps up FBI criticism in wake of internal reportBy MARY CLARE JALONICKASSOCIATED PRESS VIENNA (AP) „ Iran lashed out Tuesday against U.S. President Donald Trumps call on OPEC to increase oil production and limit global energy prices, saying the cartel is not an American organization.Ž The OPEC oil ministers began arriving in Vienna on Tuesday ahead of their of“cial meeting Friday, when they will also confer with Russia, a non-OPEC country that since late 2016 has cooperated with the cartel to limit production. Analysts expect the group to consider an increase in production of about 1 million barrels a day, ending the output cut agreed on in 2016. The cut has since then pushed up the price of crude oil by about 50 percent. The U.S. benchmark in May hit its highest level in three and half years, at $72.35 a barrel. That prompted Trump to call on OPEC to cut production, tweeting in April and again this month that OPEC is at it againŽ by allowing oil prices to rise. Irans oil minister, Bijan Namdar Zanganeh, said upon arriving in Vienna that OPEC is not an organization to receive the instruction from President Trump and follow it.Ž Underscoring how dif“cult the discussion about a production increase will be, Zanganeh said that Trumps comments have cast doubt on the prospect of a deal. Every decision in OPEC needs the unanimity and I dont believe in this meeting we can reach agreement,Ž he said, adding the issue has been politicized by President Trump.Ž Experts like Michael Hewson, chief market analyst at CMC Markets U.K., note that the price of oil is high not only because of OPEC and Russias agreement to limit output, but also because of Trumps policies, including a decision to reinstall sanctions on Iran. That crimped the countrys ability to export crude, limiting supply and pushing up global prices. The U.S. sanctions on Iran also mean that if OPEC agrees on an increase in output as a group, Iran will be one of the countries to lose out, as it will not be able to export as much as it would like. By contrast, Saudi Arabia, the cartels biggest producer and a “erce regional rival to Iran, could have the room to increase output more „ and make more money „ to make up for the shortfall in countries like Iran.Iran rebuffs Trumps call for OPEC to increase oil output WORLD NEWS BRIEFSUN envoy: Palestinian refugees weeks away from major cutsUNITED NATIONS (AP) „ The U.N. agency for Palestinian refugees is weeks away from painful cutsŽ to its emergency assistance for Gaza and refugees elsewhere because of an unprecedented gap in its budget of more than $250 million, the U.N. Mideast envoy said Tuesday. Nikolay Mladenov told the Security Council that in Gaza, this would include a deferral of salaries to some of its workforce in July and the start of suspending core operations in August.Ž The Trump administration announced in January it was withholding $65 million of a planned $125 million funding installment for the U.N. Relief and Works Agency. It released $60 million so UNRWA wouldnt shut down, but made clear that additional U.S. donations would be contingent on major reforms at the agency. Agency spokesman Christopher Gunness has said the actual cut was around $300 million because the U.S. led the agency to believe it would provide $365 million in 2018. He said UNRWA went into 2018 with a $146 million shortfall that ballooned to $446 million without the anticipated U.S. funds. A dozen countries announced pledges of nearly $100 million in new funding for UNRWA at an emergency donor conference in Rome in March. But facing the worst funding crisis in its 68-year history, Mladenov said UNRWA still has an unprecedented shortfall of over $250 million.ŽUK police say minor subway blast does not seem extremist actLONDON (AP) „ A small explosion at a London Underground station on Tuesday evening left three people with minor injuries while two others were hospitalized. Of“cials said the incident did not seem to be related to terrorism. Police said they were not aware of any serious injuries in what the force called a minor explosionŽ at Southgate tube station in northwest London. British Transport Police tweeted: We do not believe this to be terror related.Ž London Ambulance Service said three people were treated at the scene for minor injuries and two people were taken to the hospital. When the incident began, police said the Southgate Tube station was closed while police investigated a suspicious package. Police cordons were put in place and the public was asked to keep away. NEW YORK „ Big industrial and technology companies skidded Tuesday as the trade dispute between the U.S. and China threatened to come to a boil. Smaller companies less focused on overseas trade fared better, as did dividend-paying stocks. The Dow Jones industrial average fell for the sixth day in a row and lost 287.26 points, or 1.1 percent, to 24,700.21. The S&P 500 index gave up 11.18 points, or 0.4 percent, to 2,762.57. The Nasdaq composite fell 21.44 points, or 0.3 percent, to 7,725.59. International markets suffered steeper losses. Hong Kongs Hang Seng index sank 2.8 percent, its biggest decline since February, and Germanys DAX lost 1.2 percent. Oil and copper fell. Both are commodities that would be susceptible if a trade dispute caused a slowdown in global economic growth. Cautious investors moved money into bonds.Dow posts 6th loss in a row on trade spatBy MARLEY JAYAP MARKETS WRITER NATIONAL NEWS BRIEFSPearl Harbor survivor says goodbye upon leaving HawaiiPEARL HARBOR, Hawaii (AP) „ A survivor of the attack on Pearl Harbor is saying what could be his “nal goodbyes at the site where thousands of fellow sailors and Marines died nearly 77 years ago. Ray Emory on Tuesday visited the pier where his ship was moored on Dec. 7, 1941. The 97-year-old has long lived in Hawaii, but his wife died a month ago and hes moving to Boise, Idaho, to live with his son. This may be his last visit to Pearl Harbor. More than 500 sailors stood side-by-side on ships and on a pier to greet Emory, who arrived on a golf cart. The sailors cheered him with shouts of Hip, Hip, Hooray!Ž Emory saluted them. Emory is known for his relentless effort to get the military and Department of Veterans Affairs to identify hundreds of Pearl Harbor servicemen who were buried as unknowns.White House deputy chief of staff to leave in JulyWASHINGTON (AP) „ The White House aide who led the planning for President Donald Trumps meeting last week with North Koreas Kim Jong Un has decided to leave the Trump administration to return to the private sector. Joe Hagin, the White House deputy chief of staff for operations, has served in every Republican White House since the Reagan administration. He held the same title in George W. Bushs White House. Hagins departure comes as the Trump administration continues to set records for staff turnover. More than 60 percent of those who served in senior positions at the beginning of the administration have exited. No successor has yet been identi“ed. AP PHOTOPearl Harbor survivor Ray Emory speaks to guests at a surprise ceremony honoring him, on Tuesday, in Honolulu. LOS ANGELES (AP) „ General Electric will be dropped from the Dow Jones industrial average next week, ending the conglomerates more than 100-year run in the 30-company blue chip index. S&P Dow Jones Indices said Tuesday that GE will be removed from the index before the open of trading next Tuesday. Its slot will go to drugstore chain Walgreens Boots Alliance. GE was an original member of the Dow Jones industrials dating back to 1896. It had been a continuous member of the Dow since 1907. The companys woes have hammered its stock in recent years. In January, GE revealed that the Securities and Exchange Commission was investigating the company over a $15 billion hit taken to cover miscalculations made within an insurance unit. GE shares closed at $12.95 Tuesday, down 78 percent from their high of $60 a share in August 2000. GE to end 100-plusyear run on Dow adno=50536652 VALID THROUGH JUNE 30, 2018 VALID THROUGH JUNE 30, 2018

PAGE 41

Page 4 www.yoursun.com The Sun / Wednesday, June 20, 2018 41 ConnWtrSv 66.13 +.32 53 ConocoPhil 66.26 -.34 ... ConsolCom 13.33 +.25 15 ConEd 74.86 +.96 20 ConstellA 231.85 -.41 cc ContlRescs 62.23 +.13 17 Cnvrgys 25.32 -.10 20 CooperTire 27.75 +.35 38 Copart s 59.43 +.61 16 Corcept 16.28 -.61 dd CorOnDem 53.18 +.97 dd Corning 28.38 -.49 14 CorpOffP 27.60 +.12 30 Costco 207.53 +1.32 ... Cotiviti n 43.99 +4.10 ... Coty 14.46 +.29 15 CousPrp 9.64 -.07 18 C rackerB 163.78 +1.47 dd CrestEq rs 32.00 +.20 dd Crocs 19.09 +.05 ... CronosGp n 6.86 +.08 cc CrwnCstle 101.93 +.97 18 CrownHold 44.84 -.93 39 Cummins 139.77 -2.64 96 CybrOpt 18.30 -.35 29 CypSemi 17.23 -.40 D-E-F 31 DCT IndlTr 64.78 -.67 11 DDR Corp rs 17.24 +.02 q DNP Selct 11.07 +.13 16 DR Horton 41.71 -.22 18 DTE 99.10 +1.70 ... DXC Tch n 83.06 -.59 25 Danaher 100.03 -1.24 20 Darden 94.61 +.29 18 DaVita Inc 72.97 +.06 13 DeanFoods 10.11 +.02 28 Deere 142.28 -5.51 11 DeltaAir 53.78 -1.02 dd DenburyR 4.12 +.10 dd Dentsply 45.01 +.29 dd Dermira 10.59 +.29 ... DeutschBk 11.17 +.09 27 DevonE 41.61 +.51 ... Diageo 144.88 -.82 29 DiamOffsh 17.99 -.52 16 DiamRk 12.15 -.06 25 DiambkEn 127.58 +5.00 dd DianaShip 4.90 +.03 12 DicksSptg 36.29 -.18 14 Diebold 13.00 +.20 46 DigiIntl 12.90 +.20 51 DigitalRlt 106.26 +.32 11 Dillards 91.90 +1.36 14 Discover 73.94 -.65 14 DiscIncA 27.55 +.34 13 DiscIncC 25.68 +.34 16 DishNetw h 34.01 -.44 15 Disney 106.10 -.96 ... DocuSign n 63.87 -.03 16 DollarGen 97.43 -. 51 12 DollarTree 87.27 -1.13 14 DomEngy 66.94 +.94 48 Dominos 287.39 +5.66 17 Domtar g 47.83 -.05 25 Donaldson 46.80 -.99 19 Dover 74.43 -2.06 21 DowDuPnt 66.36 -1.43 27 DrPepSnap 121.79 -.01 q DryStrt 7.62 +.01 ... Dropbox n 39.70 -2.30 q DufPUC 8.51 +.04 17 DukeEngy 75.67 +1.26 22 DukeRlty 28.28 -.23 25 E-Trade 64.47 +.08 26 eBay s 39.18 +.32 dd EOG Rescs 117.08 +.46 dd EQT Corp 56.45 +.55 29 East GvP n 19.51 -.66 18 Eaton 78.21 -1.02 q EV EEq2 17.49 -.09 q EVTxMGlo 9.51 -.05 31 Ecolab 144.59 -.34 14 EdisonInt 60.57 +.08 51 EdwLfSci s 153.60 +.49 11 EldorGld g 1.14 -.01 32 ElectArts 143.09 -1.77 82 EliLilly 86.82 +.71 81 EllieMae 115.84 +1.49 17 ElmiraSB 20.30 -.20 dd EmergeES 7.44 -.12 27 EmersonEl 70.56 -1.58 43 EmpStRTr 16.77 -.12 11 EnbrdgEPt 9.94 -.08 ... Enbridge 31.70 -.61 21 EnCana g 1 2.22 -.20 53 EndvSilv g 3.16 -.07 dd Endo Intl 9.44 +.29 20 EgyTrEq s 17.14 +.01 18 EngyTrfPt 18.79 -.06 dd EnrgXXi hn 8.97 +.03 15 Enerpls g 11.53 -.21 14 EnLinkLLC 16.40 -.15 14 Ennis Inc 18.75 ... dd Enphase 6.20 +.10 dd ENSCO 6.03 +.02 35 Entergy 79.98 +1.58 20 EntProdPt 27.93 -.34 dd EnvisnHl n 44.70 ... 30 EqtyRsd 62.01 -.41 64 Etsy n 43.33 -.49 24 Evergy 53.97 +1.04 18 EversrceE 55.76 +.67 ... EvineLive 1.18 -.01 dd EvolentH n 23.45 +.15 dd ExactSci h 69.49 -.47 dd ExantasCap 10.06 -.03 24 Exelixis 19.83 +.36 12 Exelon 41.61 -.11 57 Expedia 124.67 -.59 25 ExpdIntl 74.63 -2.12 32 Express 9.92 +.16 10 ExpScripts 80.58 +.10 46 ExtendStay 21.99 +.07 dd ExtrmNet 8.69 -.19 17 ExxonMbl 80.70 -.12 14 FNBCp PA 14.04 +.15 37 Facebook 197.49 -.82 25 Fastenal 52.12 -.25 15 FedExCp 258.39 -5.28 19 FedNatHld 22.00 +.23 20 FedRlty 118.20 -.71 ... Ferrari n 145.45 -2.36 dd Ferrellgs 3.52 +.02 ... FiatChrys 20.64 -.19 15 FidlNatFn 37.64 -.33 20 FidNatInfo 107.39 +.12 q9 FidusInvst 14.31 +.08 9 FifthThird 30.57 -.10 dd Finisar 18.00 -.25 dd FireEye 16.99 ... 23 FtConnBcp 31.15 +5.15 11 FstData n 21.84 +.17 17 FstHorizon 19.18 +.07 dd FMajSilv g 7.34 -.09 32 FstSolar 52.23 +.40 7 FirstEngy 34.92 +.18 dd Fitbit n 7.19 -.04 q FlrtyTotR 19.32 -.03 27 Fleetcor 220.08 -.36 14 Flex Ltd 14.20 -.15 22 FlowrsFds 21.01 +.33 36 Fluor 49.21 -.50 23 FootLockr 56.03 +.13 6 FordM 11.89 -.10 18 ForestCA 23.01 +.09 cc Fortinet 64.32 -1.85 ... Fortive n 79.01 -1.36 19 FBHmSec 56.61 +.61 dd FndtnMed 136.75+30.30 37 Francesca 7.43 +.56 11 FrankRes 33.41 +.04 dd FredsInc 2.30 +.16 11 FrptMcM 16.26 -.54 ... Fro ntr rs 7.74 +.04 G-H-I ... GDS Hld n 44.25 -.74 30 GGP Inc 20.59 -.08 4 GNC 4.10 +.04 dd GW Pharm 148.93 -1.29 q GabDvInc 22.90 -.09 q GabMultT 9.46 -.07 q GabUtil 5.75 +.01 ... GalectinTh 8.95 -.21 dd GameStop 15.75 +.55 19 Gam&Lsr n 35.02 -.12 16 Gap 32.53 -.01 20 Garmin 60.93 -.33 q GAInv 35.05 ... 20 GenDynam 190.69 -5.28 dd GenElec 12.95 -.25 12 GenMills 44.98 +.25 dd GenMotors 42.26 -1.69 55 GenesisEn 22.61 +.02 17 Gentex 25.07 -.15 21 GenuPrt 93.90 -.41 3 Genworth 4.51 -.07 dd GeronCp 3.92 -.10 ... Gevo rs 19.50 +6.80 8 GileadSci 70.94 +1.88 ... GlaxoSKln 41.04 -.23 dd Globalstar .49 -.04 45 GlobusMed 53.90 -.48 dd GluMobile 6.44 -.03 cc GoDaddy n 73.80 -.94 19 Goldcrp g 13.72 -.29 22 GoldmanS 228.32 -3.07 8 Goodyear 25.03 -.13 dd GoPro 6.27 -.22 24 GovPrpIT 14.59 -.01 21 vjGrace 72.71 -.80 ... GrmPrTr rs 27. 59 -.09 15 GraphPkg 14.61 -.20 18 Greif A 55.30 +.06 34 Griffin 42.97 -.29 ... Groupon 4.68 -.07 cc GrubHub 114.00 -3.31 ... GuangRy 27.59 -.63 5 GulfportE 11.09 +.33 12 H&E Eqp 38.73 -.08 13 HCP Inc 24.00 +.05 12 HD Supply 43.47 -.84 9 HP Inc 23.52 -.13 ... HSBC 48.09 -.42 ... HainCels lf 29.46 +.63 ... HalconRs n 4.06 -.03 dd Hallibrtn 46.11 -.51 11 Hanesbds s 20.99 +.14 65 HanoverIns 120.44 +1.15 1 4 HarleyD 44.71 -.86 dd Harmonic 4.35 -.10 26 HarrisCorp 145.45 -3.82 64 Harsco 25.00 -.15 18 HartfdFn 53.05 -.12 54 Hasbro 90.00 -1.11 23 HawaiiEl 33.54 +.41 ... HlthCSvc 42.01 -.25 44 HlthcrRlty 27.61 +.34 49 HlthcreTr 25.52 +.05 dd HeclaM 3.83 -.02 ... HeliMAn h .45 +.10 dd HelmPayne 64.04 +.17 15 Hersha rs 20.85 ... 20 Hershey 91.92 +.37 ... HertzGl 18.99 +.72 dd Hess 61.40 -.20 13 HP Ent n 15 .90 -.01 13 Hi-Crush 11.50 -.15 12 HilltopH 23.65 +.50 42 Hilton 82.98 -1.35 54 HimaxTch 7.76 -.38 18 HollyFront 74.70 +.50 dd Hologic 39.75 -.49 26 HomeDp 199.21 -1.48 ... Honda 31.29 -.38 65 HonwllIntl 147.28 -2.67 22 Hormel s 35.71 +.04 dd Hortonwks 19.60 -.28 11 HospPT 28.24 -.15 18 HostHotls 21.11 -.07 ... HuanPwr 27.27 -.70 39 HuazhuGr 47.82 -1.66 21 Hubbell 110.28 -2.92 25 Humana 299.81 5.29 16 HuntBncsh 15.37 +.04 20 HuntgtnIng 214.53 -7.22 11 Huntsmn 31.15 -1.40 ... Huya n 42.72 -5.85 97 IAMGld g 5.82 -.05 68 IdexxLab s 225.38 -.87 30 IHS Mark 50.67 ... ... ING 14.60 -.09 ... IQIYI n 42.58 -1.35 13 IQVIA Hldg 105.95 +1.07 q iShSelDiv 98.73 +.10 q iShNsdBio s112.04 +1.61 q iShCorHiDv 85.62 +.18 q iShUSPfd 37.58 +.04 22 Idacorp 90.67 +1.36 dd IderaPhm 1.49 -.07 29 ITW 143.11 -2.61 dd I munoGn 10.50 +.17 dd Imunmd 24.34 +.25 dd Incyte 72.98 +.96 20 IndBkMI 26.15 ... dd InfinityPh 1.79 +.05 21 IngerRd 91.02 -1.00 15 Ingredion 115.25 +.81 20 Intel 52.93 -.29 ... Intelsat 16.06 -.46 dd InterceptP 84.82 +2.58 17 IntcntlExc s 74.27 -.14 10 IBM 143.90 -.58 ... IntlGmeT n 24.90 -.94 18 IntPap 54.78 -1.08 16 Interpublic 23.36 -.27 dd Intersectns 2.23 -.03 46 Intuit 210.61 +1.45 74 IntS urg s 488.60 -2.07 11 Invesco 26.98 +.16 20 InvestBncp 13.41 +.11 ... InvitHm n 22.25 -.22 cc IonisPhm 43.43 -.18 29 IronMtn 33.83 +.45 J-K-L 15 JPMorgCh 107.55 -.63 18 Jabil 26.80 -.19 25 JacobsEng 64.80 -.70 dd JkksPac 3.10 -.05 41 JeffrFn 22.40 +.19 11 JetBlue 18.97 -.21 16 JohnJn 122.57 +1.25 23 JohnContl n 34.50 -.04 15 JnprNtwk 26.82 -.25 11 KKR 24.18 +.22 15 KLA Tnc 110.58 -1.47 20 KC Southn 106.86 -1.99 16 Kellogg 66.59 +.33 dd KeryxBio 5.19 +.15 15 Keycorp 20.57 +.13 46 Keysight 61.24 -.26 20 KimbClk 102.34 +1.60 17 Kimco 16.46 +.10 24 KindMorg 17.35 +.19 29 Kinross g 3.73 ... 26 KnSwftT rs 41.35 -.40 14 Kohls 75.35 +1.02 dd KosmosEn 8.17 +.01 18 KraftHnz n 62.14 +1.27 dd KratosDef 11.35 -.25 13 Kroger s 25.99 -.02 50 Kulicke 23.57 -.28 11 L Brands 35.96 -.40 19 L-3 Tch 193.63 -4.72 19 LKQ Corp 32.83 -.22 18 LTC Prp 42.04 -.39 17 LamResrch 173.35 -.85 25 LambWst n 66.38 +1.45 25 Landstar 113.20 -2.05 4 LaredoPet 8.7 4 +.11 22 LVSands 79.34 -1.18 19 LaSalleH 34.71 -.12 21 LeggPlat 44.15 +.07 cc LendingClb 4.00 +.02 14 LennarA 52.07 +.10 q LbtyASE 6.61 -.01 dd LibtyGlobA 29.00 -.23 ... LibtyGlobC 27.91 -.32 15 LibtProp 43.67 -.70 26 LincElec 90.95 -2.23 9 LincNat 65.32 -1.40 37 LockhdM 302.52 -7.00 14 Loews 49.73 -.20 22 Lowes 98.16 -.43 58 lululemn gs 128.10 -1.59 9 LyonBas A 111.25 -3.46 M-N-0 20 M&T Bk 174.37 +.30 dd MBIA 9.57 -.33 11 MDC 30.70 -.17 24 MDU Res 28.73 +.43 9 MGIC Inv 11.22 +.15 9 MGM Rsts 29.91 -1.41 q MVC Cap 9.96 +.04 8 Macquarie 42.16 +.33 12 Macys 38.88 +.15 11 Magna g s 63.42 -2.25 ... Mallinckdt 20.18 +.89 ... Manulife g 18.71 -.19 dd MarathnO 20.53 +.21 11 MarathPt s 74.52 -.27 35 MAR 136.58 -2.09 23 MarshM 82.30 -.32 22 MartinMid 13.85 -.05 20 MarvellTch 21.32 -.4 5 19 Masco 37.76 -.02 46 MasterCrd 199.69 -1.44 21 MatadorRs 27.69 +1.39 cc Mattel 17.11 -.67 25 MaximIntg 60.35 -.77 dd McClatch rs 9.76 -.33 16 McCorm 105.75 +.20 25 McDnlds 164.97 -1.31 12 McKesson 146.74 +.70 16 MedProp 13.90 -.02 5 MedleyCap 3.47 +.04 35 Medtrnic 86.61 +.36 23 Merck 61.03 +.04 43 MercGn 47.86 +.70 12 Meredith 52.70 +.30 6 Meritor 21.25 -.17 10 MetLife 45.73 -.90 20 MKors 67.02 -1.58 10 Michaels 18.22 +.39 cc Microchp 100.40 -1.24 7 MicronT 59.25 +.80 59 Microsoft 100.86 ... dd Microvisn 1.19 -.04 20 Middleby 104.23 -2.44 30 MdsxWatr 43.63 +.88 q MHowHiInc 12.16 ... 23 MiMedx 5.40 -.08 dd MitelNet g 10.95 ... ... MitsuUFJ 5.80 -.06 11 MolsCoorB 67.62 +.61 21 Mondelez 40.34 +.16 39 MonstrBv s 55.88 -.21 20 Moog A 78.96 -4.03 12 MorgStan 49.92 -.85 38 Mosaic 28.31 -.94 21 Mo trlaSolu 115.80 +.30 dd MurphO 34.10 +.27 8 Mylan NV 38.73 +.15 28 NCR Corp 31.97 -.25 52 NRG Egy 31.96 -1.02 24 NRG Yld C 17.25 -.15 40 NXP Semi 108.99 -2.46 dd Nabors 6.31 +.07 16 NatFuGas 52.81 ... ... NatGrid 54.94 +.01 17 NtHlthInv 73.87 -.22 dd NOilVarco 42.19 -.03 18 NatPresto 130.75 +.15 19 NatRetPrp 42.22 +.09 7 Navient 13.35 +.03 dd NektarTh 57.36 -1.05 73 Neogen s 81.63 -.30 dd Neovasc g .03 -.00 7 NeptuneT g 3.23 +.78 30 NetApp 77.89 -.30 cc Netflix s 404.98+14.58 dd Netlist h .19 -.01 ... NeurMx rs 1.48 +.24 dd NwGold g 2.10 +.02 14 NJ Rscs s 43.90 +.90 33 NewMedia 18.62 -.07 51 NewOriEd 105.69 +.72 7 NewResid 18.55 +.18 14 NY CmtyB 11.61 +.08 9 NYMtgTr 6.21 +.04 5 NewellRub 26.26 +.34 15 NewfldExp 29.18 +.43 29 NewmtM 38.35 -.08 12 NextEraEn 163.00 +2.59 31 NiSource s 24.67 +.28 18 N ielsen plc 30.65 -.32 70 NikeB s 74.26 -1.35 dd NobleCorp 5.32 +.05 35 NobleEngy 34.85 -.13 ... NokiaCp 5.96 -.10 ... NomadF n 18.80 +.28 dd NordicAm 2.60 -.02 19 Nordstrm 51.18 -.42 23 NorflkSo 150.91 -2.87 36 NthnO&G 2.86 +.04 33 NorthropG 313.84 -8.58 19 NwstBcsh 17.98 +.22 dd NwstNG 61.45 +.75 16 NorwCruis 53.61 -.94 15 Novartis 73.57 -.52 dd Novavax 1.61 +.03 ... NovoNord 44.67 -.08 39 NuSki n 81.75 -.67 dd NuanceCm 14.30 ... 16 Nucor 65.47 -1.28 ... Nutanix n 61.55 -2.16 ... Nutrien n 52.77 -.71 q NuvDivA 13.19 +.02 q Nv AMT-Fr 15.52 -.01 q NvPfdInco 9.65 -.03 q NuvEqtP 14.18 +.08 49 Nvidia 260.17 -4.92 dd NxStageMd 28.38 +.10 18 OGE Engy 34.49 +.20 dd OaktrSpL 4.69 +.01 10 OaktStInco 8.18 ... dd OasisPet 12.49 +.21 cc OcciPet 82.58 -1.21 18 OceanFst 30.69 +.27 13 Oclaro 8.78 -.23 7 OfficeDpt 3.05 -.01 dd Okta n 52.93 -2.07 25 OldNBcp 18.75 +.20 18 OldRepub 21.09 +.15 9 Olin 29.06 -1.24 11 OmegaHlt 30.96 -.29 16 Omnicom 75.07 -.49 12 OnSmcnd 24.76 -.61 50 ONEOK 68.79 +.27 dd OpkoHlth 4.35 -.09 56 Oracle 46.27 -.25 21 Orbotch 62.86 -.67 dd Organovo 1.47 -.02 81 Orthofix 60.43 +1.19 16 OshkoshCp 70.06 -1.66 24 OtterTail 47.25 +.50 10 OwensMin 16.87 +.11 21 OwensCorn 67.04 +1.38 13 OwensIll 17.29 -.40 P-Q-R 4 PDL Bio 2.50 +.03 6 PG&E Cp 39.89 +.10 28 PGT Inc 21.60 ... 13 PNC 142.15 -.35 19 PNM Res 38.65 +.80 ... POSCO 78.06 -3.54 18 PPG s 104.13 -.87 12 PPL Corp 27.26 -.05 dd PTC Thera 33.24-14.64 12 Paccar 62.75 -.83 ... Pagsegur n 27.40 -4.70 dd PalatinTch .93 +.01 dd PaloAltNet 210.97 -.87 dd Pandora 8.33 +.13 ... ParkHot n 30.87 ... dd ParkDrl .35 +.00 20 ParkerHan 163.61 -5.94 46 ParsleyEn 2 7.80 -.14 12 Patterson 22.46 +.64 dd PattUTI 17.92 +.14 28 Paychex 69.45 ... 54 PayPal n 84.52 -1.33 26 Pembina g 34.54 -.30 35 PnnNtGm 33.41 +.16 8 PennantPk 7.13 +.01 47 Penney 2.79 +.03 12 Penske 51.12 +.13 13 Pentair 43.13 -.75 18 PeopUtdF 18.53 -.21 21 PepsiCo 105.96 +.58 29 PerkElm 76.35 -1.18 dd Perrigo 75.64 +1.28 ... Perspecta n 22.63 -.42 14 Pfizer 36.22 +.06 21 PhilipMor 80.84 +.81 ... PhilipsNV 41.65 -.58 26 Phillips66 114.58 -.36 41 PhysRltTr 15.64 +.14 15 Pier 1 2.84 -.09 q PimIncStr2 10.67 +.05 18 PinWst 77.69 +1.34 cc PioNtrl 180.14 -4.46 6 PitnyBw 9.61 ... ... PivotSft n 28.46 +.62 32 PlainsAAP 24.58 -.08 16 PlatfmSpc 11.86 -.05 dd PlugPowr h 1.98 -.01 33 Polaris 124.62 -3.25 20 PolyOne 43.18 +.04 35 Praxair 155.31 -3.16 12 PrinFncl 55.78 -.27 21 ProAssur 38.05 +1.10 24 ProL ogis 63.51 -.66 ... ProPetr n 15.91 +.66 20 ProctGam 76.33 +.49 32 ProgsvCp 61.96 +.46 8 ProspctCap 6.93 +.02 10 Prudentl 97.60 -.35 18 PSEG 52.86 +.01 24 PubStrg 217.07 +2.39 17 PulteGrp 29.43 -.19 dd PureStrg n 24.46 -.44 q PMMI 7.14 +.06 ... Puxin n 30.00 +1.20 33 QEP Res 11.57 +.03 dd Qualcom 58.70 -.50 64 Qudian n 9.63 -.23 21 QstDiag 110.67 +.32 19 QuratRet A 21.28 -.20 18 RPC 14.05 -.22 73 RSP Perm 41.46 +.63 20 RLauren 139.41 -1.17 18 RangeRs 16.62 +.25 1 RavenInds 38.80 -.20 20 RJamesFn 96.95 -.83 41 Rayonier 38.72 +.04 28 Raytheon 196.60 -6.01 30 RltyInco 52.86 -.04 95 RedHat 170.64 -5.63 12 RedwdTr 16.70 +.10 25 Regenrn 327.07+11.46 17 RegionsFn 18.95 +.23 20 RelStlAl 91.96 -2.53 25 RentACt 14.88 +.20 65 Replgn 45.38 -.02 19 RestBrnds 60.80 -.17 55 RetailOpp 18.70 -.07 12 RetailProp 1 2.55 -.15 dd RigelPh 3.14 -.03 3 RiteAid 1.92 +.02 25 RockwlAut 170.26 -5.21 21 RockColl 134.60 -2.69 34 Rogers 122.64 +.64 dd Roku n 45.27 +.34 29 Roper 276.41 -5.25 22 RossStrs s 84.95 ... dd BallardPw 2.85 -.11 17 BkofAm 29.26 -.14 ... BkMont g 77.02 -.48 14 BkNYMel 57.34 +.10 9 BkNova g 57.13 -.57 dd BarnesNob 6.40 +.15 27 BarrickG 12.86 +.02 dd BasicEnS .45 ... 35 Baxter s 74.17 -.13 6 BaytexE g 3.32 -.08 16 BeazerHm 14.48 -.15 93 BectDck 230.02 -1.07 6 BedBath 20.21 +.05 dd Belleroph n 2.88 +.27 17 Bemis 41.34 -.68 26 BerkH B 190.35 -.76 17 BerryPlas 46.45 -.04 27 BestBuy 76.41 -.65 ... Best Inc n 11.90 -.43 13 BigLots 40.77 -.56 dd Biocept rs .26 -.01 dd Biocryst 5.97 +.20 18 Biogen 292.04 +2.92 dd BioMarin 95.62 +.04 dd BioPhrmX .23 -.01 18 BlkHillsCp 59.38 +1.47 21 BlackBerry 11.89 -. 31 q BlkHlthSci 38.20 +.11 q BlkMuniast 13.12 +.03 15 Blackstone 32.73 -.31 8 BlockHR 23.99 +.44 dd BlueAprn n 3.28 +.07 36 Boeing 341.12-13.62 30 BookingHl 2139.26 -5.96 13 BorgWarn 47.13 -.85 35 BostBeer 282.85 -4.55 22 BostonSci 31.92 -.37 dd Box Inc n 28.15 -.49 24 BoydGm 36.68 -.17 15 Brandyw 16.17 -.11 11 BrigStrat 18.76 +.13 ... BrghtFn n 45.67 -.35 16 Brinker 51.61 -.18 53 BrMySq 53.64 -.01 .. BritATob s 48.55 +.21 14 BrixmorP 17.16 -.07 10 BroadcInc 260.95 -1.80 dd Brookdale 9.27 ... 28 BrkfInfra s 39.17 +.06 30 BrownFB s 52.51 -.63 18 Brunswick 66.97 -1.01 11 Buckeye 36.39 +.06 32 BungeLt 71.86 +.78 17 CA Inc 36.93 -.17 3 CBL Asc 5.65 +.01 19 CBRE Grp 48.71 -.04 13 CBS B 56.46 +.15 dd CF Inds s 45.20 -.75 36 CME Grp 166.96 -2.24 28 CMS Eng 45.21 +.73 cc CNH Indl 10.90 -.37 dd CNX Resc 16.91 +.12 10 CSX 64.83 -1.28 21 CVR Rfng 23.60 -.15 12 CVS Health 70.77 +3.03 7 CYS Invest 7.54 +.07 45 CabotO&G 23.95 +.23 dd CaesarsEnt 11.40 -.35 99 Cal-Maine 50.60 -.05 dd Caladriu rs 6.61 +2.66 q CalaCvHi 12.75 -.01 49 CalAmp 22.52 -.08 28 CalifWtr 39.85 +.15 24 CallonPet 10.61 +.38 dd CalumetSp 8.15 ... 24 CamdenPT 89.59 -.24 ... Cameco g 11.36 -.31 12 CampSp 37.03 +.36 ... CdaGoose n 67.42 +2.69 9 CIBC g 86.96 -.52 ... CdnNR gs 80.97 -1.50 ... CdnNRs gs 31.54 -.32 21 CapOne 96.34 -1.09 dd CapSenL 11.17 -.03 13 CapsteadM 9.29 +.06 dd CpstnTur rs 1.53 -.04 13 CardnlHlth 54.10 +1.10 20 CarMax 72.75 +.35 16 Carnival 63.47 -.98 43 CarpTech 55.74 -1.25 29 Carrizo 28.36 +.50 ... Catabasis n 1.02 -.04 dd CatalstB rs 10.46 +1.35 17 Caterpillar 143.30 -5.38 17 CedarF 64.25 -.08 24 Celgene 7 9.44 +1.71 dd CelldexTh .59 -.01 dd Celsion rs 3.32 +.54 7 CenovusE 9.41 -.10 ... CntRsDvA 17.30 +.82 19 CenterPnt 26.38 +.30 8 CntryLink 18.44 +.31 31 Cerner 61.37 ... dd CerusCp 7.01 +.01 20 ChemFinl 58.54 +.66 12 Chemours n 47.20 -1.45 dd CheniereEn 64.89 -.23 8 ChesEng 4.79 +.05 56 Chevron 125.54 -.43 11 Chicos 8.44 ... ... ChinaSoAir 53.32 -2.00 cc Chipotle 469.22 +.76 16 ChubbLtd 129.65 +.21 .. ChurchDwt s 51.44 +1.16 6 CienaCorp 25.18 +.07 17 Cigna 173.36 -.57 20 Cimarex 93.07 +3.15 20 CinnFin 68.76 +.29 14 Cirrus 37.86 -.43 22 Cisco 43.82 -.39 12 Citigroup 66.78 +.03 12 CitizFincl 41.75 -.10 30 CitrixSy s 108.36 +.88 dd CleanEngy 3.24 +.21 7 ClevCliffs 8.49 -.20 21 Clorox 127.56 +.63 34 CoBizFncl 21.98 +.10 74 CocaCola 43.60 +.05 ... CocaCEur n 39.27 -.26 98 Coeur 7.87 -.07 25 CognizTch 79.20 -.81 q CohStQIR 11.65 -.02 q CohStSelPf 27.57 +.39 22 ColgPalm 64.00 +.69 ... ColNrthS n 6.25 +.02 16 Comcast s 32.81 +.23 18 Comerica 95.31 +.63 30 CommScpe 29.76 -.40 47 CmclMtls 23.24 -.84 dd CmtyHlt 4.51 +.02 ... CmpTask 7.68 -.12 26 Comtech 32.31 -.35 17 ConAgra 38.30 +.36 20 ConchoRes 130.55 +1.93 A-B-C ... ADT Inc n 8.26 -.03 12 AES Corp 13.08 +.01 14 AFLAC s 45.00 -.17 7 AGNC Inv 18.99 +.05 21 AK Steel 4.63 -.09 12 AT&T Inc 32.39 +.20 6 AV Homes 21.35 ... ... AXA EqH n 20.90 -.03 28 AbbottLab 62.34 -.48 18 AbbVie 98.01 -.47 18 AberFitc 25.71 -.08 38 Abraxas 2.67 +.15 dd AcadiaPh 16.33 +.50 dd AccelrDiag 23.55 +.05 29 Accenture 163.31 +.43 dd Accuray 4.33 -.08 dd Achillion 2.87 -.12 dd Acti niumP .58 -.05 50 ActivsBliz 77.24 -.63 ... Adient n 48.99 +.57 58 AdobeSy 251.74 -3.95 17 AdvEnId 61.02 +.32 ... AMD 16.69 -.42 11 Aecom 33.62 +.02 2 AegeanMP .90 +.08 ... Aegon 6.28 +.13 65 AeroViron 57.78 -2.48 19 Aetna 189.28 +2.33 dd AeviGeno 1.18 -.01 dd Agenus 2.53 -.17 75 Agilent 63.52 -1.45 9 Aircastle 21.16 +.07 74 AkamaiT 81.68 -.90 dd AkersBios .41 -.01 45 Akorn Inc 15.90 +.69 8 AlaskaAir 62.47 -.30 55 AlaskCom 1.65 -.02 20 Albemarle 91.40 -1.47 41 Alcoa Cp 44.47 -1.31 47 Alexion lf 121.91 +3.24 61 Alibaba 204.43 -4.14 dd AllegTch 27.24 -.96 11 AllegiantT 146.85 -2.55 11 Allergan 173.05 +1.33 22 Allete 75.36 +1.29 5 AllnceRes 18.90 -.65 14 AlliBern 29.45 -.05 21 AlliantEg s 41.08 +.75 15 AllisonTrn 41.55 -.19 14 Allstate 93.48 +.49 11 AllyFincl 26.13 -.25 dd AlnylamP 104.62 -1.61 3 0 Alphabet C1168.06 -5.40 36 Alphabet A1178.69 -4.89 q AlpTotDiv 8.97 ... cc Altaba 80.17 -1.44 dd Altice n 17.10 -.22 dd Altimm rs .63 +.09 18 Altria 56.79 +.19 15 AmTrstFn 14.68 -.05 cc Amazon 1734.78+10.99 cc Ambarella 43.12 -.46 21 Ameren 58.28 +.64 22 AFMulti 6.40 ... 12 AMovilL 15.96 -.05 7 AmAirlines 41.51 -.93 5 AmAxle 18.11 +.13 18 AEagleOut 23.52 -.19 17 AEP 66.87 +1.41 15 AmExp 97.14 -1.33 ... AHm4Rent 21.53 +.33 dd AmIntlGrp 55.50 -.05 31 AmStsWtr 57.35 +.37 40 AmTower 139.08 +.85 36 AmWtrWks 82.80 +.85 34 Amerigas 41.57 +.06 12 Ameriprise 148.30 -.45 11 AmeriBrgn 92.17 +.60 31 Ametek 73.38 -1.51 16 Amgen 186.19 +2.24 ... AmicusTh 16.81 +.31 36 Amphenol 89.68 -1.12 80 Anadarko 69.08 -.56 35 AnalogDev 100.06 -1.03 40 Andeavor 137.99 -.39 ... AnglogldA 8.10 -.02 24 ABInBev 96.42 -. 18 12 Annaly 10.59 +.06 42 AnteroRes 20.18 +.39 16 Anthem 244.49 +.45 11 Anworth 5.15 +.03 27 Apache 43.26 +.42 ... ApolloInv 5.73 -.02 29 AppHReit n 18.17 -.27 22 Apple Inc 185.69 -3.05 14 ApldMatl 48.55 +.23 16 ApldOptoel 42.10 -1.37 dd ApricusB rs .49 +.13 20 Aptiv 100.56 -2.37 25 AquaAm 34.21 +.35 19 Aramark 38.49 -.88 16 ArcBest 46.55 -.85 8 ArcelorM rs 31.62 -1.22 19 ArchDan 46.07 -.12 32 Archrock 11.95 +.10 dd Arconic 17.40 -.24 9 AresCap 16.74 +.01 14 AresMgmt 20.65 +.15 55 AristaNetw 273.80 -5.42 dd ArrayBio 19.00 +1.50 11 ArrowEl 78.37 -.23 dd ArrowPhm 14.02 +.29 dd AscenaRtl 3.97 -.02 44 Ashland 78.42 +.07 39 Assurant 99.60 +4.37 9 AstraZen s 35.94 -.16 ... Astrotch rs 6.36 +4.41 50 AtHomGr n 36.99 -.33 dd Athersys 2.06 -.25 16 ATMOS 88.32 +1.21 dd Autodesk 141.04 -.22 37 AutoData 138.60 -.39 26 AveryD 102.07 -3.06 14 AvisBudg 41.43 -.01 30 Avista 52.81 +.05 16 Avon 1.55 -.02 ... Axalta 30.51 +.03 dd Axovant n 2.90 -.52 9 B&G Foods 30.40 +.30 64 B2gold g 2.56 ... 16 BB&T Cp 52.23 -.05 ... BCE g 40.54 -.39 cc BGC Ptrs 11.59 -.10 ... BHPBil plc 43.39 -1.31 24 BP PLC 45.15 -.20 5 BP Pru 26.45 +.10 dd B&W Ent n 2.35 -.04 10 Baidu 262.11 -6.78 cc BakHuGE n 32.75 +.21 45 Balchem 98.94 -.78 18 BallCorp s 35.97 -.77P/E Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 DJ JFMAM 2,720 2,760 2,800 S&P 500Close: 2,762.59 Change: -11.16 (-0.4%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,560 7,680 7,800 Nasdaq compositeClose: 7,725.58 Change: -21.44 (-0.3%) 10 DAYSAdvanced 1211 Declined 1622 New Highs 57 New Lows 78 Vol. (in mil.) 3,635 Pvs. Volume 3,265 2,200 2,035 1210 1604 140 48 NYSE NASDDOW 24763.59 24567.75 24700.21 -287.26 -1.15% t t t -0.08% DOW Trans. 10998.19 10772.62 10863.30 -186.55 -1.69% t s s +2.37% DOW Util. 689.40 681.33 687.96 +7.40 +1.09% s s s -4.90% NYSE Comp. 12708.63 12569.95 12638.98 -69.66 -0.55% t t t -1.33% NASDAQ 7727.41 7635.73 7725.58 -21.44 -0.28% s s s +11.91% S&P 500 2765.05 2743.19 2762.59 -11.16 -0.40% t s s +3.33% S&P 400 1995.18 1970.01 1991.39 -3.79 -0.19% t s s +4.78% Russell 2000 1694.00 1672.66 1693.45 +0.99 +0.06% s s s +10.29% Toronto TSX 16351.94 16264.56 16316.53 -67.10 -0.41% s s s +0.66%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.90 percent on Tuesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 1.92 1.92 ... 1.02 6-month T-bill 2.12 2.12 ... 1.14 52-wk T-bill 2.34 2.32 +0.02 1.20 2-year T-note 2.55 2.55 ... 1.36 5-year T-note 2.77 2.79 -0.02 1.79 7-year T-note 2.85 2.88 -0.03 2.01 10-year T-note 2.90 2.92 -0.02 2.19 30-year T-bond 3.03 3.05 -0.02 2.79 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.01 2.01 ... 1.53 Barclays USAggregate 3.34 3.33 +0.01 2.47 Barclays US Corp 4.01 4.00 +0.01 3.13 Barclays US High Yield 6.23 6.23 ... 5.50 Moodys AAA Corp Idx 3.94 3.91 +0.03 3.67 10-Yr. TIPS .78 0.79 -0.01 .44Commodities U.S. crude oil prices fell 1.2 percent, and natural gas prices fell nearly 2 percent. Gold prices were little changed and silver fell 0.7 percent.Crude Oil (bbl) 65.07 65.85 -1.18 +7.7 Ethanol (gal) 1.39 1.40 -0.43 +4.8 Heating Oil (gal) 2.12 2.13 -0.46 +2.2 Natural Gas (mm btu) 2.90 2.95 -1.73 -1.8 Unleaded Gas (gal) 2.04 2.05 -0.81 +13.3 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1275.60 1276.20 -0.05 -2.4 Silver (oz) 16.30 16.41 -0.66 -4.4 Platinum (oz) 864.90 883.90 -2.15 -7.4 Copper (lb) 3.05 3.10 -1.84 -7.1 Palladium (oz) 970.30 994.90 -2.47 -9.6 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.09 1.08 +0.20 -11.8 Coffee (lb) 1.16 1.17 -0.26 -7.8 Corn (bu) 3.54 3.56 -0.63 +0.9 Cotton (lb) 0.83 0.87 -4.58 +6.0 Lumber (1,000 bd ft) 528.20 543.20 -2.76 +17.9 Orange Juice (lb) 1.57 1.58 -0.70 +15.4 Soybeans (bu) 8.89 9.09 -2.15 -6.6 Wheat (bu) 4.78 4.90 -2.50 +11.9 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3169 -.0072 -.55% 1.2729 Canadian Dollar 1.3281 +.0064 +.48% 1.3233 USD per Euro 1.1575 -.0040 -.35% 1.1147 Japanese Yen 110.07 -.43 -.39% 111.54 Mexican Peso 20.5381 -.0127 -.06% 17.9860 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6409 -.0001 -.04% 3.5288 Norwegian Krone 8.1940 -.0009 -.74% 8.4942 South African Rand 13.7533 -.0004 -.55% 13.0186 Swedish Krona 8.9 087 -.0010 -.89% 8.7497 Swiss Franc .9950 -.0001 -.01% .9759 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3555 +.0069 +.51% 1.3167 Chinese Yuan 6.4853 +.0435 +.67% 6.8170 Hong Kong Dollar 7.8496 -.0000 -.00% 7.8006 Indian Rupee 68.027 -.047 -.07% 64.494 Singapore Dollar 1.3571 +.0050 +.37% 1.3872 South Korean Won 1111.67 +7.73 +.70% 1137.00 Taiwan Dollar 30.18 +.01 +.03% 30.33 ASIA/PACIFICForeign Exchange The dollar rose against the euro and British pound, and fell against the Japanese yen. The dollar rose against the Canadian dollar and fell against the Mexican peso.LAST6 MO AGO 1 YR AGO 26 Rowan 14.54 -.12 ... RoyalBk g 75.27 -.84 15 RylCarb 112.30 -2.32 cc RoyDShllB 71.05 -.22 cc RoyDShllA 67.50 -.10 18 Ryder 72.43 -1.21 S-T-U 19 S&T Bcp 45.06 +.46 9 SCANA 37.55 +.63 29 SLGreen 99.37 -.42 17 SLM Cp 11.72 +.12 dd SM Energy 24.57 +.36 15 SRC Eng 10.64 -.13 34 SS&C Tch s 54.67 +.16 21 SSR Mng g 9.67 -.81 22 SabnR 45.85 +.30 31 SabreCorp 25.99 -.01 40 Saia Inc 81.85 -1.65 55 StJoe 18.00 +.05 cc Salesforce 139.52 -.28 10 SallyBty 15.97 +.38 14 SJuanB 6.44 -.09 dd SanchezEn 3.99 -.05 dd SangTher 16.45 +.50 ... Sanofi 39. 15 -.44 5 SantCUSA 19.00 -.12 dd SareptaTh 143.93+38.69 41 Schlmbrg 65.70 -1.34 31 Schwab 55.27 -.21 ... ScorpioTk 2.96 +.15 ... Sea Ltd n 15.10 -.46 1 SeadrillLtd .39 -.02 15 SeagateT 57.95 -.40 22 SealAir 44.05 -.69 dd SearsHldgs 2.48 -.10 13 Seaspan 8.78 +.03 dd SeaWorld 21.77 ... 21 SempraEn 113.27 +.60 11 SenHous 17.46 -.06 30 Sherwin 397.61 -.73 15 ShipFin 14.95 ... dd SignetJwlrs 57.14 -.25 22 SimonProp 165.39 +.35 13 Sinclair 32.90 +.25 42 SiriusXM 7.47 -.17 15 Skechers s 29.28 -.37 21 SkywksSol 99.44 -1.66 24 SmartFn rs 25.83 -.22 34 SmithAO s 61.49 -1.35 14 Smucker 104.52 +.33 ... SnapInc A n 13.31 -.74 16 SnapOn 158.78 -.56 30 SodaStrm 86.43 -1.54 cc Sogou n 13.93 -1.50 12 SolarCap 21.40 +.17 dd SolidBio n 43.00+13.62 26 SonocoP 51.95 -.79 ... SonyCp 48.24 -.13 35 SorrentoTh 7.00 .30 q SourcC 40.41 -.25 28 SoJerInd s 32.24 +.71 50 SouthnCo 45.06 +.49 9 SwstAirl 51.71 -.66 6 SwstnEngy 5.32 +.01 dd SpectPh 19.96 +.07 12 SpiritRltC 8.15 -.06 dd Splunk 116.74 -.49 dd Spotify n 169.89 -4.46 3 Sprint 5.53 -.02 ... Square n 65.96 -.24 19 StanBlkDk 137.76 -3.47 15 StarGas 9.49 +.01 26 Starbucks s 57.43 +.21 17 StateStr 97.74 -.92 18 StlDynam 46.48 -1.00 dd SteinMart s 2.93 +.18 15 Ste rlingBc 24.50 +.25 ... StitchFix n 26.27 -1.23 29 Stryker 169.73 -.52 34 SubPpne 23.52 -.02 97 SunCmts 95.70 -.76 40 SunHydrl 47.96 -1.22 ... Suncor g 39.53 -.22 12 Sunrun n 13.78 -.04 19 SunstnHtl 16.46 +.05 14 SunTrst 68.93 +.25 dd SupEnrgy 9.78 +.11 19 SupGpCos s 21.83 -.21 10 Symantec lf 20.99 -.17 13 Synchrony 34.81 -.19 dd SynrgyPh 1.89 +.08 20 SynovusFn 55.79 +.37 27 Sysco 66.90 +.15 24 T-M obileUS 60.54 +.18 cc TAL Educ s 40.22 +.04 8 TC PpLn 25.04 +.10 34 TD Ameritr 59.22 -.14 27 TE Connect 96.73 -1.55 22 TJX 95.75 -.21 ... TahoeRes 4.99 -.01 15 TailorBr 27.21 +.73 dd TandmD rs 19.62 -.02 29 Tapestry 46.88 -.05 ... TargaRes 47.66 +.26 14 Target 76.57 -.55 20 Taubmn 56.46 +.01 28 TechData h 86.35 -.99 18 Technip 31.47 -.02 ... TeckRes g 26.31 -.34 17 TeekayTnk 1.17 +.06 ... Teladoc n 60.45 -1.70 dd Tellurian rs 9.56 -1.32 15 TempurSly 52.42 +2.42 7 Tenneco 46.57 -.29 26 Teradata 43.46 -.54 30 Teradyn 38.99 -.06 10 TerraNitro 83.96 ... dd Tesaro 39.99 +.61 dd Tesla Inc 352.55-18.28 23 TxCapBsh 94.75 -.85 29 TexInst 113.66 -.73 31 TexRdhse 67.15 +1.02 dd Textainer 15.65 -1.15 42 Textron 66.30 -1.15 dd TherapMD 7.18 -.02 26 ThermoFis 209.93 -2.89 58 3D Sys 14.39 -.16 30 3M Co 19 9.39 -4.78 40 Tiffany 136.07 -1.27 18 Timken 46.10 -1.55 ... Tintri n .19 -.06 12 TollBros 37.57 -.21 7 Torchmark 84.27 +.15 ... TorDBk gs 57.19 -.45 ... Total SA 59.81 -.95 ... Toyota 136.15 -.37 dd TransEntx 3.99 -.01 dd Transocn 12.28 +.12 17 Travelers 128.16 +.57 q TriContl 27.02 +.01 ... TriCntl pf 51.85 -.02 47 Trimble 33.56 -.76 37 TriNetGrp 56.85 +.20 8 Trinity 33.71 -.55 cc TripAdvis 59.12 -.2 0 61 Tronox 19.42 -.24 17 TrueBlue 26.90 -1.05 dd TrueCar 10.53 -.26 17 TrstNY 9.05 +.15 dd Tuppwre 43.95 +.38 21 21stCFoxA 44.71 +.15 19 21stCFoxB 44.29 -.08 ... Twilio n 59.80 -1.81 dd Twitter 44.95 -1.05 dd 2U 94.31 -2.02 13 Tyson 70.80 -.20 ... UBS Grp 15.16 -.12 23 UDR 36.39 -.08 11 UGI Corp 50.61 +.69 25 US FdsHl n 37.65 +.34 24 USG 43.15 -.11 7 UltraClean 17.13 -.06 ... UltPetro n 2.06 -.03 23 Umpqua 23.90 +.14 39 UndrArm s 22.62 -.69 ... UnAr C wi 20.86 -.70 25 UniFirst 182.25 -2.55 ... UnilevNV 53.96 -.07 11 UnionPac 142.81 -3.74 13 Unit 23.71 +.79 11 UtdContl 73.00 -1.49 19 UPS B 114.82 -1.95 9 UtdRentals 159.39 -3.93 14 US Bancrp 51.65 +.37 20 USSteel 35.15 -.97 22 UtdTech 125.05 -2.44 24 UtdhlthGp 253.02 -1.85 59 UnitGrp 23.04 +.15 9 UnvslCp 65.10 +.50 54 UnivDisp 88.70 -1.55 2 Un umGrp 38.53 -.0 8 dd UraniumEn 1.55 -.04 23 UrbanOut 45.34 -.18 V-W-X-Y-Z 44 VF Corp 83.45 -.96 ... VICI Pr n 20.65 +.05 7 ValeantPh 24.24 +.68 31 ValeroE 116.62 +.08 22 VlyNBcp 12.82 +.10 q VangDivAp 103.67 -.61 28 Vectren 71.35 -.03 15 Ventas 53.71 +.05 dd Verastem 8.67 +.09 cc Vereit 7.32 +.01 37 Verisign 143.47 -1.72 7 VerizonCm 48.50 +1.04 6 ViacomB 29.32 -.37 28 ViadCorp 57.20 +1.00 30 Viavi 10.05 +.09 dd VikingTh n 12.22 -.24 45 Visa s 135.11 -1.09 dd VishayI nt 24.10 -.1 5 ... VistraEn n 23.46 -.06 dd ViveveMd n 3.58 -.23 41 VMware 151.25 -.19 ... Vodafone 24.51 +.02 18 VoyaFincl 51.11 -.61 28 VulcanM 131.16 -1.39 13 W&T Off 7.38 +.16 37 WD 40 148.30 -1.25 20 WEC Engy 61.77 +.85 18 WP Carey 65.86 +.10 dd WPX Engy 17.66 +.07 20 WalMart 83.61 +.61 14 WalgBoots 64.61 +.46 ... WarrMet n 25.05 -.90 21 WashPrGp 7.85 -.11 28 WREIT 29.11 -.14 18 WsteMInc 82 .68 -.5 9 29 Waters 195.02 -3.67 ... WaveLfSc n 40.48 -9.98 dd WeathfIntl 3.34 -.06 23 WebsterFn 66.88 +.57 91 WtWatch 100.36 -.01 10 WeinRlt 29.92 -.07 13 WellsFargo 55.08 ... 13 Welltower 57.21 +.21 19 Wendys Co 17.67 -.04 q WAstInfSc 11.22 -.01 9 WDigital 80.51 +.24 11 WstnUnion 21.00 +.24 ... WestpacBk 20.72 -.23 17 WestRck 58.49 -.91 32 Weyerhsr 36.99 -.13 31 Whrlpl 147.00 -3.63 dd WhitngPet rs 48.95 +1.0 4 10 WmsCos 27.20 +.11 48 WillmsPtrs 40.80 +.16 18 WmsSon 63.29 -.05 71 Wingstop n 50.38 -3.39 q WT MCD s 36.15 -.06 29 Woodward 77.86 -1.03 dd Workday 129.56 -1.57 10 WorldFuel 22.99 -.23 cc WldW Ent 66.14 +2.21 14 Worthgtn 46.70 -1.34 48 Wynn 172.42 -2.67 44 XPO Logis 111.81 -2.23 19 XcelEngy 44.19 +.59 34 Xerox rs 27.53 +.29 35 Xilinx 68.50 -1.25 29 Xylem 68.81 -2.78 dd YRC Wwde 10.91 .34 dd Yamana g 3.04 +.05 90 Yandex 35.99 -.86 dd Yatra n 7.21 +.45 32 YorkWater 32.35 +.65 29 YumBrnds 81.01 -1.80 ... Yum China 40.29 -.45 ... ZTO Exp n 20.30 -1.00 18 Zagg 17.50 -.35 cc ZayoGrp 36.47 -.07 dd Zendesk 58.05 -.78 ... ZillowC n 63.08 -1.70 15 ZimmerBio 111.81 -.03 18 ZionsBcp 55.90 +.30 dd Ziopharm 3.40 -.11 40 Zoetis 87.25 -1.68 ... Zscaler n 39.16 -1.24 ... Zuora n 33.51 -3.58 70 Zynga 4.20 -.07 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 24,700.21 -287.26 NASDAQ 7,725.58 -21.44 S&P 500 2,762.59 -11.16 10-YR T-NOTE 2.90% -.02 30-YR T-BOND 3.03% -.02 CRUDE OIL $65.07 -.78 GOLD $1,275.60 -.60 EURO $1.1575 -.0040q q q q q q q q q q q q q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 42

The Sun /Wednesday, June 20, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: Do Trimix injections work for erectile dysfunction, and are they safe? „ M.B. ANSWER: Erectile dysfunction is a common problem in men, especially as they get older. It may be a clue to serious disease of blood vessels, but also can represent low testosterone or other abnormal hormone levels, neurological issues or problems with relationships or mental health. Men who are overweight with ED often improve with weight loss. If no particular cause is identied, most men are treated with medications like sildenal (Viagra), which work by improving the blood ow to the penis. These drugs are eective in only about 60 percent of men who use them. For men who do not get a satisfactory result, then it is time to consider second-line treatments, such as vacuum pumps and medicines that men self-inject. Alprostadil is the only Food and Drug Administration-approved injection drug for ED, and it is successful 90 percent of the time. Trimix is a compounded mixture of alprostadil along with phentolamine and papaverine. I do not prescribe it because of the increased risk of infection with a compounded product, and because it is not clear to me that it is more eective than alprostadil alone. Some experts in male sexual problems do recommend it, although only in men who have not responded to alprostadil by itself. Any injection into the penis has the risk of causing a scar (plaque) in the penile tissue. DEAR DR. ROACH: I suer from what seems to be vasovagal syncope. My family doctor is suggesting that I have a tilt table test. Could you elaborate on this kind of test? I have had stress tests and echocardiograms. I also have seen an electrophysiologist (in 2015) who was not inclined to recommend this test. „ R.M.A. ANSWER: Vasovagal syncope is the precise name for a common faint. It is a neurological reex. That's what "vasovagal" means „ the vagus nerve controls heart rate, to a large extent, as well as the blood vessels themselves. The vagus nerve can slow down the heart and dilate blood vessels inappropriately due to neurological signals, causing blood pressure to go down, in response to many conditions, such as emotional stress, pain, fear, prolonged standing and heat exposure. An experienced clinician usually can make the diagnosis of vasovagal syncope by a careful history and physical exam. Occasionally, there are times when the diagnosis is not clear, and the tilt table test is designed to evaluate that possibility. A tilt table test is usually performed in an electrophysiology laboratory, so the fact that the electrophysiologist doesn't recommend it carries weight with me. Your family doctor and cardiologist should make a combined decision about whether you need it. DEAR DR. ROACH: There is a recall of eggs near me due to salmonella. I always notify a friend online about recalls. But she says that as long as she washes her hands and her eggs, she doesn't care about the recall. Why would they recall eggs if this was all a person had to do? „ D.D. ANSWER: Tell her that you can't tell whether an egg has salmonella by looking at it, and that washing eggs can bring salmonella from the outside of the egg to the inside. Also, salmonella requires either high heat or low heat for a long time to be killed, which would make the egg unpalatable or inedible. Recalled eggs should NOT be eaten. It's not worth the risk.DEAR ABBY: I have a 59-year-old brother-inlaw who has always been a "proud bachelor." He isn't a rich, handsome, George Clooney-type bachelor, but a hand-to-mouth, burping, uncouth "Shallow Hal" kind of bachelor. He befriended a woman with four daughters, paying most of his attention to one of the daughters. Fast forward eight years. He wants to take the one daughter on a trip to Hawaii. And he has been telling everyone she is now 18. Should I say something to him, or mind my own business? „ Wary In Washington DEAR WARY: Rather than talk to your brotherin-law, inform the mother that he may be "grooming" her daughter for something more than an innocent tour of the islands. She should have noticed something was amiss eight years ago, when one daughter was singled out for special treatment, and put a stop to it then. DEAR ABBY: I have been with my husband for ve years. Early in our relationship, he became violent. I became pregnant with our child during our rst year together. He ended up getting arrested for domestic violence against me twice, and moved out for a year while court proceedings were taking place. He then went through a series of interventions, and sought medical care and psychological counseling. After a year, I let him move back home. But I no longer feel the same toward him. I don't want a divorce, though, because I do still love him. Please help me. „ Victim In Oregon DEAR VICTIM: There is a saying, "You can't unring the bell." You may love your husband, but verbal abuse can leave as many, or more, scars than physical abuse does. Until and unless you can completely forgive him for what he did to you, you won't be able to move on. And by the way, if it turns out that you cannot, don't blame or punish yourself for it. Dear Heloise: What are charnushka, cardamom and chervil? Are they dierent? I just started cooking for myself, as a single guy, and these SPICES are new to me. „ Jason D., Jackson Hole, Wyo. Jason, charnushka generally is used in Armenian, Lebanese and Indian cooking. New York bakeries often put charnushka seeds on Jewish rye because of their smoky-avored taste. Cardamom are tiny seeds with a lemon-ginger taste, often used in bakeries, and are popular in Scandinavia. Chervil has a slightly sweet avor, and is used on sh, potato and egg salads, and vegetables. It closely resembles parsley. Seasonings play an important role in making your meals exotic and tasty. FYI: Ground spices will last one to two years if stored in airtight containers away from heat, moisture and light. „ HeloiseED selfinjections are not the most eective treatment Bachelor's interest in teen girl triggers in-law's alarm What are these 3 spices?Hints from Heloise Dr. Roach Dear Abby

PAGE 43

Page 6 www.yoursun.com The Sun / Wednesday, June 20, 2018 ARIES (March 21-April 19). This is a balancing act between openness and vigilance. As it is with tightrope walkers, special tools (e.g., the right shoes and a exible horizontal rod) can help you maintain the equilibrium. Seek helpful accouterments. TAURUS (April 20-May 20). You may hardly notice when loved ones and acquaintances seem incurious about you. While theres no ill intent in such an error, it really is an error. You deserve and need attention. Go where it ows toward you. GEMINI (May 21-June 21). Its a strange dance, the dance of intimacy. In the beginning, youre not sure how much you want to know and be known: This is the stage to savor. Soon enough, familiarity will change everything. Why rush it? CANCER (June 22-July 22). What you give to one person youll get back from another, seemingly unrelated source. Some would call this coincidence; others would call it karma. Whatever you call it, its a cycle that will continue. LEO (July 23-Aug. 22). Feeling important isnt the same as being important. In fact, those who really are essential to the outcome of any given equation are rarely overly aware of their position, because they are too busy doing the work. VIRGO (Aug. 23-Sept. 22). You dont need others to admire you in order to feel good about yourself, and yet, its nice, isnt it? You get a slice of admiration today, and it certainly doesnt hurt. LIBRA (Sept. 23-Oct. 23). Consider that your self-imposed limits might be far more stringent than the rules of the game or of society, and they may also be stricter than would allow you to develop to your full potential. SCORPIO (Oct. 24-Nov. 21). Its the little things „ the things that matter to others that you can gladly supply. Those will be the wins of the day. For instance, remembering and addressing people by their names: It will make a dierence. SAGITTARIUS (Nov. 22-Dec. 21). Humans learn at an early age that sadness tends to elicit comfort-giving. Ideally, the babys cry brings a parents attention. Hopefully, you wont be sad today, but if you are, dont ignore it. Provide your own comfort. CAPRICORN (Dec. 22-Jan. 19). Be wary of words or actions meant to show one persons superiority, uniqueness and specialness. Solutions rarely venerate one person, and its solutions that will make the world a little better today. AQUARIUS (Jan. 20-Feb. 18). The parenting concept of planned ignoringŽ speaks to the ecacy of diverting focus from unwanted outcomes in the hopes that they will lose power without attention to fuel them. It will be an eective tactic for many situations. PISCES (Feb. 19-March 20). Tantrums come in many forms. Youre throwing a form of tantrum right now „ a silent, internal and complex rebellion against something youve requested of yourself. The childlike part of you will make some good points! TODAYS BIRTHDAY (June 20). Your eorts to change the world will be denitely successful. Sure, it starts as something very small, but dont underestimate the ever expanding power in this. July oers a dierent revenue stream. August presents prime opportunity to use and expand your talent. Youll nd love in the process. Aquarius and Capricorn adore you. Your lucky numbers are: 4, 44, 38, 17 and 22. 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 44

The Sun /Wednesday, June 20, 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 45

Page 8 www.yoursun.com The Sun / Wednesday, June 20, 2018 FROM PAGE ONEHELSINKI (AP) „ An improvised method of getting rid of a snake in a garden by spraying it with gasoline kicked off a chain reaction that ended up with a house on “re in southern Finland. Finnish public broadcaster YLE reported Tuesday that some of the ”ammable liquid spread by an ill-fated homeowner in Siuntio, west of Helsinki, landed on a nearby lawnmower that was warm enough to ignite a “re. Flames spread quickly Monday in extremely dry conditions to the wooden house, reaching the exterior wall and attic. The broadcaster said “re“ghters extinguished the blaze but damages may reach 15,000 euros ($17,000), although the homes interior was not affected. YLE didnt identify the reptile, but venomous adders, smooth snakes and grass snakes are the most common types of snakes in Finland.ODD NEWS Spraying snake with gas leads to house blaze in Finland ALMANACToday is Wednesday, June20 the 171st day of 2018. There are 194 days left in the year. Today in historyOn June 20, 1782 Congress approved the Great Seal of the United States, featuring the emblem of the bald eagle. On this dateIn 1791 King Louis XVI of France and his family attempted to flee in the so-called Flight to Varennes,Ž but were caught. In 1837 Queen Victoria acceded to the British throne following the death of her uncle, King WilliamIV. In 1943 race-related rioting erupted in Detroit; federal troops were sent in two days later to quell the violence that resulted in more than 30 deaths. In 1967 boxer Muhammad Ali was convicted in Houston of violating Selective Service laws by refusing to be drafted and was sentenced to five years in prison. (Alis conviction was ultimately overturned by the U.S. Supreme Court.) In 1977 the first oil began flowing through the recently completed Trans-Alaska Pipeline from Prudhoe Bay to Valdez. In 1988 the U.S. Supreme Court unanimously upheld a New York City law making it illegal for private clubs with more than 400members to exclude women and minorities. Todays birthdaysActress Bonnie Bartlett is 89. Actress Olympia Dukakis is 87. Actor James Tolkan is 87. Actor Danny Aiello is 85. Blues musician Lazy Lester is 85. Movie director Stephen Frears is 77. Singer-songwriter Brian Wilson is 76. Actor John McCook is 74. Singer Anne Murray is 73. TV personality Bob Vila is 72. Musician Andre Watts is 72. Actress Candy Clark is 71. Producer Tina Sinatra is 70. Rhythm and blues singer Lionel Richie is 69. Actor John Goodman is 66. Rock musician Michael Anthony is 64. Pop musician John Taylor is 58. Rock musician Mark degli Antoni is 56. Actress Nicole Kidman is 51. Movie director Robert Rodriguez is 50. Actor Peter Paige is 49. Actor Josh Lucas is 47. Rock singer Chino Moreno (Deftones) is 45. Actress Tika Sumpter is 38. Actress-singer Alisan Porter is 37. Rock singer Grace Potter (Grace Potter & the Nocturnals) is 35. Actor Mark Saul is 33. Actress Dreama Walker is 32. Actor Chris Mintz-Plasse is 29. Actress Maria Lark is 21. Bible verseHe restoreth my soul: He leadeth me in the paths of righteousness for His names sake.Ž „ Psalms 23:3 Do you need an overhaul of your life: God is the perfect restorer of souls. Let Him be your Lord. strict procedures surrounding who can gain access to the children in order to protect their safety, but that means information about their welfare can be limited. By law, child migrants traveling alone must be sent to facilities run by the U.S. Department of Health and Human Services within three days of being detained. The agency then is responsible for placing the children in shelters or foster homes until they are united with a relative or sponsor in the community as they await immigration court hearings. But U.S. Attorney General Jeff Sessions announcement last month that the government would criminally prosecute everyone who crosses the U.S.-Mexico border illegally has led to the breakup of hundreds of migrant families and sent a new group of hundreds of young children into the governments care. The United Nations, some Democratic and Republican lawmakers and religious groups have sharply criticized the policy, calling it inhumane. Not so, said Steven Wagner, an of“cial with the Department of Health and Human Services. We have specialized facilities that are devoted to providing care to children with special needs and tender age children as we de“ne as under 13 would fall into that category,Ž he said. Theyre not government facilities per se, and they have very well-trained clinicians, and those facilities meet state licensing standards for child welfare agencies, and theyre staffed by people who know how to deal with the needs „ particularly of the younger children.Ž Until now, however, its been unknown where they are. In general we do not identify the locations of permanent unaccompanied alien children program facilities,Ž said agency spokesman Kenneth Wolfe. The three centers „ in Combes, Raymondville and Brownsville „ have been rapidly repurposed to serve needs of children including some under 5. A fourth, planned for Houston, would house up to 240 children in a warehouse previously used for people displaced by Hurricane Harvey, Mayor Sylvester Turner said. Turner said he met with of“cials from Austinbased Southwest Key Programs, the contractor that operates some of the child shelters, to ask them to reconsider their plans. A spokeswoman for Southwest Key didnt immediately reply to an email seeking comment. And so there comes a point in time we draw a line and for me, the line is with these children,Ž said Turner during a news conference Tuesday. On a practical level, the zero tolerance policy has overwhelmed the federal agency charged with caring for the new in”ux of children who tend to be much younger than teens who typically have been traveling to the U.S. alone. Indeed some recent detainees are infants, taken from their mothers. Doctors and lawyers who have visited the shelters said the facilities were “ne, clean and safe, but the kids „ who have no idea where their parents are „ were hysterical, crying and acting out.SHELTERSFROM PAGE 1 Theres some confusion over how meat grown by culturing animal cells will be regulated. The U.S. Department of Agriculture oversees meat inspections, while the Food and Drug Administration oversees other aspects of food safety, including the standards of identityŽ that spell out what ingredients can go into products with speci“c names. The FDA „ which in the past has called out Krafts use of the term pasteurized process cheese foodŽ „ plans to hold a public meeting to discuss culturedŽ meat next month. In the meantime, all sides are scrambling to frame the issue in their own words. The Good Food Institute, an advocacy and lobbying group for meat alternatives, is embracing clean meat,Ž which channels the positive connotations of clean energy.Ž Other options it tested: Meat 2.0,Ž Safe MeatŽ and Pure Meat.Ž Green MeatŽ was dismissed early on. Nobody wants to eat green meat,Ž said Bruce Friedrich, co-founder of the Good Food Institute. The National Cattlemens Beef Association is “ghting to defend what it sees as its linguistic turf. Our marching orders were to protect beef nomenclature,Ž says Beck. The cattlemens group prefers less appetizing terms such as in vitro meat,Ž synthetic meatŽ or even meat byproductŽ for meat grown through cultured cells. For meat alternatives more broadly, it likes fake meat.Ž The U.S. Cattlemens Association, a smaller group, also petitioned the USDA in February to enforce that beefŽ and meatŽ only be used for animals born, raised and harvested in the traditional manner.Ž And in October, the former head of the U.S. Farmers & Ranchers Alliance considered a way to possibly halt the use of clean meatŽ after hearing the term. You will see that we left the conference and immediately investigated the term Clean Meat from a trademark perspective,Ž wrote Randy Krotz, thenCEO of the group, according to an email obtained through a public records request by Property of the People, which advocates for government transparency. Krotz noted that another party had already applied for the trademark, but said the alliance was able to claim the Twitter handle @clean-meat.Ž That account does not show any activity. Its just the latest front in the war of words in food. Last year, the dairy industry revived its quest to abolish terms like soy milkŽ and almond milk,Ž saying that milk is de“ned as being obtained from a cow. That came after a vegan spread provoked the ire of the Association for Dressings and Sauces, of which Hellmanns is a member, by calling itself Just Mayo.Ž Even grains arent immune from controversy. With cauli”ower riceŽ becoming popular with low-carb eaters, the rice industry is punching back with its own term for chopped-up vegetable substitutes: rice pretenders.ŽMEATFROM PAGE 1 members, closing a circle of loss. Each laid a red rose on the casket and two scattered American soil over it. The Pieper twins, both radiomen second class, are the 45th pair of brothers at the cemetery, three of them memorialized on the Walls of the Missing at the cemetery. But the Piepers are the only set of twins among the more than 9,380 graves, according to the American Battle Monuments Commission. The cemetery, an immaculate “eld of crosses and Stars of David, overlooks the English Channel and Omaha Beach, the bloodiest of the Normandy landing beaches of Operation Overlord, the “rst step in breaching Hitlers stranglehold on France and Europe. They are “nally together again, side by side, where they should be,Ž said their niece, Susan Lawrence, 56, of Sacramento, California. They were always together. They were the best of friends,Ž Lawrence said. Mom told me a story one time when one of the twins had gotten hurt on the job and the other twin had gotten hurt on the job, same day and almost the same time.Ž The story of how the twins died and were being reunited re”ects the daily courage of troops on a mission to save the world from the Nazis and the tenacity of todays military to ensure that no soldier goes unaccounted for. The Pieper twins, born of German immigrant parents, worked together for Burlington Railroad and enlisted together in the Navy. Both were radio operators and both were on the same unwieldy ”at-bottom boat, Landing Ship Tank Number 523 (LST-523), making the Channel crossing from Falmouth, England, to Utah Beach 13 days after the June 6 D-Day landings. The LST-523 mission was to deliver supplies at the Normandy beachhead and remove the wounded. It never got there. The vessel struck an underwater mine and sank off the coast. Of the 145 Navy crew members, 117 were found perished. Survivors accounts speak of a major storm on the Channel with pitched waves that tossed the boat mercilessly before the explosion that shattered the vessel. Louies body was laid to rest in what now is the Normandy American Cemetery. But the remains of Julius were only recovered in 1961 by French divers who found them in the vessels radio room. He was interred as an UnknownŽ at the Ardennes American Cemetery in Neuville, Belgium, also devoted to the fallen of World War II, in the region that saw the bloody Battle of the Bulge. Julius remains might have stayed among those of 13 other troops from the doomed LST-523 still resting unidenti“ed at the Ardennes cemetery. But in 2017, a U.S. agency that tracks missing combatants using witness accounts and DNA testing identi“ed him. Lawrence, the niece, said the brothers had successfully made the trip across the English Channel on D-Day itself, and they had written my grandparents a letter saying, do not worry about us we are together.Ž My grandparents received that letter after they got word that they (their sons) had passed away,Ž she said. The Pieper family asked that Louies grave in Normandy be relocated to make room for his twin brother at his side. The last time the United States buried a soldier who fought in World War II was in 2005, at the Ardennes American Cemetery, according to the American Battle Monuments Commission.BROTHERSFROM PAGE 1 Ludwig Pieper Julius Pieper AP PHOTOSBEIJING (AP) „ China on Tuesday threatened comprehensive measuresŽ in response to U.S. President Donald Trumps new tariff hike, raising the possibility Beijing might target operations of American companies. Trumps announcement fueled fears that economic losses, limited so far to companies hit by U.S. or Chinese tariff hikes, might spread if the dispute chills global trade. Global stocks fell after Trumps announcement. Chinas market benchmark dropped 3.8 percent while Hong Kongs lost 2.8 percent. In Europe, Germanys main index was off 1.3 percent and Frances lost 1.1 percent. The Commerce Ministry criticized Trumps order for new tariffs on $200 billion of Chinese goods as blackmail. In a forceful statement, it said Beijing was ready to defend the interests of the Chinese people and enterprises.Ž If the tariff hike goes ahead, China will have to adopt comprehensive measures that combine quantity and quality,Ž the statement said. It gave no details, but Chinas lopsided trade balance with the United States means Beijing doesnt import enough American goods to stick with its strategy of matching the scale of Trumps tariff increases. China responded to the U.S. announcement Friday of a 25 percent tariff on $34 billion of Chinese goods by imposing an identical charge on the same amount of American goods. But Chinas imports from the United States last year totaled $153.9 billion. That would leave about $120 billion available for a tariff hike, falling short of Trumps $200 billion target. The mention of comprehensive measuresŽ suggests Beijing might go beyond tariffs, said Jake Parker, vice president for China operations of the U.S.-China Business Council. He asked whether that might include delaying or denying licenses required by U.S. companies. That seems to open up a new front,Ž Parker said. Chinas heavily regulated economy also gives of“cials the option of tying up companies with tax, anti-monopoly or other investigations. China could target U.S. “rms through tax and regulatory policies,Ž Citigroup said in a report. The dispute is part of broader U.S. complaints about global trading conditions that have prompted Trump to raise duties on steel, aluminum, washing machines or solar panels from Canada, Europe, Japan and South Korea. Economists warn Washington might be undercutting its negotiating position by alienating potential allies. Tariff hikes imposed so far by Trump affect a total of $109 billion of imports, according to Morgan Stanley. It said with retaliatory tariffs imposed by American trading partners added in, the total rises to $181 billion, or 1 percent of global trade. The risks of a more meaningful impact on global trade and growth have increased,Ž Morgan Stanley economists said in a report. The United States and China have the worlds biggest trading relationship but of“cial ties are increasingly strained over complaints Beijings technology development tactics hurt American companies.China blasts new US tariff threat, warns it will retaliateWASHINGTON (AP) „ Calling the shots as his West Wing clears out, President Donald Trump sees his hard-line immigration stance as a winning issue heading into a midterm election he views as a referendum on his protectionist policies. Trump on Tuesday defended his administrations policy of separating families at the U.S.-Mexico border amid mounting criticism. The chorus of condemnation includes Democrats, as well as Republicans, who are increasingly worried that reports about bereft children taken from their parents could damage the GOPs chances in November. Trump believes that his immigration pledges helped win him the presidency and that his base demands he deliver on them. ANNAPOLIS, Md. (AP) „ East Coast governors from both parties are turning down requests for National Guard resources in protest of a federal immigration policy that is separating children from their families. None of the states has more than a handful of resources committed. Marylands and Massachusetts Republican governors say they are pulling back or wont send resources until the policy instituted by President Donald Trumps administration is rescinded. Democratic governors in Virginia, Delaware, New Jersey, Rhode Island and Pennsylvania have declared the same policy. Massachusetts made the announcement Monday; the other states on Tuesday.With eyes on midterms, Trump embraces immigration fight Governors pull National Guard over immigration policy

PAGE 46

Wednesday, June 20, 2018 www.yoursun.comRob Wright grew up in the 1960s in Nokomis, when the entire population of Sarasota County totaled about 16,000 people. Sarasota County now has more than 400,000 residents. The landscape of Sarasota County in the 1960s was dominated by wetlands, pine ”atwoods, ranchlands and pristine beaches. There were only pockets of coastal development along the Gulf of Mexico and tidal bays. Dirt roads were commonplace. Interstate 75 was a couple of decades in the future. People move down here from elsewhere in the country and they say this is paradise,Ž Wright said during an interview. It is paradise, but not the paradise I knew as a kid. But its still possible to save a little slice of paradise, if we can get everyone on board.Ž Wright volunteers a lot of his time trying to get that opinion across. He is conservation chairman of the Sarasota chapter of the National Audubon Society. He talks with newcomers, developers and public of“cials. His basic point, voiced in civil language and simple terms, is that in Sarasota County there can be more population growth and development without destroying whats left of the natural world. He calls himself an eternal optimist.Ž The whole goal of Audubon is to preserve habitat. Birds are nice, but Im talking about habitat for all wildlife. What Audubon does is speak for the critters than cannot speak for themselves.Ž Wright now lives in a 1970s-era subdivision in the northern part of the county. The homes are tucked into an old oak hammock.Preserving whats left of paradiseBy LARRY E VANSCORRESPONDENTThrough Audubon Society, Nokomis native seeks to preserve whats left of paradise SUN PHOTO BY LARRY EVANSRob Wright leads a tour of a wetland in late November at the one-day, 12th annual Sustainable Communities Workshop at the Girl Scouts of Gulfcoast Florida Event and Conference Center, 4780 Cattlemen Road, in Sarasota. Rob Wright is conservation chairman of the Sarasota chapter of the National Audubon Society.PARADISE | 7Like many of you, I watched Hurricane Irma approach our state with a sense of apprehension but also with an understanding that strong partnerships and planning across all levels of government prepared us for this threat. The powerful storm had swelled to a Category 5 at its strongest and looked to strike Florida as a Category 4. And as the storms track shifted from what looked like a direct hit on the Miami area, to what could possibly be a direct hit on Sarasota County, it served as a stark reminder of the importance of not only being prepared, but that our community remains at risk as long a storm is heading toward Florida. As the massive storm grew closer and closer, I felt con“dent that we had suf“ciently prepared for what we were facing by practicing the old Emergency Management adage: The First 72 Are On You.Ž That saying is not only easy to remember, but also a tool to help guide you and your family through preand post-storm activity. If a storm is threatening our area and you plan to shelter in place, preparation starts with gathering enough supplies to support your family for 72 hours. That includes water, food, prescription medications, Prepare your home; plan where to go Ed McCraneGuest Columnist MCCRANE | 7 adno=54533847 with over 25 years of Experience. We loved Traci! She was so caring, professional and knowledgeable. She quickly answered any questions we had during the process. We are very thankful for her assistance with our mortgage. … Trudi Ann S.Caliber Home Loans, Inc., 1525 S. Beltline Rd. Coppell, TX 75019 NMLS ID #15622 (www.nmlsconsumeraccess.org). 1-800-401-6587. C opyright 2018. All Rights Reserved. This is not an offer to enter into an agreement. Not all customers will qualify. Information, rates, and programs are subject to change without prior notice. All products are subject to credit and property approval. Not all products are available in all states or for all dollar amounts. O ther restrictions and limitations apply. Loan Consultant NMLS ID 391097 822 Pinebrook Rd. Venice, FL 34285 € Seamless Gutters € So t/Fascia € Front Entryway € Rescreening619 North Tamiami Tr. Nokomis, FL 34275(941) 492-6064www.HeightsAluminum.com Since 1996adno=54533846RGALCO-SAC-33 SCC131151597 mlessGutters

PAGE 47

Page 2 Wednesday, June 20, 2018 Do you live in Florida? If you do, buy ”ood insurance. That was the advice given a couple of months ago by Roy Wright. Wright heads the Federal Emergency Management Agencys National Flood Insurance Program. He spoke in March at an insurance conference in Miami. Federal law requires insurance only on homes with federally backed loans that are in high-risk zones. That can give a false sense of security to people whose homes are not in high-risk zones, Wright said. He told the Miami Herald that prudent people need to think beyond the lines on a map. We really gotta help people move beyond and quit focusing just on the lines,Ž Wright said. Because nature, the day it rains, pays no attention to the lines.Ž Essentially the same thing is said by Desiree DesŽ Companion, a Sarasota County employee who has 30 years of experience working with ”ood issues. Mother Nature doesnt pull out the map,Ž Companion said during a February workshop at the Jacaranda Public Library. A two-day rainfall in 1992 totaled 27 inches in South Venice. A total of 484 homes were ”ooded. Those homes were not in a designated ”ood zone area. Still, the most at-risk homes are in zones designated as high-risk. A home in such a zone has a one in four chance of ”ood damage at some point. An annual premium for FEMA insurance is $450 on a $250,000 home. Property insurance will not cover a ”ood„period,Ž said Companion, Sarasota Countys certi“ed ”oodplain manager and community rating system coordinator. A property owner must have ”ood insurance in order to have ”ood coverage. Companion will talk with Sarasota County property owners about their individual home or business if they contact her at 941-861-0802 or email her at dcompani@scgov.net. Information also can be obtained by calling the county at 941-861-5000. The countys website has a high-risk zone interactive map, which enables homeowners to get ”ood zone information about their property. Not all homes in a zone have the same level of risk, Companion said. Sarasota County is vulnerable to high water during hurricanes and tropical storms. The county website says that, because of Sarasota Countys location on the Gulf of Mexico, ”at topography, and subtropical climate, it is susceptible to coastal, riverine, and urban ”ooding from heavy rains, tropical storms, hurricanes and storm surge.Ž Venice is in the same situation, of course. The city has “ve watersheds: Cow Pen Slough; the Myakka River; Curry Creek; Hatchett Creek; and the island of Venice. Historically, wetlands, as well as tree cover and other vegetation in the watersheds help slow the pace of water running downstream. Any change in land cover „ including new subdivisions „ changes runoff patterns and can possibly increase the possibility of ”ooding. Elevation certi“cates, which specify the elevation of an individual property, are required for properties in high-risk zones in the city and the county. Flooding in Venice tends to occur for two reasons: storm surge and heavy rainfall bring more surface water than the storm drainage system can handle; and yard and water-borne debris clogs drainage systems on public or private property. Storm surge … tidal water pushed inland during hurricanes and other storms … is also an issue in the county and the city. Venices ”ood map and ”oodplain management plan can be found on the citys website by going to the CRS page or the Flood Map page. The citys website is: VeniceGov.com. Sarasota Countys website is: SCGOV. net. Information about ”oods and ”ood insurance can be found on the FEMA website: FEMA.gov. Meanwhile, two million Florida property owners have ”ood insurance … which is far more than the number of policies held in any other state, according to data available on the FEMA website. The FEMA insurance program is $20 billion in debt, according to the Miami Herald. There are critics of FEMA of“cial Wrights call for all Florida property owners to buy ”ood insurance. The critics say Wright should push property owners in other states to get aboard, too, in order to smooth out overall premium costs and help reduce the FEMA programs debt.Floodwaters can rise in unexpected placesBy LARRY EVANSCORRESPONDENT SUN PHOTOS BY LARRY EVANSThe countys website, SCGOV.net, has a high-risk zone interactive map. Until June 30th, 2018, Dr. Gibson, DC, is offering a FREE Consult, Assessment & Demonstration to see if these treatments may help you! € First Treatment for Decompression Therapy (S9090) or Anodyne Infrared Therapy (97026) $25 € 10 Sessions of Computerized Spinal Decompression $400 € 10 Sessions of Anodyne Infrared Therapy $300 All Service's must be paid at the time rendered to receive this special offer. The patient and any other person responsible for payment has the right to refuse to pay, cancel payment, or be reimbursed for payment for any other service, examination or treatment which is performed as a result of and within 72 hours of responding to the advertisement for the free, discounted, or reduced fee service, examination, or treatment. Medicare patients may be subj ect to additional Medicare mandated exam fees for Chiropractic treatment. Patients noti“ ed in advance of care. 153 Center Road, Veniceadno=54537389 Anodyne Infrared Therapy is an innovative treatment, approved by the FDA to increase circulation in your legs and feet, which may relieve you neuropathic pain and suffering. This non-invasive infrared therapy increases the circulation to your feet, legs, or hands up to 400%! *Affordable Self Pay Treatment Plans AvailableCopy of Ad Required Neck or Low Back Pain? Neuropathy? Non-Surgical Spinal Decompression reduces disc pressure on Spinal Nerves and Stenosis with gentle computerized Vertebral Disc Decompression which may relieve your pain on neck and back, preventing surgery *We now carry Pharmaceutical Grade 1500mg CBD oil as well as provide Nutritional Wellness*

PAGE 48

Wednesday, June 20, 2018 Page 3 When it comes to selling homes, many Realtors think of the speci“c property theyre marketing or its location. Not so with the mother-daughter team of Lorraine Best and Elizabeth Groshar at Century 21/Almar and Associates. The great thing about where we live is that we really dont feel like we are selling real estate; we are selling a lifestyle,Ž Best said. How can you not love it here.Ž To that end, rather than starting the process of selling a home to prospective clients by selecting homes to view, they take their clients on a tour of Venice, showing off the variety of lifestyles available in the city to narrow down the choices. But it doesnt stop there with this mother-daughter team. They also want to build a relationship and trust with their clients, learn about them and their stories. A wise man once told me if you treat people honestly and with respect, everything else falls into place,Ž Best said. This is the platform for our business.Ž Following in the footsteps of her father and brothers, Best did obtain a real estate license in New Jersey, but found she was more interested in the “nancing aspect of the business, and spent 30 years in residential mortgage “nancing. Although she didnt become a permanent resident of Venice until 2010, she was already familiar with the city through her mother, who discovered the town while playing in a bridge tournament in the early 1990s. Her mother so loved Venice, she relocated to Bird Key, and Best says they vacationed here as much as possible. In 2004, she and her husband purchased their own home in Venice. Every time we came down here, it became harder and harder to go back North,Ž Best says. Best was winding down her career in mortgage lending when her daughter, who was working for a title company in Tampa, convinced her that they should obtain their Florida real estate licenses. They did and became a team. With technology playing such a huge role in real estate, Best says they use social media a lot. This is where having a millennial as your partner is a big plus,Ž she said. We try to keep our social media fun and informational about our area and whats happening. We love to post pictures of our beautiful sunsets and our beaches. Social media is great for getting information out to a large number of people quickly.Ž While many people view Venice as a retirement community, Best says she and Groshar view it as so much more. Venice has an abundant amount of parks, playgrounds, beautiful schools and so many outdoor activities. Not to mention state champs in football, volleyball and, most recently, baseball,Ž Best said. This is a great place to raise a family.Ž And that goes back to Bests earlier statement. How can you not love it here,Ž she said.E-mail: jondaltonwr@gmail.comSelling a lifestyle more than a homeBy WARREN RICHARDSONCORRESPONDENT PHOTO PROVIDEDLorraine Best and Elizabeth Groshar of Century 21/Almar and Associates. Q: Do I need Flood Insurance? A: Since Florida is a peninsula of land surrounded by water, we strongly recommend the purchase of ”ood coverage. Flood Insurance is not just for waterfront properties! Our of“ce represents FEMA carriers as well as many private carriers who provide broader coverage, lower premiums and less waiting periods. Q: I have a high hurricane deductible. If we have an active storm year, how I am going to pay the deductible? A: The hurricane deductible is usually 2% of the insured dwelling limit and is a calendar deductible. If we have multiple storms in any given year, that high deductible is only paid once. Any subsequent losses would be subject to your all other peril deductible. We offer a product that provides hurricane coverage against costs from a hurricane such as damage to screen enclosures, docks, evacuation expenses, etc. Q: Can Sikora & Moore help me with my other insurance needs? A: Yes! We are an independent agent and offer a wide array of insurance products such as Homeowners, Condo, Renters, Automobile, Umbrella and Watercraft. In addition we offer specialty coverage such as Rental, Seasonal, Identity Recovery coverage, Home Systems Protection for your HVAC unit, Home Cyber Protection and golf cart. We specialize in Customer Service! Caring Professionals...Proven SolutionsNEW ADDRESS: The Tandem Center | 333 S. Tamiami Trail, Suite 286 (941) 882-5778 | sikoraandmoore.com Living in Florida can be unpredictable Choosing an agent shouldnt beadno=54533913

PAGE 49

Page 4 Wednesday, June 20, 2018 Venice is known for many things related to beauty, from Gulf sunsets to the well-manicured West Venice Avenue. Today we primarily celebrate homes on the island of Venice „ but also elsewhere „ whose beauty was captured by photographer/writer Meredith W. Nicholson. She says she was looking for homes that stand out, have nice landscaping, interesting doors and unique architecture. The kinds of things Realtors might mention to clients. She was looking for homes with the Wow! FactorŽ. You want to stop and take a look,Ž she said. Thats what was catching my eye.ŽBeautiful Venice hom e SUN PHOTOS BY MEREDITH W. NICHOLSONQueen palms, along with vibrant red bougainvillea, creep along the front border wall, showing o this Spanish-style, two-story home. Sometimes a bit of a dierent choice is the best for a home front, as this selection of ponytai l distinctive vegetation „ sets the property apart from its neighbors on Valencia Road on the Dierent levels of tile roof, an American ag waving by the front entryway, and several blooming bou g shrubs, accent this home. A selection of trees and shrubs border this house nestled behind a crisp white wall on Harbor Drive, on the island of Venice. A tabebuia tree, otherwise known as a golden tree, lends its beauty to the rest of the lush landscaping that surrounds this house on Valencia Road. The key to a well-presented property is good landscaping design and lawn maintenance. Trees and colorful shrubs highlight the area behind this worker as he does his part in maintaining a neatly manicured lawn. A couple stands at the waters edge of Higle Park Page 5 Wednesday, June 20, 2018 e s catch cameras eye l palms „ added to the rest of the island of Venice. Entryways have a lot to do with the appeal of a home, along with color and design, as this home on Harbor Drive shows. g ainvillea, accompanied by ti plants and The afternoon sun highlights the queen palms and oleanders that add their distinctive beauty, along with the azaleas and assorted other lush vegetation enhancing the entryway of this home on West Venice Avenue. looking at the multiple levels „ including a roof deck „ of this waterfront home that borders Roberts Bay. Sometimes a homes best frontage borders on the water, and folks can have their boat practically at their ngertips, as these homes along the waterway at Tarpon Center Drive show. A lovely home sits on a corner lot in Venice East and is beautifully fronted by a colorful selection of azaleas and other plants that frame the corner of the property, highlighting the pineapple palm that sits regally on the lawn. While taking advantage of the excellent riding weather as they come from the direction of the South Jetty, this couple motors past popular area condos. 2 0 1 8 0 6 2 0 a r 0 4 p d f 1 1 8 J u n 1 8 2 1 : 3 7 : 1 7

PAGE 50

Page 6 Wednesday, June 20, 2018 Editors note: Part one looked at the myriad imaginative methods used to bait land buyers following World War I. Part two denoted what happened when the buyers bit the bait, plus the growth and culmination of The Big Boom. Part three discusses Venices role in the boom and bust. Venice participated in Floridas land boom and bust of the 1920s, but its story was slightly different than other cities. Its development was more methodical than maniacal, and its heyday lasted a little longer. It was, as author Gregg M. Turner puts it, a ready-made city.Ž A lot of thought went into Venice, not just a lot of money, and that is arguably the biggest reason the city has survived intact. If one were to time travel back to 1927, one could walk the streets of Old Venice and feel at home, so much would be familiar. What distinguishes Venices birth and development during the Boom and makes its story so interesting, is that everything happened so quickly. It was like the night-blooming cereus found in its gardens; an explosion of short-lived beauty. The aforementioned author Turner has an excellent book, The Florida Land Boom of the 1920s, to be found at our library, along with others on the subject. Most of the information in this series comes from Turner. Prior to the 1920s, not much was shaking here. Venice was a place, not a city. In 1915, Chicago millionairess Bertha Palmer, whose family already had signi“cant holdings in what is now Sarasota County, hired an urban planner to design a resort here. His proposal was too costly, however, and Palmer did not pursue it. Nothing signi“cant happened again until August of 1925 when Dr. Fred Albee, a well-known New York surgeon who had already been buying land piecemeal in the area, bought 1,468 acres that would eventually become the City on the Gulf. He paid $130 an acre ... and it wasnt underwater. Such a deal! Albee then hired urban planner John Nolen of Cambridge, Massachusetts to come up with a plan for developing the area of Venice and Nokomis. Nolen produced a design that included a boulevard similar to our current Venice Avenue. He called his model community VeniceNokomis: The White City on the Gulf.Ž Something tells me that wouldnt ”y today. Albee was an extremely busy doctor who not only had patients but gave lectures and wrote books. He had not the time to devote and soon abandoned the idea. Nolens plan never left paper. Meanwhile, something of signi“cance had been playing out in faraway Cleveland. The nations largest and most powerful labor union, the Brotherhood of Locomotive Engineers, had been audited earlier in the year and found a little short in the books „ to the tune of $4 million. Casey Jones and the boys needed fast cash. (Jones was actually a real person and a union member.) Floridas land boom was, well, booming, and it was decided to buy land, a lot of land, and ”ip it. Thus it came about that in September of 1925, only a few weeks after Albee had bought the 1,468 acres, he turned around and sold his land to the Brotherhood. Along with Albees land they bought more until their holdings totaled 30,000 acres. While the original intent was to hold, plat and sell the land within three months, thats not what happened. A rather slippery character at the Brotherhood was George T. Webb. It was Webb who convinced the executives to ”ip Florida land, but once purchase had been made, Webb immediately steered his colleagues toward making a development, a community ready-madeŽ as Turner calls it. The pretense was that it would serve as a retirement community for Brotherhood members. The undertaking was shady from the beginning as was revealed two years later when an investigational committee looked into it. Although the unions directors vocally opposed Webbs plan, no one stopped him from proceeding and of“cial authority to do so was never given. The BLE Realty Corporation was created with Webb at its head. Webb hired Nolen on Dr. Albees recommendation. Early in 1926 Nolen submitted his general plan, which is little different than the Venice you know today, and the game was afoot. The great majority of what we see today from that period was built in the year 1926. An army of laborers, skilled craftsmen, landscapers et al. were brought in. Wooden dormitories and a tent city were erected to house them, mess halls to feed them. The pace was furious. To the credit of Webb, Nolen and all, and to our bene“t, the “rst thing they did was build a quality infrastructure. This was certainly not the norm during the Boom, and is another reason for Venices survival and later success. Turner tells us that streets had concrete bases, water mains of cast-iron, underground lighting conduits, concrete sidewalks and storm sewers lined with vitri“ed tiles. Developers in other areas of the state were not so generous and forward thinking. The “rst subdivision was called Gulf View and ran from the Seaboard train line to the beach. It was opened to public view in February of that year. The second neighborhood was Venezia Park, with lots surrounding a park bordered by Nassau, Salerno and Sorrento streets. It opened later the same year. Both neighborhoods offered splendid houses, deed restrictions and amenities. These were built to price for and marketed to middleand upper-middle class buyers. Eventually it was pointed out that the presumably intended occupiers, retired railroad engineers, could not afford to live there. So much for pretensions; no money in low-income housing. Webb and Nolen therefore created a neighborhood called Edgewood east of the Seaboard line, i.e. on the other side of the tracksŽ, with moderately-priced homes. In the second half of 1926 all three of the citys grand hotels were opened: Hotel Venice ($500,000), now Summit at Venice Assisted Living; Hotel Park View, where the Post Of“ce now stands; and the San Marco Hotel ($350,000), now the Venice Centre Mall. To give you a sense of the frenetic pace in 1926, in July the city had only one permanent building: Hotel Venice. Six months later there were 185 buildings either “nished or under construction, and $3 million invested. Imagine how it looked then: an ant colony, a beehive of humans scurrying about building. How exciting and inspirational it must have been. Oh, that we had this optimism and industrious spirit today. But, alas, the bubble was to burst. As we will see in the fourth and “nal installment of this series, Floridas fast buck was an even faster bust. There was a domino effect on these highly speculative investments.Ž Venice was a little different, however, and was pulled down not so much by the whirlpool of Miami, Coral Gables and the rest, but was instead undone from within. In the same month of 1927 that the wonderful Seaboard Airline Railway Depot opened in Venice, March, Brotherhood executives were warned of their dangerous “nancial condition.Ž By 1927, Miami, Coral Gables et al. were already on a scary slippery slope to the sea, but Venice held on a little longer. Homes and lots were still selling briskly. But behind the scenes the Brotherhood was in trouble. Enormous capital had been spent on Venice and there were sour investments elsewhere. A committee was formed to investigate, and its results were made known to the press at the unions convention in June in Cleveland. The fallout from discoveries of incompetence, corruption, misjudgment, nepotism and more resulted in the “ring of the unions senior executives. Creditors descended, a $5 million assessment against the union was made, and union members saw pensions vanish. Litigation went on long after Venice became a ghost town. The cereus had bloomed and gone. George Webbs own splendid house can be seen today at 605 West Venice Avenue. The father of Venice, who imagined, proposed and oversaw the creation of the city, spending $16 million in the process, died in a Miami hospital in 1956 ”at broke. A collection had to be taken to bury him. James Blackburn may be reached at gringoviajero@hotmail.comEarly Venice bloomed and then wilted PHOTO COURTESY OF VENICE MUSEUM AND ARCHIVESAn aerial view of Venice circa 1928-1930, shows Venice Avenue shops in the foreground, the Centennial Park land between Nassau and North Nokomis avenues (from left to right) and the former Hotel Venice (Summit Retirement Center) middle left, the old San Marco Hote l, now Venice Center Mall, site of present Luna Ristorante and, right middle, the site of todays Venice Theatre, along Tampa Avenue. James Blackburn Guest Columnist 1. The Bait: The selling of the state 2. The Bite: The build-up and population explosion 3. The City: The role of Venice in the boom 4. The Crash: The unwinding in 1926Which of These Costly Homeseller Mistakes Will You Make When You Sell Your Venice Area Home?This report is courtesy of Results Realty Group LLC. Not intended to solicit buyers or sellers currently under contract. Copyri ght [C] {2018} Venice Area A new report has just been released which reveals 7 costly mistakes that most homeowners make when selling their home, and a 9 Step System that can help you sell your home fast and for the most amount of money. This industry report shows clearly how the traditional ways of selling homes have become increasingly less and less effective in todays market. The fact of the matter is that fully three quarters of homesellers dont get what they want for their homes and become disillusioned and worse “ nancially disadvantaged when they put their homes on the market. As this report uncovers, most homesellers make 7 deadly mistakes that cost them literally thousands of dollars. The good news is that each and every one of these mistakes is entirely preventable. In answer to this issue, industry insiders have prepared a free special report entitled The 9 Step System to Get Your Home Sold Fast and For Top DollarŽ. To hear a brief recorded message about how to order your FREE copy of this report call toll-free 1-855-565-4274 and enter 6006. You can call any time, 24 hours a day, 7 days a week. Get your free special report NOW to “ nd out how you can get the most money for your home.adno=54537227Paid Advertisement

PAGE 51

Wednesday, June 20, 2018 Page 7 I tell people there are two ways you can develop the land. You can build on top of the land, or you can build within nature.Ž What developers usually do is clear the trees, run off all the wildlife, scrape the land and build houses. They then plant a few trees. Maybe the community will look good in 30 years.Ž Wright added one more thing developers do: Name the streets after the wild things that once gave that patch of landscape its signi“cance, but which arent there anymore.Ž Im not blaming anybodyŽ in particular, he said. Developers do it that way because theyve always done it that way and because government of“cials continue to let them do it that way, he said. Perspectives are changing, however, Wright said. The Sarasota County Commission is becoming more willing to listen to public voices that want undeveloped spaces and wildlife preserved. And there are developers who realize there are people who want to live within a natural setting and will choose that option when it is available. Wright previously worked for the Sarasota County government. He was employed in the stormwater management program. That job took him into neighborhoods, where he talked with residents about how to control and retain rainfall. Now he goes to neighborhoods as a representative of a conservation organization. I work with folks to make sure that they know the value of wetlands and natural areas is not just for development,Ž he said. Land does not have to be developed just to have value.Ž Wright said it is possible a grassroots movement will arise, and from the bottom-up, lead elected of“cials to adopt plans and policies more benign toward wild things and open lands. He said the sustainability movement, which revolves around the idea that we must live now in ways that will ensure future generations inherit natural beauty and resources, is growing in Sarasota County. Its too bad that when people come down here they are only shown the typical cookie-cutter developments in which all the houses look alike,Ž Wright said. There are many beautiful neighborhoodsŽ in Sarasota County. He added that, from the standpoint of the natural beauty that remains in the county, the best is from Clark Road southŽ down through North Port. People who want to get out into natural places have choices in southern Sarasota, Wright said. If you are willing to get out of your car and walk a little bit, there are some beautiful spots along Caspersen Beach down to Manasota Key.Ž Sleeping Turtles Preserve, off Border Road and along the Myakka River, is a park Wright recommends to people. Snook Haven, also along the Myakka, is a wonderful place, although it is best to go on a weekday because Snook Haven is getting crowded,Ž Wright said. There are some really nice places left, places where a person can get back to a little piece of Old Florida.Ž As for Wright, I love it here. Im not moving anywhere else. So, I going to do as much as I can to save as much of it as I can. Doing that makes me happy.ŽPARADISEFROM PAGE 1 batteries, gasoline, extra cash … whatever you need to sustain your loved ones until help can arrive 72 hours later. Preparing your home is just as important. Clearing the lawn of debris, putting appropriate shutters on your windows and “lling your bathtubs, sinks and available containers with water will help to protect you as the storm arrives, and make recovery easier. For those who plan to leave your homes, preparation is still important. But, as Sarasota County works on improving our sheltering and evacuation plans, we hope to make it easier to answer the question that many face when a storm is approaching: Should I stay or should I go?Ž Storm surge is the biggest threat to residents living along the coast on islands and in low-lying areas. It is important that residents understand the level of evacuation and where their home is located when a storm threatens our area. When an evacuation order is given, it is based upon the storm intensity and level of storm surge expected. We live along the coast of the Gulf and can expect the potential of storm surge up to 20 25 feet in a severe storm. Listening to Emergency Management of“cials will provide valuable information on where evacuations are occurring, the safety of your home, and when evacuation centers are opening. If your home is properly protected and out of an evacuation area, you may choose to stay. If not, you may seek shelter with friends or family, or leave the area. You may also, as a last resort, seek shelter at a Hurricane Evacuation Center. These evacuation centers are designed to protect citizens in hardened buildings that can handle the strong winds associated with a hurricane. They are also located on higher ground to protect citizens from storm surge. The county is developing a plan that will provide transportation to residents who do not have vehicles or cannot drive to a shelter. Information on how one can register for this type of transportation will be forthcoming through all available media outlets. If you plan to leave your home, remember to bring all the necessary supplies with you to one of our evacuation centers. These evacuation centers serve as a place of refuge, but they are not hotels, so just as you would gather supplies for the “rst 72 hours after a storm, you need to bring needed supplies with you for comfort. That also includes your family pets, who will need food, water and any needed medications for their stay. Many of us have pets, and they are family to us. You may bring your dog or cat with you to a hurricane evacuation center. Please bring a crate for your pet, along with food, and record of appropriate vaccinations. You may or may not be able to stay with your pet, depending upon conditions at your evacuation center; however, our team of volunteers, school district/county employees will be there to help. After the storm has passed through, there will likely be many hazardous conditions throughout the community, including down power lines, vegetative debris and unstable structures. These dangers present as much potential for harm as the storm itself, so listen to your emergency management of“cials regarding the County Safety Status, which will provide information where conditions are dangerous, require precautions for safety, or are clear of danger. During Hurricane Irma the county, school district and municipal partners took all available actions to provide for the safety of the residents and visitors of Sarasota County. However, Irma decided to move slightly east and we were impacted by a strong tropical storm with hurricane force gusts. We still dealt with tons of debris and more than 200,000 customers with loss of power. Although it could have been much worse, Irma gave us a chance to review all of our plans and look for opportunities to improve. As Sarasota County prepares for the 2018 hurricane season, “ndings from the Hurricane Irma After Action Report will serve as a guide. Led by former Federal Emergency Management Agency Director Craig Fugate, the report identi“es opportunities to enhance our plans. You will continue to see many of these recommendations implemented over the coming weeks; several of which include opening all our evacuation centers at the same time, providing geographical references to evacuations, making all of the evacuation centers pet friendly, and developing a plan for those who need transportation to a shelter. We are also working to identify a building in the Venice area that is far enough inland and hardened to protect citizens from wind and storm surge. The report also points to our strengths as an organization. One of those strengths are the 2,200 plus employees who serve the community on a daily basis. During storm events, however, many transition into emergency services roles, and work throughout the duration of the storm. All of us take our role to protect fellow citizens as a commitment to our community, and we will be there if Sarasota is threatened during this coming hurricane season. Please take the time to prepare your family and your home now before a hurricane threatens. If you need more information, please go to SCGOV.net for more information on our programs and hurricane preparedness. Ed McCrane is director of emergency management for Sarasota County.MCCRANEFROM PAGE 1 SUN PHOTO BY LARRY EVANSA pond outside Jacaranda Public Library is a patch of nature in the midst of developing South County. NEW 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 2001SiestaDrive Suite100Sarasota,FL34239(941)806-6820www.ChefRolf.US 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$34.99adno=54537209 TheVeniceGondolierSunProudlySponsors ChefRolf'sNewFloridaitchenCookingShow K 14ozUSDAChoiceNewYorkStrip withCajunfries$19.99 ShrimpFestivalChoosefrom10preparationstyles 2Styles 3Styles 4Styles 4ShrimpperStyle $14.99 $17.99 $19.99 Soup&Sandwich 3CourseDinner forjust$19.991.HushPuppies2.8oz.PorkChop andShrimpScampi 3.ScoopCiaoGelato Lunch$5.99 SunsetMenu starts@ $9.99 10%Discountoff EntireCheckatthe(941)488-3775www.SaltwaterCafe.comSaltwater Caf1071TamiamiTrlN Nokomis,FL34275Expires06/30/2018~NotValidon ordiscounteditems! (notvalidwithanyotheroffer)G061318 SunsetMenuany

PAGE 52

Page 8 Wednesday, June 20, 2018 COLDWELL BANKER Beneva Oaks-Sarasota | 4/4.2 | $1,299,000 3744 Beneva Oaks Boulevard Erin Cassavoy 866.600.6008 598473 Search N6100582 on cbhomes.com Osprey Woods | 4/4.1 | $1,049,000 26 Blake Way Steve Martin Smith 866.600.6008 599993 Search N6100791 on cbhomes.com Venice Island | 4/3 | $565,000 320 Alba St E Julie Willett 866.600.6008 576003 Search N5914771 on cbhomes.com Punta Gorda Isles | 3/3 | $479,700 155 Bayshore Court Adele Bourcier 866.600.6008 349644 Search N6100356 on cbhomes.com Plantation Golf & CC | 3/2 | $449,900 Open Sun 1-3 556 Warwick Ct Susan Smith 866.600.6008 559249 Search N5915973 on cbhomes.com Venice Ave Condo | 2/2 | $425,000 512 W Venice Ave, Unit #701 Dennis Czapiga 866.600.6008 363275 Search N5916591 on cbhomes.com Burnt Store Isles | 3/3 | $399,000 300 Madrid Boulevard Regina Sedar 866.600.6008 347697 Search C7401361 on cbhomes.com Lakes of Jacaranda | 3/2 | $349,900 373 Roseling Circle Kimberly Vogel 866.600.6008 349655 Search N6100641 on cbhomes.com Riverwood | 2/2 | $308,000 3421 Bay Ridge Way Brian Burget 866.600.6008 347699 Search C7400437 on cbhomes.com Hidden Lakes Club-Venice | 2/2 | $294,000 Open Sun 1-3 126 Grand Oak Cir Susan Smith 866.600.6008 577111 Search N5914947 on cbhomes.com Islandwalk-West Vlgs | 2/2 | $245,000 19024 Lappacio St Mark Floryjanski, P.A. 866.600.6008 586943 Search N5916554 on cbhomes.com Punta Gorda | 2/2 | $234,000 601 Shreve St #25B Dianna Lurkens 866.600.6008 347636 Search A4210124 on cbhomes.com Charlotte Park | 2/2 | $229,000 300 Tarpon Way Raymond Jeries 866.600.6008 332428 Search C7250206 on cbhomes.com Punta Gorda | 3/2 | $189,000 1650 Ibis Court Marie Kinard 866.600.6008 335977 Search A4402224 on cbhomes.com Port Charlotte | 2/2 | $184,900 1588 Birchcrest Boulevard John Littlejohn 866.600.6008 347676 Search C7402035 on cbhomes.com Burnt Store Village | 3/2 | $169,900 25308 Islas Dr Raymond Jeries 866.600.6008 335971 Search C7250276 on cbhomes.com South Venice | 3/2 | $169,900 3247 Valencia Road Maurice and Barbara Burton Richardson 866.600.6008 598472Search N6100592 on cbhomes.com North Port | 3/2.1 | $164,900 1256 Jonah Dr Brian Burget 866.600.6008 497406 Search C7250122 on cbhomes.com Port Charlotte | 2/2 | $125,000 23465 Harborview Road Karen Whitcomb 866.600.6008 468803 Search C7400963 on cbhomes.com Promenades East | 1/1 | $75,000 21405 Olean Boulevard Michael Salino 866.600.6008 332432 Search C7401233 on cbhomes.com Punta Gorda 941.639.0090 | Venice/Englewood 941.493.1000 | CB Home Protection Plan 866.797.4788*Coldwell Banker Residential Real Estate is ranked number one in closed residential buyer and/or seller transaction sides in Mi ami/Fort Lauderdale, Orlando, Tampa/St. Petersburg and Pensacola/Panhandle, and number one in residential sales volume (calcula ted by multiplying number of buyer and/or seller transaction sides by the sales price) in Miami/Fort Lauderdale, Orlando and Tampa/St. Petersburg, according to data submitted to REAL Trends by NRT LLC, 2017. One un it equals one side of a transaction (buyer or seller). The property information herein is derived from various sources that may include, but not be limited to, county records and the Multiple Listing Service, and it may include approximations. Although the information is believed to be accurate, it is not warranted and you should not rely upon i t without personal veri“cation. Real estate agents af“liated wi th Coldwell Banker Residential Real Estate are independent contr actor agents and are not employees of the Company. 2018 Coldwell Banker Residential Real Estate. All Rights Reserved. Coldwell Banker Residential Real Estate fully supports the principles of the Fair Housing Act and the Equal Opportunity Act. Owned by a subsidiary of NRT LLC. Coldwell Banker and the Coldwell Banker Logo are registered servic e marks owned by Coldwell Banker Real Estate LLC. FL-4/18COLDWELLBANKERHOMES.COM #1 REAL ESTATE BROKERAGE IN FLORIDA* adno=54533845

PAGE 53

Your Weekly Guide to Entertainment, Travel and Arts Arcadia € Englewood € Fort Myers € North Port € Port Charlotte € Punta Gorda € Sarasota € Venice JUNE 20, 2018 GO! LetsDiscover Salt of the Earth in North PortNorth Port Art Center's Gallery co-chairmen John and Barbara Archer-Baldwin and their committee are inviting locals and visitors to enjoy a second summertime art show. On Saturday, June 23, they'll be removing Summertime SizzleŽ art displays and receiving artwork based on a new theme entitled Salt of the Earth.Ž We have established very loose guidelines for this theme. Artists may submit paintings of the ocean, as that is, after all, the source of the salt of the Earth.Ž Some may want to depict someone with a wise old face, a farm scene, a still life of salt shakers or a photo of garden produce. Sculptors or potters can play with this theme any way they can imagine. For example, 3-D people may want to create hand-built salt shakers,Ž explained Barbara, who expects to receive over 50 entries for this show. It's not too late for artists to submit Salt of the EarthŽ artwork to the North Port Art Center from 10 a.m. to 1 p.m. on Saturday, June 23. However, speci“c guidelines apply. Should anyone want to submit up to three entries, schedule and framing guidelines are available at the Art Center or at their website: www. northportartcenter.com. Judging will be completed during the next week, and entries from each of four categories will be judged separately: 2-D Art, 3-D Art/Sculpture, Photography, and Professional/Teacher. No late entries will be accepted. Cash awards By CHRIS KOURAPISLET'S GO CORRESPONDENT PHOTO PROVIDED BY BARBARA ARCHER-BALDWINA still life painting of salt shakers with a salad or vegetables could illustrate the North Port Art Center Gallery Committees theme Salt of the Earth.Ž IF YOU Salt of the EarthŽ artwork displays may be viewed at the North Port Art Center, 5950 Sam Shapos Way, North Port, Monday-Friday from 9:30 a.m. to 2:30 p.m. on June 25-Aug. 24. For more information, call 941-423-6460 or http://northportartcenter.com. SALT | 2 Jazz on the Avenues Jazz music is uniquely American. Along with blues, it originated in the early 20th century among African-Americans and, later, gave birth to other musical genres, like swing, big band, rock n roll, pop, soul, hip-hop and rap. Today, jazz remains popular around the world and a“cionados of it keep the legacy alive by celebrating its special place in musics history. Jazz on the Avenues is an annual event in Downtown Venice that features jazz music and local food and retail establishments. Nick Sperry, event and partnership coordinator for Venice MainStreet, said that the event was so well-attended last year, the decision was made to do it again this year, on Thursday, June 21, from 5 to 8 p.m. We have local jazz artists playing music throughout the restaurants and businesses in Downtown Venice,Ž he said. Right now, we have seven sites, and more are currently being added.Ž Establishments on all three downtown avenues, Tampa, Venice and Miami, will be participating. Sites con“rmed for performances so far include: Abbys on Miami; Made in Italy; TJ Carneys; Mothers Cupboard; and Cafe Venice. There will be local, regional and national musicians in attendance, and By DEBBIE FLESSNERLETS GO CORRESPONDENTeach will be stationed in one of the participating locations. On the day of the Jazz on the Avenues event, you will be able to pick up a complete lineup of musicians and locations at Venice MainStreet, 101 W. Venice Ave., #23. For more information, and for an updated entertainment schedule, call Venice MainStreet at 941-484-6722. PHOTO PROVIDEDJazz musician Leslie DaCosta will be performing at Downtown Venices 2nd annual Jazz on the Avenues. IF YOU Jazz on the Avenues will be held in Downtown Venice on the Island from 5 p.m. to 8 p.m. on Thursday, June 21. There is no charge to see the musicians. For more information, and for an updated entertainment schedule, call Venice MainStreet at 941-484-6722. 2400 Kings Hwy Port Charlotte, FL 33980941-629-9191www.visani.net COMEDY ZONEMUSIC EVENTSCOMING SOONPASTA NIGHTFRIDAY & SATURDAY ONLY.95plus reg. menuDoors Open for Dinner 3:30pm9$Restaurant & Comedy Zone COMEDY ZONETUESDAY NIGHTCOMING SOONadno=50536839June 20th & 21stThe Grandma with a Potty MouthGRANDMA LEESeen on Americas Got TalentJune 26thAlways a Cant Miss ShowDWIGHT ICENHOWERSinging his favorites from the 50s, 60s & 70s June 22nd & 23rdFamous TV and Movie StarSHAWN WAYANSSeen on Scary Movie, White Chicks, and In Living Color Reservations Required941-240-5100 NORTH PORT, FLORIDA Golf & Country Club Italian Pasta BarFriday, July 13th 5PM-8PM(Limited Seating)$2195adno=720686 ++

PAGE 54

2 Lets Go! E/N/C/V June 20 26, 2018 LIVE LIKE A TOURISTIn the late 1960s, when I was about “ve or six years old, I visited Boca Grande for the “rst time. My fathers cousin was the manager of a “shing lodge that was owned by the Seaboard Air Line Railroad (later Seaboard Coast Line) on the southern tip of Gasparilla Island. The railroad had been built early in the century to carry phosphate from central Floridas mines to Gasparilla Island, where ships would pick it up and take it to other places around the world. After they arrived at the port, the railroad employees could stay at the lodge a few days and relax. When my parents and I visited our cousin J.R. at the lodge, thats when I “rst saw the crystal clear waters of the Gulf of Mexico and when I caught my “rst Sheepshead “sh. I also remember that as the “rst time I saw the Gasparilla Island Lighthouse. Originally built in 1888 in Lewes, Delaware, the iron lighthouse was later moved and reconstructed on its present site on Gasparilla Island in 1927. It was “rst lit in Florida in 1932, the light ”ashing every 6 seconds during evening hours to help guide those phosphate ships into port. Eventually, the larger port of Tampa Bay took over receiving phosphate for shipping, and Boca Grande became more of the tourist destination that it is today. Since the Gasparilla Island Lighthouse was no longer needed as an active aid to navigation, it was of“cially decommissioned by the U.S. Coast Guard in 2000, and shortly after, fell into disrepair. Luckily, Sharon McKenzie and her crew at the Barrier Island Parks Society were there to pick up the slack. They undertook a massive fundraising mission and were able to retain the services of two globally recognized historical lighthouse experts, Alex Klahm, Architectural Metal & Design of St. Petersburg, and Kenneth Smith Architects of Jacksonville. They completely restored the lighthouse structure and made accessible the 7.4 acres of beachfront property that surrounds it, with paths that wind through lush greenery. Now you can even take a tour of the Gasparilla Island Lighthouse, which I was fortunate enough to do with Sharon. There is a lighthouse keeper who stands at the bottom of the 134 winding stairs and one that stands at the top. You can climb up the 10 stories and come out on top, where you can crawl through a small door and go out onto the ledge surrounding the light. The view from up there is spectacular. It can get pretty warm inside a metal lighthouse in the Florida heat, so the last tour of the season will be this July 1, after which the tours are closed until late September or early October. Sharon explained to me that though the Society was able to raise enough money to restore the lighthouse, the funds they get from the tours are necessary to maintain it, since they are privately in charge of it now. It costs approximately $35,000 to $40,000 to care for the Gasparilla Island Lighthouse, so just know that when you pay for a tour, youre helping to keep the home fire burning, so to speak. Besides getting to see this lovely structure up close, I enjoyed walking and driving around Boca Grande, which looked very different on the southern end than when I first visited. I also remember my father getting his 65 Impala stuck in the sand on that trip while driving the short distance from the lodge to the beach. Good times.Debbie Flessner writes the Live Like a Tourist column for the Sun newspapers. You may contact her at dj@”essner.net.Climbing to the top of the Gasparilla Island Lighthouse DebbieFLESSNERCOLUMNIST IF YOU The Gasparilla Island Lighthouse is located at 220 Gulf Blvd., Boca Grande. The last tours of the season will take place from 9 a.m. to noon on Sunday, July 1. After that date, until it reopens, you can still walk around the outside of the lighthouse, as well as the surrounding beach park. To take a guided tour and climb the lighthouse, the cost is $15 for adults and $5 for children under the age of 10. You must be at least 44 inches tall to climb. For more information about the Gasparilla Island Lighthouse, and the fundraising efforts for it, visit the website at www.barrierislandparks society.org/gasparilla-island-lighthouse. LETS GO PHOTOS BY DEBBIE FLESSNERThe Gasparilla Island Lighthouse, newly renovated, is open for tours. Sharon McKenzie is the executive director of the Barrier Island Parks Society. and ribbons will be presented at a reception being held from 6:30 p.m. to 8 p.m. on Friday, July 13. Award winners will not be noti“ed in advance so its quite a thrill for spectators to see and feel the excitement once the winning names are announced. A Peoples Choice award is especially meaningful as members of the general public may cast a vote for their favorite piece of art during the reception and see the winner receive the award that same night. Salt of the EarthŽ artwork displays may be viewed at the North Port Art Center every Monday-Friday from 9:30 a.m. to 2:30 p.m. on June 25-Aug. 24. On Aug. 25 committee members will be receiving art depicting a Florida CrittersŽ theme for their next show. A Best of the BestŽ Invitational Show is scheduled for October. Check the North Port Art Center website at http://northportart center.com for details. The North Port Art Center, located at 5950 Sam Shapos Way, North Port, is a nonpro“t, visual arts organization that offers art classes for adults and children throughout the year. Members organize gallery art shows, art receptions serving snacks and beverages, and a summer art camp. The center opens every Monday-Friday from 9:30 a.m. to 2:30 p.m. during the summer. For more information, call 941-423-6460.SALTFROM PAGE 1 PUNTA GORDA EVENTAmateur Radio Field DayMembers of the Peace River Radio Association will be participating in the national Amateur Radio Field Day exercise, June 23…24 at 802 W. Retta Esplanade, Punta Gorda. Since 1933, ham radio operators across North America have established temporary ham radio stations in public locations during Field Day to showcase the science and skill of Amateur Radio. This event is open to the public and all are encouraged to attend. Anyone may become a licensed Amateur Radio operator. There are over 725,000 licensed hams in the United States, as young as 5 and as old as 100. For more information about Field Day, contact John Wildeman K4KXX, Field Day Director, jw110946@ gmail.com, 941-916-4085 or visit www.prra.club.VENICE EVENTVenice Farmers MarketThe Venice Farmers Market is open on Saturdays, from 8 a.m. to noon at 238 Tampa Ave. For more information, call 941-445-9209.ENGLEWOOD EVENTSaxophonist in concertRotonda West Community Church, 501 Rotonda Blvd. W., Englewood, will host soprano saxophonist, Eirren Abu, at 10:30 a.m. on Sunday, June 24. Eirren has been a professional musician for many years. He grew up in Nashville and has performed with Gloria Esteban and Dolly Parton. The public is invited to attend. For more information, call 941-697-2100. "The Gift"Now Extended at Both LocationsWhy we give "The Gift" 2 for 1To show a sense of COMMUNITY & GRATITUDE to our LOCAL CUSTOMERS during the summer season. To help keep our LOYAL STAFF employed, feeding their families and Paying their bills. River City GrillServing Lunch Mon-Fri 11AM-2:30PMServing Dinner Sun-Sat 5-9 PM131 West Marion Avenue941-639-9080Italia at River CityOpen for Dinner Tues-Sun 5-9pm CLOSED MONDAY127 West Marion Avenue941-639-7655 The GiftBuy One Get One Must mention "The Gift" before ordering or present coupon* Speci“ ed Gift menu items only* Must order a beverage with each dinner In house dining onlyAvailable for Dinner Only € Not available on holidaysCoupon valid through June 30, 2018 € Available at both Restaurants WWW.RIVERCITYGRILLPG.COM WWW.ITALIAPG.COMadno=50536620Dont Forget to Vote Sunday, June 24th Readers Choice Best All Around ~ River City | Best Italian ~ Italia Promotional Rates May Apply. Ask! 1.866.249.1087 Cruises, Escorted Tours & More! AllAboardTravel.com Prices per person plus cruise/package taxes & fees. Subject to availability. Restrictions apply. Check pricing quoted.FL ST#37304 Wir Sprechen Deutsch WE GROUPS! Call about our group program today. iE Western CaribbeanAugust 2018Sail from Tampa to Cozumel, Belize, Mahogany Bay and Grand Cayman. (rates/availability subject to change at any time without notice due to various promotions by the cruise line)7-Day Cruise... fr. $499Sparkling Southern CaribbeanDecember 2018Sail roundtrip from Ft. Lauderdale Curaao, Aruba, Bonaire, St. Lucia and Antigua.Bus from select FL cities 12-Day Cruise Package... fr. $799Cuba CruiseSeptember 2018Sail roundtrip from Tampa to Havana (overnight) and Cozumel. Passport & Visa required. (rates/availability subject to change at any time without notice due to various promotions by the cruise line)5-Night Cruise... fr. $389All Aboard Travels 30th Anniversary Celebration December 2018Sail on the New Norwegain Bliss from Miami to St. Thomas, Tortola & Nassau. Cruise Host, Cocktail Party, Gift, PLUS pick a Bonus PERK!Bus from select FL cities .8-Day Cruise Package... fr. $649Eastern CaribbeanAugust 2018Sail from Miami to San Juan, St. Thomas and St. Maarten.(rates/availability subject to change at any time without notice due to various promotions by the cruise line)7-Night Cruise... fr. $649Enchanting Eastern CaribbeanJanuary 2019Sail roundtrip from Ft. Lauderdale St. Thomas, St. Croix, Antigua, St. Kitts & St. Maarten.Bus from select FL cities 11-Day Cruise Package... fr. $749adno=50537982 DID SOMEONE SAYBINGO!Come Try ItHave Fun, Win Some Cash and Support Your Local Charities BINGO TRAIL1700 Tamiami Trail, Port Charlotte, FL 33948 (941) 255-1266 € www.bingotrail.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Business Women Association American Association Of University Women Alzheimers Association Disabled American Veterans C.H.C. Military O cers Association Of America Hearing Impaired Person Holly Trinity Greek Church Military Order Of Purple Heart Military Heritage Museum Friends Of The Poor Port Charlotte Sight & Hearing Punta Gorda Lions Foundation San Antonio Church C.C.W. Time Out Respite Unity Church For more information, please visit our Facebook Page or our Website www.bingotrail.com CHARLOTTE HARBOR BINGO4200 Tamiami Trail, Port Charlotte, FL 339452 (941) 255-5965 € www.charlotteharborbingo.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Veterans Of WW2 #1999 Ladies Auxillary Charlotte County American Veterans #1999 Port Charlotte Rotary Foundation Doug Jacobsen Fund … F.O.P. Robert E. Lister Memorial #66 Military Order of Cootie Parents Of Murdered Children Pregnancy Careline … H.E.L.P. Of Charlotte County For more information, please visit our Facebook Page or our Website www.charlotteharborbingo.comMust be 18 Years or Older adno=50536846

PAGE 55

June 20 26, 2018 E/N/C/V Lets Go! 3 UPCOMING EVENTS Like us on Facebook:www.facebook.com/ SunCoastLetsGo Your weekly guide to entertainment, travel and arts in Southwest Florida. President: David Dunn-Rankin Publisher: Carol Moore 941-681-3031 cymoore@sun-herald.comExecutive Editor: Jim Gouvellis 941-206-1134jgouvellis@sun-herald.comAssociate Editor: Marie Merchant 941-206-1135 mmerchant@sun-herald.com Associate Editor: Sherri Dennis 941-206-1010sdennis@sun-herald.comLets Go! letsgo@sun-herald.com 23170 Harborview Road Charlotte Harbor, FL 33980 www.sunnewspapers.net Submit information about your event at least two weeks in advance via email to letsgo@sun-herald.com. Please include the time, date, location (including address), cost and description of your event. Also, include a phone number to call for more information.The Eco-Kids Club, an outdoor adventure club that is open to all children (recommended ages 5 and up) who want to explore the great outdoors of Florida, will meet from 10 a.m. to 11:30 a.m. on Saturday, June 23, at the Deer Prairie Creek Park located at 11045 S. Tamiami Trail in North Port (along Hwy. 41 (N) just before River Road). The Eco-Kids will explore the trails that border Prairie Creek and the Myakka River! Discover the animals, plants, and ecosystems of Florida and the amazing things that are in your own backyard. (Parents are welcome to join in the fun, too.) Please wear sneakers and proper attire (shorts and T-shirt ok, No tank tops). Suggested donation is $2 per child. The Eco-Kids excursions are led by Alice White, chair of People for Trees, and longtime North Port resident and teacher since 1990. For more information visit www.peoplefortrees. com, or email treelady12001@yahoo.com, call or text 941-468-2486. People for Trees is a nonpro“t native tree advocacy group that has been creating awareness about the importance of maintaining our tree canopy since 1997.The Eco-Kids Club „ Creek to RiverProvided by ALICE WHITEPEOPLE FOR TREES, INC. IF YOUThe Eco-Kids Club, an outdoor adventure club that is open to all children (recommended ages 5 and up) who want to explore the great outdoors of Florida, will meet from 10 a.m. to 11:30 a.m. on Saturday, June 23, at the Deer Prairie Creek Park located at 11045 S. Tamiami Trail in North Port. For more information visit www.peoplefortrees.com, or email treelady12001@yahoo. com, call or text 941-468-2486. PHOTO PROVIDEDThe Eco-Kids Club is an outdoor adventure club that is open to all children (recommended ages 5 and up) who want to explore the great outdoors of Florida. NORTH PORT EVENTLibrary events Several free summer events for teenagers are slated for the North Port Library. It hosts a Hip Hop and Breakdance workshop at 1 p.m. Friday, June 22, led by the Sarasota Dance Academy. Also free, it hosts Introduction to Improv for Teens at 1 p.m. Friday, June 29, led by Hedda Matza-Haughton. Register in advance at scgov.net/ library, by calling at 941-8615000, or by stopping by at the North Port Library. The programs are open to teens in the incoming years of sixth-to-12th grades. adno=54535752 Early Birds: 2:30 to 5:30 p.m. € 2 for $22 Happy Hour: 3 p.m. to 6 p.m. every dayAward-winning ribs, great burgers, fresh seafood and steaksOpen Sun. Thur. 11:30 am to 9 pm € Fri. Sat. until 10 pm Boaters welcome € Marker 9A on the Intracoastal www.rumbaypalmisland.com Call for Water Taxi reservations € 941-697-0566 Lunch & Early Dining: 11 am to 5 pm Happy Hour Daily: 3 pm to 6 pm Open Mon. Fri. 11 am to 9 pm Sat. Sun. 10 am to 9 pm 941-698-6900 7092 Placida Road € Cape Haze Boaters welcome € Located between markers 7 and 8 on the Intracoastal 4295 Tamiami Trail South, Venice 941-493-8555Mon-Sat 9am-9pm € Sun 11am-6pmJACARANDA CROSSINGS CENTER (Next to Staples & Target)Closest Wine, Spirits & Beer SuperstoreTo Venice, North Port, Pt. Charlotte & Englewood Prices Good Through 6/26/18 SPARKLING 750 MLCHANDON BRUT CLASSIC ................ $14.97 FREIXENET BRUT OR EXTRA DRY ...... $8.47 LAMARCA PROCECCO ..................... $11.95 MOET & CHANDON IMPERIAL BRUT .. $39.97 NICOLAS FEUILLATTE BRUT RES ....... $29.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 ROEDERER ESTATE BRUT .................... $17.95 RUFFINO PROSECCO.......................... $10.95 VEUVE CLICQUOT YELLOW LABEL ...... $43.97 ZONIN POSECCO ................................. $8.95SPIRITS 1.75 LtrAPPLETON G OLD OR SILVER RUM ....... $20.99 BELVEDERE R EG. VODKA 750ML ....... $23.99 BENCHMARK B OURBON ............... $16.99 BURNETTS V ODKA ........................ $12.99 BUSHMILLS I RISH WHISKEY .......... $36.99 CABO WABO BLANCO TEQUILA ....... $26.99 CAMARENA S IL/ R EPO TEQUILA ... $34.99 CHIVAS REGAL 1 2YR 750ML ......... $25.99 CHOPIN VODKA 7 50ML ............... $27.99 CHRISTIAN BROTHERS VS .............. $18.99 E & J V S BRANDY ........................ $19.99 EL JIMADOR SIL/ R EPO TEQUILLA .. $26.99 FINLANDIA V ODKA ........................ $22.99 GLENFIDDICH 12YR SINGLE MALT ... $72.99 GLENLIVET 12 YR SCOTCH ............. $69.99 GLENMORANGIE 10 YEAR 750ML ... $31.99 GRAND MARNIER LIQUEUR 750ML $29.99 GREY GOOSE VODKA ..................... $48.99 HENDRICKS GIN 750ML .................. $27.99 HENNESSY VSOP 750ML ..................... $54.99 HENNESSY VS COGNAC 750 ML ........... $32.99 J. WALKER BLACK LABEL SCOTCH .......... $51.99 JAMESON IRISH WHISKEY 750ML .... $21.99 JIM BEAM BLACK B OURBON ......... $33.99 KAHLUA C OFFEE LIQUEUR ............. $31.99 KNOB CREEK B OURBON ................ $61.99 OLD SMUGGLER S COTCH ............... $18.99 PAUL MASSON VS BRANDY ......... $18.99 PATRON SILVER TEQUILA 750ML .. $36.99 REMY MARTIN V SOP 750ML ..... $31.99 RON CARLOS W HITE OR GOLD ...... $14.99 RON RICO SIL VER OR GOLD ........... $ 14.99 SOUTHERN COMFORT B OURBON .. $20.99 ST. REMY VSOP BRANDY ............. $23.99 SVEDKA REG ................................. $16.99 THREE OLIVES P LAIN VODKA ........ $22.99 U V VODKA ................................ $15.49 WHITE & BLACK S COTCH ............... $24.49 WHITE HORSE S COTCH ................. $22.99 ZAYA 12 YEARS RUM 750ML ........ $27.99750 ML WINESA TO Z PINOT GRIGIO ..................... $11.99 A TO Z PINOT NOIR ......................... $15.99 AVALON CAB ..................................... $8.95 BAREFOOT ANY TYPE .......................... $5.47 BLACKSTONE ANY TYPE ..................... $6.95 BREAD & BUTTER CHARDONNAY ....... $10.97 CARNIVOR CAB SAUV ..................... $11.95 CROWDED HOUSE S. BLANC ................$10.97 ESTANCIA ANY TYPE ......................... $9.95 MENAGE A TROIS RED ......................... $8.47 ESTANCIA MERITAGE, PASO ROBLES .. $19.95 FREEMARK ABBEY NAPA CAB .......... $33.97 GASCON MALBEC .............................. $9.95 LINE 39 ANY TYPE ............................. $8.99 KRIS PINOT GRIGIO ............................. $8.95 LA CREMA MONTERREY CHARD ...... $15.99 LE GRAND BLACKSHEEP ANY TYPE .... $7.95 LE RIME PINOT GRIGIO ...................... $9.95 MAC MURRAY SONOMA CHARD ..... $15.97 MARIETTA OLD VINE RED ................ $11.95 MASCIARELLI MONTE. OR WHITE .......$8.95 MATUA SAUV. BLANC ...................... $10.99 MIRASSOU ANY TYPE........................ $7.97 PLUNGERHEAD ZINFANDEL .............. $12.95 RAVENSWOOD ANY TYPE ................. $7.97 ROCCA DEL MACIE CHIANTI CLASS ... $14.97RODNEY STRONG CHALK HILL CHARD $13.97 RODNEY STRONG ALEX. VALLEY CAB ... $20.97RUFFINO LUMINA PINOT GRIGIO ...... $7.45 SONOMA CUTRE CHARDONNAY ...... $20.95 MONKEY BAY SAUV. BLANC .............. $7.95 VILLA MARIA SAUV. BLANC ............. $10.951.5 Ltr WINESBELLA SERA ANY TYPE ..................$10.97 BERINGER CALIF. WHITE ZINF ........ $7.95 BOLLA ANY TYPE ......................... $10.95 CAVIT ANY TYPE ........................... $9.97 CK MONDAVI ANY TYPE ............... $8.95 FETZER ANY TYPE.......................... $9.95 FOXHORN ANY TYPE..................... $6.95 FRANZIA ANY TYPE ....................... $7.95 GLEN ELLEN ANY TYPE ................... $7.95 JACOB'S CREEK ANY TYPE ............. $9.97 LINDEMANS ANY TYPE .................. $8.95 LIBERTY CREEK ANY TYPE .............. $7.45 MONKEY BAY S/BLANC ................. $14.47 REDWOOD CREEK ANY TYPE .......... $9.97 RUFFINO CHIANTI........................ $13.95 YELLOWTAIL ANY TYPE .................. $8.95$ 1.00 OFF ON UP TO 6 BOTTLES OF WINE750ML ONLY Good through 6/26/18. *Includes sale items. € Must bring newspaper coupon in store € One Coupon per customer € Not valid on wine $7.99 & under or 1.5LTR Wines & 3L TR W INES € Not valid with promotions & closeout € Valid only in Venice storeCHATEAU STE MICHELLE Cab Sauv & Merlot$12.97CHATEAU STE MICHELLE Chard & Riesling$7.97DARK HORSE All Type$7.99 INCLUDING THE NEW DOUBLE DOWN RED BLEND19 CRIMES CAB or RED BLEND $7.97MEIOMI Pinot Noir $1697MARK WEST PINOT NOIR$847SIMIChardonnay$1247WILLIAM HILL North CoastChard$1297750mlMEZZ CORONA PINOT GRIGIO$997YELLOW TAIL or WOODBRIDGEAny Type$8951.5LZONINPinot Grigio or Montepulciano$895BAREFOOT $995APOTHIC BREWINFUSED WITH COLD BREW COFFEE$1297APOTHICRed Blend$845CUPCAKEChard, Merlot, S/Blanc, P/Grigio, P/Noir, Cab Sauv$795MIRASSOUAny Type$797BERINGERAny Type Calif Only $895FRONTERAAny Type$795WOODBRIDGEAny Type$895BELLA SERAAny Type$1097750 ML750 ML 1.5L 750ML 750ML 1.5ML1.5MLSMOKING LOONAny Type$595SOUVERAIN Cab Sauv, Merlot or Chard$897750MLKIM CRAWFORDSauv Blanc $1197OR JOEL GOTTCabernet or Zinf$1295750MLESTANCIA CAB AUVMerlot or Pinot Noir $995JOSH CELLAR'S CAB SAUV750MLBEEFEATERGin $2499MALIBU COCONUTRum$1899CANADIAN CLUBWhiskey $1699FAMOUS GROUSEScotch $24991.75LSTOLICHNAYA$2699Reg VodkaKETEL ONEReg Vodka$32991.75L 1.75L 1.75LABSOLUTVodka$2799TITO'SHandmade Vodka$2999JOHNNIE WALKERRed Label$2899TANQUERAYGin$29991.75LWOLFSCHMIDTVodka$1299DEEP EDDY VODKA$22991.75LBLACK VELVET OR RICH & RAREWhiskey$1499CANADIAN LTDWhiskey $12991.75LPATRONSilver Tequila$3699FIREBALLCinnamon Whiskey$20991.75L 750ML 1.75L1.75L 1.75L 1.75L 1.75L 1.75L1.75L 1.75LICEBERGVodka$1899PINNACLE Reg. Vodka$1599WILD TURKEY101 Burbon$3099J&BBlended Scotch$3199JIM BEAMBourbon$2399CUTTY SARKScotch$2199PRAIRIE ORGANICVodka$2699PLATINUMVodka$1499CROWN ROYALCanadian Whiskey $3999 $21991.75LCAPTAIN MORGAN Spiced$1999SKYY Reg. Vodka$1899SVEDKA Reg.Vodka$1699EVAN WILLIAMSBurbon $1899E & J XO BRANDY$2599CAMARENA TEQUILA SILVER OR REPOSADO$34991.75LSCORESBYScotch ORSEAGRAM'S 7Whiskey$1899 750ml REDWOOD CREEKAny Type$997LIBERTY CREEKAny Type$745Any Type$1097 750ml 750ml 750MLLOCALLY OWNED & OPERATEDTHREE OLIVES VODKA80 Proof$1999THREE OLIVES FLAVORS$2199SIGN UP & EARN REWARD POINTS ON ALL PURCHASESJOHNNIE WALKERBlack Label$5199JOHNNIE WALKER Red Label$28991.75LGRAND MARNIERLiqueur$3299B & BLiqueur$35991.75L 1.75LMAKERS MARK Bourbon$4799 $6999RUSSIAN STANDARD Vodka $2399BALLANTINESScotch$2799KENNY CHESNEYBLUE CHAIR RUMRUSSIAN STANDARD GOLDSVEDKA VODKA$1799JACK DANIELSBourbon$3599SONOMA CUTRER Chardonnay$2097FREEMARK ABBEYCab Sauv$3397BUTTERChardonnay$1497SANTA MARGHERITA Pinot Grigio$1787CAVES DESCLANS WHISPERING ANGELCOTES DE PROVENCE ROSE$1697750MLKRIS Pinot Grigio$897750ML 1.5ML 750MLYELLOW TAILANY TYPE$497KENDALL JACKSONVINTNERS CHARD$1097750MLCORONA PREMIER, LIGHT & EXTRA12 PACK BOTTLES OR CANS$1399MODELO ESPECIAL OR NEGRA & VICTORI$1399 750ML 750ML THE GLENLIVET 12 Year WE HAVE THE LARGEST AND BEST SELECTION OF VALUE WINES Open Mon Sat 9AM to 9PM Sun 11AM to 6PMTelephone 941 493 8555$1899750ML$24991.75L$1590750ML $2.00 OFF UP TO 2 BOTTLES OF LIQUOR750ML OR LARGER Good through 6/26/18. *Includes sale items. *MUST BRING NEWSPAPER COUPON IN STORE *ONE COUPON PER CUSTOMER *NOT VALID ON LIQUOR $15.99 & UNDER *NOT VALID WITH PROMOTIONS & CLOSEOUTS *VALID ONLY IN VENICE STORE 750ml DOS EQUIS12 PACK $1399DOS EQUIS, SOL or RED STRIPE6 PACK$59912 PACK adno=54535294 adno=50537978

PAGE 56

4 Lets Go! E/N/C/V June 20 26, 2018 DINING OUTIts no great secret that many of our snowbirds and transplants in Southwest Florida are originally from the great Northeast, speci“cally from New York. Daniel Stasolla, who owns Long Island Brothers New York Pizzeria with his brother Joseph, believes that in the four months their restaurant has been open, many of those people have walked through their doors. I would bet that 90 percent of our customers are from Long Island or one of the “ve boroughs,Ž he said. The Stasollas have modeled their new restaurant after the pizzerias where they grew up, and the menu is full of choices that may make some customers from the Empire State a little homesick. You can start out with Mamas Baked Meatballs, which are covered with fresh marinara and mozzarella. Then you can try a 5 Boroughs pizza, made with “ve kinds of cheeses, and homemade eggplant parmesan. For dessert, dont forget the cannolis and NY HighRise Cheesecake. Daniel and Joseph are fairly recent to the area, too, but they arent new to the restaurant business. Between the two young men, they have 25 years of restaurant experience. My brother moved out to Colorado from New York 10 years ago and opened up a pizzeria and two years later, I followed him out and worked for him,Ž Daniel said. Then I moved here (to North Port) two years ago and was working as an electrician, and he was working at a pizza shop here. When he asked me if I wanted to open up a pizzeria with him, I didnt hesitate.Ž They decided to open their restaurant in the Shoppes of North Port, in the spot where Oreganos used to be. Their idea was to try to replicate both the recipes and the feel of the large family gatherings they grew up enjoying-the kind where 40 family members would get together on the weekends and cook together. One of their salads is Papa Joes Antipasto, their fathers recipe that he used to make for the family every holiday. Grandma Sadie is represented with a thin square crust pizza featuring fresh marina and mozzarella and topped with garlic, oregano and fresh basil. Daniel says that whether youre from Long Island or from North Port, this is the type of restaurant that will make you feel like home. In New York, there is one of these on every corner,Ž he said. You can bring your family in and have a nice pizza. Long Island Brothers New York Pizzeria is located at 14919 Tamiami Trail, in North Port. Its open Monday through Saturday, from 10:30 a.m. to 9 p.m. and Sunday, from noon to 8 p.m. They offer free delivery within a 5-mile radius for orders over $20, as well as catering. For more information, visit the website at www.longislandbros.com or call 941-423-4999.At Long Island Brothers Pizzeria, the choices may make customers from the Empire State homesickBy DEBBIE FLESSNERLETS GO CORRESPONDENT IF YOU Long Island Brothers New York Pizzeria is located at 14919 Tamiami Trail, in North Port. Its open Monday through Saturday, from 10:30 a.m. to 9 p.m. and Sunday, from noon to 8 p.m. They offer free delivery within a 5-mile radius for orders over $20, as well as catering. For more information, visit the website at www. longislandbros.com or call 941-423-4999. LETS GO PHOTOS BY DEBBIE FLESSNERJoseph and Daniel Stasolla are the brothers who own Long Island Brothers Pizzeria. Long Island Brothers Pizzeria is located in the Shoppes of North Port. ARCADIA EVENTBluegrass Bash Heartland Bluegrass Associations monthly Bluegrass Bash is scheduled for Friday and Saturday, June 22-23, at Craigs RV Resort near Arcadia. The weekend features a Bluegrass music concert at 1 p.m. on Saturday, June 23. Scheduled to perform in the air-conditioned recreation hall at Craigs RV are the Stillhouse Shakers, Alligator Alley, and the Heartland Jam Band. The weekend also offers camping and plenty of Bluegrass jamming both Friday and Saturday evening at Craigs. Saturday morning features a slow jam as well as guitar and mandolin workshops. Campsites with electric and water hookups are only $25 per night. Craigs RV Resort is a superior rated RV camping facility located 7 miles north of Arcadia, on U.S. Highway 17. Admission to the Heartland Bluegrass Bash concert is free for members of the Heartland Bluegrass Association. A $7 per person donation is requested of nonmembers. The membership fee to join the Heartland Bluegrass Association is $25 per household per year.PUNTA GORDA EVENTSTip a Crab The Tip a CrabŽ Fundraiser will be hosted by Scottys Brewhouse, 1200 W. Retta Esplande, inside Fishermans Village, Punta Gorda from 5:30 p.m. to 7: 30 p.m. on Wednesday, June 20. The Charlotte Stone Crabs players will be waiting on tables and all tips that they earn will be donated to The Homeless Coalition. The proceeds from the tips will bene“t The Homeless Coalitions Programs and Services. The players will also be there to take pictures and sign autographs for baseball lovers. For more information, contact Darcy Woods at 941-627-4313, ext. 134. Free movie The 2006 movie When I Came Home,Ž will be presented by Women Against Racism and Discrimination, as part of its free monthly fourth Friday movie afternoon, at 1 p.m. on Friday, June 22, at FGCU Renaissance Academy, 117 Herald Court, Punta Gorda. Everyone is invited. No reservations required. The movie opens with the plight of an Iraq War veteran, Herold Noel, who suffers from post-traumatic stress disorder. Noels story serves as a gateway to explore how pervasive issues such as homelessness, depression and fighting for promised health care and other benefits are haunting the lives men and women who have served us and our country from the Vietnam War to the Iraq War. Everyone is encouraged to remain after the movie for comments and discussion. For more information, call 941-380-2408. adno=54533632 390 Nokomis Ave. S. Venice, FL 941-485-7136 VeniceArtCenter.com SEE ART. FEEL ART. CREATE ART SEE ART. FEEL ART. CREATE ART Whats going on at the Venice Art Center? VAC UNCORKED VAC UNCORKED Step-by-step art instruction with our talented instructors. You and your friends will leave with a masterpiece! No experience necessary. Bring your own beverages and snacks. Kids Camp Classes start in June Kids Camp Classes start in June Schedule now available! Schedule now available! Come by the Venice Art Center for your copy today or visit our website VeniceArtCenter.com Kids Scholarships may be available, please call 941-485-7136 for more information Adult & Teen Classes start in June Adult & Teen Classes start in June Schedule now available! Schedule now available! Come by the Venice Art Center for your copy today or visit our website VeniceArtCenter.com Hot, Hot, Hot!Ž Show Hot, Hot, Hot!Ž Show May 25„July 6 Altman…Vogt Solo Gallery Exhibition: Venice Art Centers Pottery and Sculpture Students Dates vary, for more information visit our website VeniceArtCenter.com or call (941) 485-7136 adno=54533616

PAGE 57

June 20 26, 2018 E/N/C/V Lets Go! 5 MUSIC A look back at the Pop/Rock music of the 60s, the 70s and 80s By Tom Lovasko Sun CorrespondentTop of Billboard Chart1960 … Cathys ClownŽ by the Everly Brothers 1970 … The Long And Winding RoadŽ by the Beatles 1980 … Funky TownŽ by Lipps, Inc.Time CapsulesThe Happenings … A New Jersey vocal group whose two biggest songs, See You In SeptemberŽ and I Got Rhythm,Ž both reached #3 on the Billboard chart in the mid60sƒ. Simple Minds … A pop/rock 80s band from Scotland, their giant hit was Dont You (Forget About Me),Ž featured in the film The Breakfast Club.Ž It was followed by Alive & Kicking,Ž before the group fadedƒ. Sugarloaf … a 70s rock band from Denver who opened for many bigger names including the Who and Deep Purple. Their most popular singles were Green-Eyed LadyŽ and Dont Call Us, Well Call You.Ž Steve Perry … The lead singer of the rock band Journey, Perry did well as a solo artist, including the hit Oh SherrieŽ and Dont Fight It,Ž a duet with Kenny Logginsƒ. The Tymes … This Philadelphia rhythm & blues vocal group were popular in the 60s through the mid 70s. Their signature song So Much In LoveŽ featured their smooth harmonies and topped the charts in 1963ƒ. Poco … A California country rock band successful in the late 70s and 80s, their many members included Buffalo Springfields Richie Furay and Jim Messina, plus future Eagles Randy Meisner and Timothy B. Schmit. Crazy LoveŽ is their best known song. READERS ROCK!UPBEAT Last week, the trivia question asked: This R & B singer/saxophonist had two big hit songs in the 60s -ShotgunŽ and What Does It Take (To Win Your Love)Ž Who is he? Bonus: Name his band.Answer: Jr. Walker & The All StarsOur Weekly Winners Are: Dave Klein, Cathy Lane, and Will Johnson of Punta Gorda. Dave Flanagan and Trudy Yukl of Englewood. Mike Barry of Ocala, Lee Stein of Arvada, Colorado, and Paul Couture of N. Dartmouth, Massachusetts. Dennis Menhart, Darlene Barclay, Bill Foss, and Lenore Arena of Port Charlotte. Edward Gajda, Sandy Hall, Willie Eraca, and Tom Jones of North Port. Julie Worth, Bill Bittay, and Tom Scott of Venice.This Weeks Question: A pony was the subject of one of these popular 70s songs: Vehicle,Ž Black Betty,Ž Popcorn,Ž Jim Dandy,Ž Wildfire,Ž Indian Reservation,Ž and Rhinestone Cowboy.Ž Name the song. Bonus: Name the artist. Everyone who answers correctly will be named in this section next week. E-mail responses to upbeat@sun-herald.com by noon this Friday.John Schiller, who plays bass for The Freecoasters, said the band creates a fresh and original sound by infusing the best of American soul with infectious reggae and rocksteady rhythms. Its a unique sound we make and it took a while to come up with the right name for our band,Ž Schiller said. Believe it or not, the name came from a former band mate whos a BMX rider. Theres an optional piece of equipment on a BMX bike called a freecoaster and he suggested that. It has a cool, beachy, laid-back vibe to it, so we went with that.Ž Schiller, 34, is originally from Cape Coral but currently lives in Fort Myers. He has been performing for about 15 years and the band has been together for four years now. He said the musical artists that have most in”uenced his band are the reggae group called Toots and the Maytals. Theyre one of the “rst Jamaican bands to become popular outside the island,Ž Schiller said. Theres also a style of music called ska music, which evolved into a style called rocksteady, which evolved into reggae music as we know it now. Toots and the Maytals is one of the groups that was along for that whole ride and theyve become a touchstone for all the guys in our group. Toots and the Maytals always stayed upbeat with that music and the singer had a soulful voice. Hes like the Jamaican James Brown.Ž Schiller added The Freecoasters mixes in a good bit of Memphis soul music with that reggae sound to create their own original blend. In fact, they recently came out with an album called Show Up,Ž which contains 12 original tunes that they constantly mix in to local gigs. The band is now at work on a second album as well. When you come out to see us youll get a real upbeat feel,Ž Schiller said. A lot of people who just happened into the bar will come up to us and theyll latch onto the reggae side of what we do. Others, who dont know anything about reggae, think were singing Motown soul music. They dont even notice all of our rhythms are reggae. Our music will feel familiar to you, but its not representative of what anyone else is doing.ŽThe Freecoasters: A unique blend of reggae and soulBy STEVEN J. SMITHSUN CORRESPONDENT IF YOU The Freecoasters will play locally at TTs Tiki Bar, 33 Tamiami Trail, Punta Gorda, on Saturday, July 7. Doors open at 7 p.m. Theyll also make an appearance at The Celtic Ray in Punta Gorda at 9:30 p.m. on Saturday, July 21. For more information on the band and its upcoming gigs, log onto www. thefreecoasters.com or visit their Facebook page at www.facebook.com/TheFreecoasters. The Freecoasters feature (from left) Saul Cagacora, John Schiller, Scott Martin, Claire Liparulo and Rick Lombana.PHOTO PROVIDEDNOKOMIS EVENTCocktails for A Cause Paradise Grill, 1097 Tamiami Trail, Nokomis, will host Cocktails for a Cause from 5 p.m. to 7 p.m on Tuesday, June 26. Local celebrities will battle for the first Bartending Team of the Year!Ž The Bartending Team with the most tips at the end of the event will be crowned the winners. All tips and donations will benefit will benefit the United Way South Sarasota County (UWSSC) Community Fund. Visit UWSSC Facebook Page to see who the celebs might be and cheerŽ them on. Event includes a cash bar, specialty drinks, bartender team competitions, giveaways and more. For more information, call 941-484-4811. Dont Pay Open Rates for Golf in Summer EVER AGAIN! BUY NOW! or go to bigsummergolf.com adno=50538021 adno=720038 COME PARTY WITH All events will be held at 1ST United Methodist Church 507 W Marion Ave Punta Gorda, FL 33950 WEDNESDAY, JUNE 27 LIVE AT 7 PM @ THE LIFE CENTERTHE PLACE TO BE FOR ALL STUDENTS IN PRE-K TO 5TH GRADE Questions about KidzBlitz or FamBlitz? Contact Tammy @ 941.639.3842 X 213 or tammy@whatis1st.com For Blitz Party information contact Tim @ 941.639-3842 x 221 or tim@whatis1st.com Register Online at www.whatis1st.com/register BRING YOUR MOM! BRING YOUR DAD! DUDE BRING YOUR WHOLE FAMILY! NO REGISTRATION NECESSARY! THURSDAY, JUNE 28 LIVE AT 7 PM @ THE LIFE CENTER BLTZPARTY LIVE!FOR STUDENTS IN 6TH TO 12TH GRADE!!FRIDAY, JUNE 29TH LIVE AT 9 PM @ THE LIFE CENTER MUSIC GAMES DANCING FUN m F R E E ILLUMINATE FAMILY MINISTRIESadno=50538034

PAGE 58

6 Lets Go! E/N/C/V June 20 26, 2018 OUT AND ABOUT WEDNESDAYOPEN MIC WITH COWBOY JAMES, 8 p.m.-12 a.m. Open Road Bar, 4313 NW Highway 70, Arcadia 863-494-0140. BLACK VELVET, LARRY ROCKIT DUO, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. OPEN MIC WITH BUD BUCKLEY (music and standup), signups 6:30 p.m. Firm. 14 artists; 11 minutes each. Open mic at 7 p.m. Common Grounds, 12735 Tamiami Trail, North Port 941-564-8739. MIKE & JOE, (live music), 6:30 p.m.-9:30 p.m. North Port AMVETS, 7050 Chancellor Blvd., North Port 941-429-5403. TONY BOFFA, (live music), 6 p.m.-9 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. WINE AWAY WEDNESDAY all day, DVines Wine & Gift Emporium, 701 JC Center Court #2, Port Charlotte 941-627-9463. TORCHED, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. RONN DANIELS, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. DJ MIKE, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941697-2710. CHRIS BRETT, (live music), 11:30 a.m.-2:30 p.m. Snook Haven Restaurant, 5000 E. Venice Ave., Venice 941-485-7221. VARIOUS LIVE MUSIC, 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. GENTLEMEN OF JAZZ BAND, (live music) 3 p.m.5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice JAZZ JAM QUARTET, (live music) 5:30 p.m.-8:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-4841889.THURSDAYDJ MIKE, (live music), 6:30 p.m.-10:30 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. MICKEY BASIL (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. SKUNKY RON, (live music), 6 p.m.-9 p.m. Port Charlotte Eagles Club 3296, 23111 Harbor View Rd, Port Charlotte. 941-629-1645. ARCHER, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. LEE JAMES, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. TRIVIA AT THE ELKS 6 p.m.-8 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. DICK RIVERS, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. DEBBIE OPIE COMBO, (live music), 6:30 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-4841889. FIVE & DIME BOYS, (live music), 5:30 p.m-9 p.m. Outlook Bar, 889 Venice Bypass, South Venice 941-488-0878. LIVE MUSIC, 11:30 a.m.2:30 p.m., Snook Haven, 5000 E. Venice Ave., Venice 941-4857221.FRIDAYSWINGING BRIDGE, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. COASTAL JAMZ, KENNY ROSE, (live music), 6 p.m.10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. TOMMY C., JUDY LOVE, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. TAMMY RENEE, (live music), 7:30 p.m. Common Grounds Meeting Hall, 12735 S. Tamiami Trail, North Port 941-564-8739. TIKI TOM & L.A., (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. CRUISIN EDDIE ON KEYBOARD WITH VOCALS (live music), 11:30 a.m.-1:30 p.m. In the Cafe at Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175.DANNY SINOFF JAZZ TRIO (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994.HIGHWAY 1 DUO, (live music), 5 p.m.-9 p.m., Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda CHRIS BRETT (live music), 5 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-5750177. SKUNKY RON, (live music), 2:30 p.m.-6:30 p.m., MOON CHILD, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-5756100. GUMMYSHARKS, (live music), 7 p.m. Harpoon Harrys, 1200 West Retta Esplanade, Punta Gorda 941-637-1177. JOE OBRIEN, (live music), 1 p.m.-5 p.m., TROPICAL AVENUE, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. BLACK VELVET, (live music), 7 p.m.-10 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. MAHJONG 1 p.m.4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941486-1854. AL PIERCE LETS DO IT BAND, (live music) 1 p.m.3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941493-3065. THE ALLEGROS, (live music), 6:15 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Applebees, 4329 Tamiami Trail, Venice 941497-7740.SATURDAYTRIO FUSION, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. FAWNY FROST, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. JIMI BANKS, (live music), 1 p.m.-5 p.m., CAROLYN DAVIS BAND, L&M ACCOUSTICS, 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. BLUEGRASS BASH (live music), 1 p.m.-4 p.m., Craigs RV Resort, 7895 N.E. Cubitis Ave. Arcadia. 941-467-2051. DOOWOP DENNY ROCKIN OLDIES SHOW (live music), 7 p.m.-10 p.m. Saltwater Cafe, 1071 N. Tamiami Trail, Nokomis 941-488-3775. ALICE & FRIENDS (acoustic music), noon-2 p.m. Earth Cafe, 13665 Tamiami Trail, North Port 941-423-6223. SKUNKY RON, (live music), 1 p.m.5p.m. Gatorz Bar and Grill, 3816 Tamiami Trail, Port Charlotte 941-625-5000. TONY BOFFA JAZZ QUARTET (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. DICK & KAMMY, (live music), noon-4 p.m., DAN MEADOWS, 5 p.m.-9 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda WINE, CHOCOLATE & CRAFT BEER TASTINGS, 11 a.m.-4 p.m. Punta Gorda Chocolate & Wine, 117 Herald Court, Suite 1112, Punta Gorda 941-505-0479. MIKE IMBASCIANI & HIS BLUEZ ROCKERZ, (live music), 8 p.m.-11 p.m. Leroys Southern Kitchen and Bar, 201 W. Marion Ave., Punta Gorda 941-505-2489. CHRIS BRETT (live music), 6 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-5750177. DANE, (live music), 1 p.m.5 p.m., GASHOUSE GORILLAS 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. BLACK VELVET, (live music), 1 p.m.-5 p.m., HIGHWAY 1, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. THE FLASHBACKS, (live music), 6:30 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-4841889.FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Daquiri Deck, 300 W. Venice Ave, Venice 941488-0649.SUNDAYLOU FAUST (live music), 11 a.m.-3 p.m. Vino Loco, 420 W. Dearborn St., Englewood 941473-8466. SKUNKY RON, (live music), 6 p.m.-10 p.m. SandBar Tiki and Grill, 1975 Beach Rd., Englewood 941-460-8280. DETROIT STEVE, (live music), 2 p.m.-5 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. HOT CLUB OF SRQ, (live music), 2 p.m.-5 p.m. Fat Point Brewing, 622 Charlotte St., Punta Gorda 941-347-7208. TIKI TOM & L.A., (live music), 2 p.m.-6 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda DEVEN STARR, (live music), 1 p.m.-5 p.m., ROBERT WOLFIE, 6:30 p.m.-10:30 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. CHAMP, (live music), 1 p.m.5 p.m., ROBERT GARCIA, 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ALL THAT JAZZ QUINTET (live music), 6 p.m.-9 p.m. Cassariano Italian Eatery, 313 W. Venice Ave., Venice 941-7861000.MONDAYOPEN MUSIC JAM, (live music), 6 p.m Indian mound Park 210 Winson Ave., Englewood. WINGS AND SWINGS 5 p.m.-9 p.m. William Garvey VFW Post 8203, 4860 Trott Circle, North Port 941-426-6865. FUN WITH MUSIC (live music), 1 p.m.-3:30 p.m. Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. PAT COZAD, (live music), 4 p.m.-7 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda BLACK VELVET, (live music), 7 p.m.-11 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. COASTAL JAMZ, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. TERRY HOGAN, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. KITT MORAN QUARTET, (live music), 5:30 p.m.8:30 p.m. Valentis Allegro Bistro, 1740 East Venice Ave., Venice 941-484-1889. MAHJONG 1 p.m.4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941486-1854. UPBEAT GANG, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. KITT & MIKE MORAN TRIO, (live music) 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-4841889.TUESDAYEDDIE MOY, (live music), 6 p.m.-9 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. LEE JAMES, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. FREE BLUEGRASS MUSIC 6 p.m.-8 p.m. Bay Heights Park, 1000 S. Indiana Ave., Englewood TRIVIA 6 p.m. Englewoods on Dearborn, 362 W. Dearborn St., Englewood 941-475-7501. TRIVIA 7 p.m. Englewood Elks, 401 N. Indiana Ave., Englewood 941-474-1404. COUNTRY LINE & COUPLE, (dancing) 9 a.m.-11 a.m. American Legion Post 110, 3152 Harbor Blvd., Port Charlotte 860-917-0793. MICKEY BASIL, (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. OPEN MIC NIGHT 8 p.m.-11 p.m. Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte PRO JAM (live music), FREE TEXAS HOLD EM POKER 7 p.m. Porkys Roadhouse, 4300 Kings Highway, Port Charlotte 941-629-2114. PAUL ROUSH, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ATLANTIS 3, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. TIKI TOM & L.A., (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. ENGLISH COUNTRY DANCE PARTY 6:30 p.m.8:30 p.m. Venice Community Center, Room G, 326 Nokomis Ave. S., Venice 857-342-3253. OPEN MIC NIGHT, 6 p.m.9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. ROYAL AIRES, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. CHRIS SMITH COMBO, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice .KARAOKEKARAOKE WITH HEATHER 8 p.m.-midnight, Thursday, Saturday „ Open Road Bar, 4313 NW Highway 70, Arcadia 863-494-0140. KARAOKE WITH BJ THE DJ 6 p.m. Tuesday „ Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. KARAOKE WITH ANN AND SONNY, 4 p.m.-7 p.m. Sunday „ VFW, 550 N. McCall Road, Englewood 941-4747516. KARAOKE WITH GIL & RHONDA 6 p.m.-9 p.m. Sunday „ Englewood Eagles, 250 Old Englewood Rd., Englewood 941-474-9802. BUZ KARAOKE 5 p.m.9 p.m. Monday „ Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. TOUCHTUNES KARAOKE 9 p.m. Friday „ The New Faull Inn, 2670 Placida Road, Englewood 941-697-8050. KARAOKE WITH RICH AND BARB 6 p.m.-9 p.m. Wednesday „ Englewood Elks, 401 N. Indiana Ave., Englewood KARAOKE WITH WAMŽ OUT AND ABOUT | 7 1380 COLONIAL BLVD, FORT MYERS € 239.278.4422 € BroadwayPalm.com NOW JUN 23Even after his passing, Johnny Cash is still one of the most popular entertainers of all-time. This production paints a musical portrait of The Man in Black that promises to be a foot-stompin, crowd-pleasin salute to this remarkable legend! Featuring over 30 Johnny Cash hits including I Walk the Line Ive Been Everywhere A Boy Named Sue and the title track Ring of Fire .SWFLS PREMIER DINNER THEATRE NOW JULY 22 THE OFF BROADWAY PALM UP NEXT IN THE MAIN THEATRE JUN 28 AUG 11adno=50537985 adno=50536495

PAGE 59

June 20 26, 2018 E/N/C/V Lets Go! 7 OUT AND ABOUT AL & MARILYN 6:30 p.m.9:30 p.m. Saturday „ American Legion Post 113, 3436 Indiana Rd., Rotonda 941-697-3616. KARAOKE WITH MARK 6 p.m.-9 p.m. Tuesday „ The Olde World Restaurant & Lounge, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH RON 6 p.m.-9 p.m. Friday „ The Olde World Restaurant, 14415 Tamiami Trail, North Port 941426-1155. KARAOKE WITH TOM LLOYD, 5 p.m. Thursday „ Sons of Italy, 3725 Easy St., Port Charlotte 941-764-9003. KARAOKE, 6 p.m.-9 p.m. Friday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F-3, Port Charlotte 941-625-7571. KARAOKE, 6 p.m.-10 p.m. Monday-Wednesday; 9 p.m. Friday-Saturday „ Boomers Sports Bar & Night Club, 2360 Tamiami Trail, Port Charlotte 941-743-4140. KARAOKE, 7 p.m.-10 p.m. Monday, Thursday; 9 p.m.-1 a.m. Saturday „ Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. KARAOKE WITH THE CONNECTION 9 p.m.1 a.m. Friday, Saturday „ Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte 941-625-4794. G & J KARAOKE 9:30 p.m.-12:30 a.m. Friday „ Chubbyz Tavern, 4109 Tamiami Trail, Port Charlotte 941-6130002. KARAOKE Saturday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-467-4447. G & J KARAOKE 6 p.m.9 p.m. Saturday „ Smoken Pit, 2200 Kings Hwy. #3N, Port Charlotte 941-249-9963. KARAOKE 6:30 p.m9:30 p.m. Wednesday „ Punta Gorda Elks, 25538 Shore Dr., Punta Gorda 941-637-2606. KARAOKE WITH WAYNES WORLD KARAOKE 7:30 p.m-midnight, Wednesday „ Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. KARAOKE WITH VALLERIE 5:30 p.m.-9:30 p.m. Wednesday „ Allegro Bistro, 1740 E. Venice Ave., Venice 941-484-1889. KARAOKE WITH AUSTIN 9 p.m.-midnight, Saturday „ Tap & Cork, 101 W. Venice Ave., Venice 941-488-2337. KARAOKE WITH BRUCE SHELLY 6 p.m.9 p.m. Sunday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941-4854748. KARAOKE, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889.BINGOBINGO, doors open 3 p.m., lighting 5 p.m., game start 6 p.m., Monday „ Moose Club, 3462 Loveland Blvd., Port Charlotte 941-629-1140. BINGO doors open at 4 p.m., early bird 5:45 p.m. Friday „ Englewood Elks, 401 N. Indiana Ave., Englewood 941-223-9798. BINGO 1 p.m. Saturday „ VFW, 550 N. McCall Rd., Englewood 941-474-7516. BINGO 6:30 p.m. Thursday „ Rotonda Elks, 303 Rotonda Blvd. East, Rotonda 941-6972710. BAR BINGO 6 p.m., Tuesday „ American Legion Post 103, 2101 Taylor Road, Punta Gorda 941-639-6337. BINGO 11:30 a.m.-3 p.m. Wednesday „ AMVETS Post 312, 7050 Chancellor Blvd., North Port 941-429-5403. BINGO noon Tuesday „ American Legion Riders Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BAR BINGO, 6 p.m. Monday „ American Legion Ladies Auxiliary Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BINGO 5:30 p.m. Friday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-629-4200.BAR BINGO, 1 p.m.4 p.m. Sunday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F, Port Charlotte 941-625-7571. BINGO 6 p.m.-8 p.m. Tuesday „ Eagles, 621 Colonia Lane, Nokomis 941-484-4470. BINGO 6 p.m.-8 p.m. Tuesday „ Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941486-1854. BAR BINGO 6 p.m.8:30 p.m. Wednesday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941-4854748. BINGO 1 p.m.-4:15 p.m., Sunday „ Knights of Columbus Hall, 512 Substation Road, Venice 941-375-8414.OUT AND ABOUTFROM PAGE 6 USA Today best-selling author Wendy Wax returns to Copperfish Books to talk about her new novel Best Beach EverŽ (Berkley Books/Penguin Random House) on Monday, June 25 at 6 p.m. Best Beach EverŽ is the sixth novel in the binge-worthy, best-selling Ten Beach Road series about a group of women who renovate house, build friendships, and fix their personal lives in the process. Waxs contemporary womens fiction explores friendship, loyalty, self-discovery and the seemingly insurmountable challenges life sometimes presents. Her previous novels „ A Week at the Lake,Ž While We Were Watching Downton AbbeyŽ and her Ten Beach Road novels (Best Beach Ever,Ž One Good Thing,Ž Sunshine Beach,Ž The House on Mermaid Point,Ž Ocean BeachŽ and Ten Beach RoadŽ) „ have been featured in national media such as USA Today, Ladies Home Journal, CNN Online, and Womans World. Born in St. Petersburg, she grew up on St. Pete Beach within spitting distance of the Gulf of Mexico. Wax now splits her time between Atlanta and New York City. When not writing, she visits with readers at bookstores and book events, reads, enjoys her and her husbands newly empty nest and catches up with her sons on the serendipitous occasions when everyone ends up in the same place at the same time. Wax will be happy to sign copies of her books. To reserve a seat, call 941-205-2560 or email copperfishbooks@ comcast.net. The event will be held at Copperfish Books, 103 W. Marion Ave., Punta Gorda. There is no charge to attend. Additional information is available at www. copperfishbooks.com.Best-selling author Wendy Wax to talk about new novel Best Beach EverPROVIDED BY COPPERFISH BOOKS IF YOU Best-selling author Wendy Wax returns to Copperfish Books, 103 W. Marion Ave., Punta Gorda, to talk about her new novel Best Beach EverŽ (Berkley Books/Penguin Random House) on Monday, June 25, at 6 p.m. To reserve a seat, call 941-205-2560 or email copperfishbooks@ comcast.net. WAX PUBLIC SAFETY APPRECIATION NIGHTCelebrating the hard work and dedication of all who serveCharlotte County Sheri s Explorers Post 29 and Do The Right Thing of Charlotte County, Inc. invite you for our third annual Public Safety Appreciation Night in recognition of our Charlotte County public safety personnel.This event will be held on June 23rd, 2018 at the Charlotte Harbor Event and Conference Center beginning at 6:00pmIt will include a cocktail hour, dinner, and a program honoring our public safety personnel.General admission ticket: $30.00 All proceeds beyond the expense of the event go to Charlotte County Sheri s Explorers Post 29 and Do the Right Thing of Charlotte County, Inc.adno=50536478 For tickets to the event or to become a sponsor, visit our website at www.thankyoucharlotte.com A adno=50538037 $9.95 33 TAMIAMI TRAIL PUNTA GORDA (941) 637-6770 NEW ENGLAND HADDOCK, COLE SLAW, FRENCH FRIES, & HUSH PUPPIES EVERY FRIDAY NIGHT! EVERY FRIDAY NIGHT! adno=720045

PAGE 60

8 Lets Go! E/N/C/V June 20 26, 2018 AROUND TOWN PHOTO PROVIDEDMembers of Venetian Harmony Chorus enjoying lunch at Farlows in Englewood. They are discussing future performances at clubs, events, assisted living and nursing homes. If you are interested in having them perform or singing in the group, call 941-480-1480 or visit their website at www.venetianharmony.com. LETS GO PHOTO BY TAMI GARCIANew Hope Community Church in North Port provided free oil and lter changes as well as vehicle safety maintenance checks to those in need recently through their Car Care Ministry. Here, volunteers who assisted in the program included Keyner Botello of KB Auto in Port Charlotte, his 14-year old son Keyner Botello Jr., Al Sarra, Je Reinoehl and Cody Unger, 14. The church provides the free program quarterly, through one of many outreach services they oer to the community. LETS GO PHOTO BY TAMI GARCIADonning 80s attire Hayley Townsend, childrens librarian, right, takes a photo with Shannon Staub, former Sarasota County Commissioner, during an 80s summer reading kicko party at Shannon Staub Library in North Port. LETS GO PHOTO BY TAMI GARCIABest Buy in Port Charlotte sta Jennifer Fick, sales associate, Ricardo Garcia, mobile sales supervisor; Jessica Cannon, appliance supervisor; Kris Koroscil, connections manager and Chip Dunn; sales manager, donated their time in volunteering to assist with Sea Dragon Aquatics recently held Swim-a-Thon at Port Charlotte High School. LETS GO PHOTO BY TAMI GARCIAUniversal Fitness owner Peter Galizia and his wife Jessica, co-owner, stand in front of the facilitys location in Punta Gorda. LETS GO PHOTO BY TAMI GARCIAErin Bryce, left, communications and outreach coordinator of the general services department for the City of North Port, stands beside Sondra Guey, marketing manager for West Villages, during a womens health expo, held at Plantation Golf and Country Club. The expo was hosted by Englewood Community Hospital and West Villages. LETS GO PHOTO BY TAMI GARCIASean Martin, PGA and director of golf at Plantation Golf & Country Club, discusses the various types of clubs and their purposes during the communitys golf and tennis summer camp for kids ages 6-14. The camp runs weekly now through the beginning of August. July 4 th6:00pm Fireworks show will be streamed live on Facebook. Moes Southwest Grill presents the adno=720731

PAGE 61

Wednesday, June 20, 2018 LEGAL NOTICES FICTITIOUS NAME12 N O TI C E UNDER FI C TITI O U S NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Matress 4 U located at PO Box 8533, in the County of Polk, in the City of Lakeshore, Florida 33854 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Lakeshore, Florida, this 25th day of May, 2018. Fonseca, Ismael June 20, 2018 403001 3588071 Lookingfor Adventure? Findit inthe Classifieds NOTICE UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of MUDDY MUTTS MOBILE DOG GROOMING located at 1656 NINA DR, in the County of Polk, in the City of Davenport, Florida 33837 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Davenport, Florida, this 25th day of May, 2018. Hayner, Cheryl June 20, 2018 403001 3588076 N O TI C E UNDER FI C TITI O U S NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Origin Natural Essentials, inc. located at 1970 14th Street N.W., in the County of Polk, in the City of Winter Haven, Florida 33881 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Winter Haven, Florida, this 6th day of June, 2018. Stacilee Fulmer June 13, 20, 2018 402965 3586713 N O TI C E UNDER FI C TITI O U S NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Resales in Lake Ashton located at 500 S. Florida Ave., Suite 700, In the County of Polk, In the City of Lakeland, Florida 33801 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Bartow, Florida, this 15th day of June, 2018. Lake Ashton Realty, Inc. June 20, 2018 277619 3588464 INVITATION TO BID14 Board o f C ounty Commissioners Procurement Opportunities For information on Polk County BoCC procurement opportunities, please visit our website at https://www.polk-county.net/procurement/procurement-bids. A list of all active solicitations, i.e., Invitations for Bid, Requests for Proposals, Requests for Information, and other proc urement opportunities will be a vailable on that page. To download b id documents, select the link for the desired solicitation and complete the bid summary/registration form and return it to Polk County Procurement via fax at (863) 534-6789 or via email to procurement@polk-county.net If the bid document contains information that is unable to be downloaded, the link will list further instructions. To become a vendor please click on the following link https://www.polkcounty.net/procurement, click on the vendor registration box, at the end of the first paragraph you will click on the word REGISTRATION and follow the instructions to be added to our iSupplier database. All solicitations and procurement information are also available in the lobby of the Procurement Division, 330 West Church Street, Room 150, Bartow, Florida 33830 between the hours of 8:00am and 5:00pm, Monday-Friday. To guarantee receipt of notifications of addenda via email, it is necessary to complete the Bid Registration form for the desired solicitation, including your companys email address. Please return it to the Procurement Division via fax at 863-534-6789 or via email to procurement@polk-county.net June 6, 13, 20, 27, 2018 269656 3530411 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA NATIONSTAR MORTGAGE LLC D/B/A CHAMPION MORTGAGE COMPANY, Plaintiff, vs. UNKNOWN SPOUSE, HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF GLORIA S. CARTER AKA GLORIA SAWYER CARTER, DECEASED, et al., Defendants. CASE No. 2018CA-001011-000000 NOTICE OF ACTION TO:UNKNOWN SPOUSE, HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF GLORIA S. CARTER AKA GLORIA SAWYER CARTER, DECEASED 5955 THOMAS AVE MULBERRY, FL 33860 AND TO: All persons claiming an interest by, through, under, or against the aforesaid Defendant(s). YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following described property located in Polk County, Florida: LOT 104, ROLLING HILLS, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 36, PAGE 43, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. has been filed against you, and you are required to serve a copy of your written defenses, if any, to this action, on Greenspoon Marder, LLP, Default Department, Attorneys for Plaintiff, whose address is Trade Centre South, Suite 700, 100 West Cypress Creek Road, Fort Lauderdale, FL 33309, and the file origiNOTICE OFACTION16 na l w i t h t h e Cl er k w i t hi n 30 d ays after the first publication of this notice, in Polk News Sun, on or before July 16th, 2018 otherwise, a default and a judgment may be entered against you for the relief demanded in the Complaint. IMPORTANT In accordance with the Americans with Disabilities Act, persons needing a reasonable accommodation to participate in this proceeding should, no later than seven (7) days prior, contact the Clerk of the Courts disability coordinator at 255 N. Broadway Avenue, Bartow, FL 33830, 863-534-4690. If hearing or voice impaired, contact (TDD) (800)955-8771 via Florida Relay System. WITNESS my hand and Seal of said Court on this 13th day of June, 2018. STACEY M. BUTTERFIELD As Clerk of said Court By: /s/ Savannah Lawson As Deputy Clerk (Seal) (33585.2235/AS) June 20, 27, 2018 294803 3588037 I N THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CLARISSA ANN ANDERSEN A/K/A C LARISSA A. ANDERSEN F/K/A C LARISSA LEHMAN, P laintiff, vs. GMAC MORTGAGE COMPANY, Defendants. CASE NO. 2017-CA-002119 N OTICE OF ACTION T O:GMAC MORTGAGE COMPANY LAST KNOWN PRINCIPLE PLACE OF BUSINESS: 3451 HAMMOND AVENUE WATERLOO, IOWA 50704 YOU ARE HEREBY NOTIFIED t hat a Complaint has been filed a gainst you, and you are required to serve a copy of your written defenses, if any, to it on STEPHEN F. BAKER, ESQ., Plaintiffs attorney, whose address is 800 First Street South, Winter Haven, FL 33880, on or before the 20th day of July, 2018 and file the original with the Clerk of this Court, either before service on Plaintiffs attorney, or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the Complaint. The Plaintiff is seeking to foreclose on real property described as follows: Lot 1, Block 1041, POINCIANA NEIGHBORHOOD 4, VILLAGE 7, according to the map or plat thereof as recorded in Plat Book 53, Pages 4 through 18, inclusive, of the Public Records of Polk County, Florida. In accordance with the Americans with Disabilities Act, if you are a person with a disability who needs any special accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, (863) 534-4690, within (2) working days of your receipt of this Notice of Action; if you are hearing or voice impaired, call (TDD) (863) 534-7777 or Florida Relay Service 1-800-955-8770. WITNESS my hand and the seal of this Court on this 13th day of June, 2018. STACY BUTTERFIELD, Clerk of Court BY: /s/Asunion Nieves Deputy Clerk (COURT SEAL) 83337 June 20, 27, July 4, 11, 2018 269798 3588292 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION MARBELLA AT DAVENPORT HOMEOWNERS ASSOCIATION, INC., a Florida not-for-profit corporation, Plaintiff, vs. CARL JOHN PITTS, Defendant. STATE OF FLORIDA COUNTY OF POLK Case No.: 2018CA-001316-000000 NOTICE OFACTION16 N O TI C E O F A C TI O N CONSTRUCTIVE SERVICE PROPERTY To: CARL JOHN PITTS L AST KNOWN ADDRESS: 437 Cadiz Loop Davenport, FL 33897 CURRENT ADDRESS: 14729 182nd Street Springfield Gardens, NY 114134028 and any unknown parties who are or may be interested in the subject matter of this action whose names and residences, after diligent search and inquiry, are unknown to Plaintiff and which said unknown parties may claim as heirs, devisees, grantees, assignees, lienors, creditors, trustees or other claimants claiming by, through, under or against the above Defendant. YOU ARE NOTIFIED that an action to foreclose a claim of lien on the following property in POLK County, Florida, to wit: Lot 228, MARBELLA AT DAVENPORT, according to the map or plat thereof, as recorded in Plat Book 142, Page(s) 29 and 30, inclusive, of the Public Records of Polk County, Florida. Also known as: 437 Cadiz Loop, Dave nport, FL 33897 h as been filed against you and you are required to serve a copy of your written defenses, if any, to it on JOSEPH P. MAWHINNEY, ESQ., Plaintiffs attorney, whose address is: REED MAWHINNEY & LINK, PLLC., 1611 HARDEN BLVD., LAKELAND, FL 33803, on or before thirty (30) days from first publication date, and file the original with the Clerk of this Court by July 23, 2018 either before service upon Plaintiffs attorney or immediately thereafter, otherwise, a default will be entered against you for the relief demanded in the Complaint. In accordance with the Americans with Disabilities Act, persons needing a special accommodation to participate in this proceeding should contact the Clerk of the Circuit Court at the Polk County Courthouse, 255 N. Broadway, Bartow, Florida 33830, or agency sending notice not later than seven (7) days prior to the proceeding at the address given on the notice. Telephone: (863)534-5818; (1-800)955-8771 (TDD) or (1800)955-8770 (v), via Florida Relay Service. WITNESS my hand the seal of this court on June 5, 2018. Stacy M. Butterfield CLERK OF THE COURT By: Asuncion Nieves Deputy Clerk Attorney for Plaintiff: Joseph P. Mawhinney, Esq. Reed Mawhinney & Link, PLLC 1611 Harden Blvd. Lakeland, FL 33803 June 20, 27, July 4, 11, 2018 288477 3586119 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA New Penn Financial, LLC d/b/a Shellpoint Mortgage Servicing. Plaintiff, vs. The Unknown Heirs, Devisees, Grantees, Assignees, Lienors, Creditors, Trustees, and all other parties claiming interest by, through, under or against the Estate of Barbara Rose a/k/a Barbara G. Rose f/k/a Barbara Gayle Baker, Deceased; et al Defendants. ____________/ GENERAL JURISDICTION DIVISION Case No. 2018CA001918000000 NOTICE OF ACTION CONSTRUCTIVE SERVICE TO: The Unknown Spouse, Heirs, Devisees, Grantees, Assignees, Lienors, Creditors, Trustees, and all other parties claiming interest by, NOTICE OFACTION16 through, under or against the Estate of Donna Gayle Baker-Loren a/k/a Donna Gayle Loren f/k/a Donna Gayle Dunn a/k/a Donna G. Dunn a/k/a Donna Dunn, The Unknown Heirs, Devisees, Grantees, Assignees, Lienors, Creditors, Trustees, and all other parties claiming interest by, through, under or against the Estate of Barbara Rose a/k/a Barbara G. Rose f/k/a Barbara Gayle Baker, Deceased and The Unknown Spouse, Heirs, Devisees, Gramtees, Assignees, Lienors, Creditors, Trustees, and all other parties claiming interest by, through, under or against the Estate of Rita Cabrera, Deceased Last Known Address: Unknown YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following property in Polk County, F lorida: BEGIN 548.32 FEET EAST AND 33.0 FEET SOUTH OF THE NW CORNER OFF THE NE 1/4 OF SECTION 3, TOWNSHIP 28 SOUTH, RANGE 23 EAST, POLK COUNTY, FLORIDA, RUN THENCE EAST 62 FEET, THENCE SOUTH 262.97, THENCE WEST 62 FEET, THENCE NORTH 262.43 FEET TO THE POINT OF BEGINNING. AND BEGIN 610.32 FEET EAST AND 33.0 FEET SOUTH OF THE NW CORNER OF THE NE 1/4 OF SECTION 3, TOWNSHIP 28 SOUTH, RANGE 23 EAST, RUN THENCE EAST 62 FEET, THENCE SOUTH 263.51 FEET, THENCE WEST 62 FEET, THENCE NORTH 262.97 FEET TO THE POINT OF BEGINNING. has been filed against you and you are required to serve a copy of your written defenses, if any, to it on William Cobb, Esquire, Brock & Scott, PLLC., the Plaintiffs attorney, whose address is 1501 N.W. 49th Street, Suite 200, Ft. Lauderdale, FL. 33309, within thirty (30) days of the first date of publication on or before July 16, 2018 and file the original with the Clerk of this Court either before service on the Plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint or petition. DATED on June 7, 2018. Stacy M. Butterfield As Clerk of the Court By /s/ Savannah Lawson As Deputy Clerk (Seal) 17-F03617 June 20, 27, 2018 341092 3588020 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA DEUTSCHE BANK NATIONAL TRUST COMPANY, AS TRUSTEE FOR MORGAN STANLEY ABS CAPITAL i INC. TRUST 2006WMC2, MORTGAGE PASSTHROUGH CERTIFICATES, SERIES 2006-WMC2, Plaintiff, vs. UNKNOWN SPOUSE, HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF ERNESTINE JACKSON, DECEASED, et al., Defendants. CASE No. 2018CA-000213-000000 NOTICE OF ACTION TO:UNKNOWN SPOUSE, HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF ERNESTINE JACKSON, DECEASED 2006 34th ST NW WINTER HAVEN, FL 33881 JACK KENNETH JACKSON 629 MATTHEW ROAD LAKELAND, FL 33815 SHARIKA J. JACKSON NOTICE OFACTION16 3426 SE 53r d AVENUE PORTLAND, OR 97206 SHARIKA J. JACKSON 7358 S SOUTH D SHORE APT 3 CHICAGO, IL 60649 SHARIKA J JACKSON 3444 BLAZING PINE PATH DECATUR, GA 30034-4851 SHARIKA J. JACKSON 7358 S SOUTH SHORE DR APT 3 CHICAGO, IL 60649-3550 SHARIKA J. JACKSON 4425 SE OGDEN ST PORTLAND, OR 97206 AND TO: All persons claiming an interest by, through, under, or against the aforesaid Defendant(s). YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following described property located in Polk County, Florida: LOT 910, OF INWOOD SUBDIVISION NO. 4, ACCORDING TO THE MAP OR PLAT THEREOF RECORDED IN PLAT BOOK 9, PAGE 35A AND 35B, PUBLIC RECORDS OF POLK COUNTY, FLORIDA. has been filed against you, and you are required to serve a copy of your written defenses, if any, to this action, on Greenspoon Marder, LLP, Default Department, Attorneys for Plaintiff, whose address is Trade Centre South, Suite 700, 100 West Cypress Creek Road, Fort Lauderdale, FL 33309, and the file original with the Clerk within 30 days after the first publication of this notice, in Polk News Sun, on or before July 9th, 2018 otherwise, a d efault and a judgment may be entered against you for the relief demanded in the Complaint. IMPORTANT I n accordance with the Americans with Disabilities Act, persons needing a reasonable accommodation to p articipate in this proceeding should, no later than seven (7) days prior, contact the Clerk of the Courts disability coordinator at 255 N. B roadway Avenue, Bartow, FL 33830, 863-534-4690. If hearing or voice impaired, contact (TDD) (800)955-8771 via Florida Relay System. WITNESS my hand and Seal of said Court on this 6th day of June, 2 018. STACEY M. BUTTERFIELD As Clerk of said Court By: /s/ Savannah Lawson As Deputy Clerk (Seal) (36296.0094/AS) June 13, 20, 2018 294803 3586106 GETRESULTS USECLASSIFIED! IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA MNA REAL ESTATE INVESTMENTS, LLC, a Texas limited liability company, Plaintiff, v. US BANK AS C/F FL DUNDEE LIEN INV LLC; SAMUEL MUSTAFA; THE UNKNOWN SPOUSE OF SAMUEL MUSTAFA; SHUFFIELD, LOWMAN & WILSON, P.A.; THE LOWMAN & WILSON, P.A.; THE UNKNOWN OCCUPANTS; and ASSOCIATION OF POINCIANA VILLAGES INC. Defendants. ________/ CASE NO.: 2018-CA-000854 NOTICE OF ACTION TO: SAMUEL MUSTAFA THE UNKNOWN SPOUSE OF SAMUEL MUSTAFA, N/K/A Yamilka Perez YOU ARE NOTIFIED that an action to foreclosure on the following property in Polk County, Florida: Lot 9, Block 279, POINCIANA NEIGHBORHOOD 6 SOUTH, VILLAGE 3, according to the map or plat thereof as recorded in Plat Book 54, Page 43, Public Records of Polk County, Florida. has been filed against you and you are required to serve a copy of your written defenses, if any, on J. Matthew Kelly, the plaintiffs attorney, whose address is 500 South Florida Avenue, Suite 800, Lakeland, FL 33801, on or before July 9th, 2018, and file the original with the clerk of this court either before service on the plaintiffs attorney or immediately thereafter; otherwise a

PAGE 62

Page 2The Polk County DemocratWednesday, June 20, 2018 NOTICE OFACTION16 d e f au l t w ill b e entere d aga i nst you for the relief demanded in the complaint or petition. DATED on June 5th, 2018. STACEY M. BUTTERFIELD As Clerk of the Court By: /s/ Savannah Lawson As Deputy Clerk June 13, 20, 27, July 4, 2018 269680 3586088 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA In Re The Marriage Of: MICHAEL GALINDO FONTANES, Petitioner/Husband, and JACKQUELINE FONTANES GALINDO Respondent/Wife. Case No.: 53-2018-DR-0043690000-00 NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) T O: JACKQUELINE FONTANES GALINDO 36 St. Edwards St., 11H Brooklyn, NY 11205 YOU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on MICHAEL GALINDO FONTANES, whose address is 361 Delancey Dr. Davenport FL 33837 on or before 7/9/18 and file the original with the clerk of this Court at Clerk of Court, Polk County Courthouse, 255 N. Broadway Avenue, Bartow, FL 33830 before service on Petitioner of immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. This action is not asking the Court to decide how any real or personal property should be divided. As the parties have no real or personal property held as martial property, and the parties have already divided any real and/or personal property. You must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or e-mailed to the address(es) on record at the clerks office. WARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or striking of pleading. DATED on 5/31, 2018. Stacy M. Butterfield CLERK OF THE CIRCUIT COURT By Ashley Hammett AS DEPUTY CLERK (Seal) June 13, 20, 27, July 4, 2018 402939 3586264 NOTICE OFADMIN18 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, STATE OF FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF Clemon Daniels, Jr., Deceased. ______________/ CASE NO.; 2018-CP-001464 Notice of Summary Administration and Notice to Creditors TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: Please be advised that an Order of Summary Administration is pending in the above styled Court case and that the total value of the above estate is approximately $20,000, consisting of the exempt property and homestead or former homestead property of Decedent located at: 153 Tracy Circle, Haines City, FL 33884, and that said assets are pending assignment to Mildred Daniels, Petitioner and spouse of Decedent. The date of first publication of this notice is June 20, 2018. Within three months from the time of the first publication of notice you are required to file with the Clerk of the Circuit Court of Polk County, Florida, Probate Division, the address of which is: 255 N. Broadway Ave., Bartow, FL 33830, a written statement of any claim or demand you may have against the estate of Clemon Daniels, Jr., deceased. Each claim must be in writing and NOTICE OFADMIN18 must indicate the basis f or the claim, the name and address of each of the creditor(s) or his agent or his agents attorney, and the amount claimed. If the claim is not yet due, the date when it will become due shall be stated. If the claim is contingent or unliquidated, the nature of the uncertainly shall be stated. If the claim is secured, the security shall be described. The claimant shall deliver a copy of the claim to the clerk who shall serve the copy on petitioners attorney whose address is listed below. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER BARRED. Executed on this 18th day of June 2018. Mildred Daniels, Petitioner Attorney for Petitioner Stacy Robinson Nickerson, Esq P.O. Box 583 Lakeland, FL 33802 Phone: (321)279-3368 Email: mail@snrobinsonlaw.com FL Bar No.: 0182796 June 20, 27, 2018 403016 3588420 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT TENTH JUDICIAL CIRCUIT POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF ANNETTA MARIE DAUB, Deceased. __________/ File No. 2018CP-001152 NOTICE TO CREDITORS The administration of the Estate of A NNETTA MARIE DAUB, deceased, whose date of death was April 8, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, FL, 33831-9000. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate, on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is June 13, 2018. CURTIS DUANE DAUB 4689 Elon Crescent Lakeland, FL 33810 Savannah Young Cerullo Attorney for Petitioner Florida Bar Number: 79107 Post Office Drawer 30 245 South Central Avenue Bartow, FL 33831 Phone: (863) 533-7117 Fax: (863)533-7412 E-Mail:savannah@bosdun.com June 13, 20, 2018 269658 3586631 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF LARRY V. JAUERT Deceased. File No. 18P-1174 NOTICE TO CREDITORS The administration of the estate of Larry V. Jauert deceased, whose date of death was February 24, 2018 is pending in the Circuit Court for Polk County, Florida, Probate Division, File Number 18CP-1174 the address of which is: Probate Dept., P. O. Box 9000, Drawer CC-4, Bartow, Florida 33831-9000. The names and addresses of the Personal Representative and the Personal Representative's attorney are set forth below. All creditors of the decedent and other persons who have claims or NOTICE TO CREDITORS20 demands against decedent's estate, including unmatured, contingent, or unliquidated claims, and who have been served a copy of this notice, must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NO TICE ON THEM. All other creditors of the decedent and other persons who have claims or demands against the decedent's estate, including unmatured, contingent, or unliquidated claims, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702, OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is June 20, 2018. P ersonal Representative: Joann E. Jauert 3038 N. Broadway Escondido, CA 92026 A ttorney for Personal Representative: Jacob C. Dykxhoorn Florida Bar No. 441104 Dykxhoorn Law Firm, P.A. 225 East Stuart Avenue Lake Wales, Florida 33853 Telephone: (863) 676-3300 June 20, 27, 2018 382560 3588473 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF BERNARD CLAYTON, a/k/a BERNARD CLAYTON, SR., Deceased. File No. 2018-CP-1124 NOTICE TO CREDITORS The administration of the estate of BERNARD CLAYTON, a/k/a BERNARD CLAYTON, SR., Deceased, whose date of death was January 11, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 N. Broadway Avenue, Bartow, FL 33830. The names and addresses of the Personal Representatives and the Personal Representatives' attorney are set forth below. All creditors of the Decedent and other persons having claims or demands against Decedent's estate, on whom a copy of this notice is required to be served, must file their claims with this Court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the Decedent and other persons having claims or demands against Decedent's estate must file their claims with this Court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is: June 13, 2018. SHELTON CLAYTON Personal Representative 1112 N. John Street Orlando, FL 32808 WALTER CLAYTON Personal Representative 48 Queens Court Frostproof, FL 33843 D. ANDREW HUNT Florida Bar No. 0612723 D. Andrew Hunt, P.A. Attorney for Personal Representatives 225 E. Park Avenue Lake Wales, FL 33853 Telephone: (863) 676-1423 Fax: (863) 676-3695 Email: dah@dahuntlaw.com June 13, 20, 2018 326355 3586584 IN THE C IR C UIT CO URT TENTH JUDICIAL CIRCUIT POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF LILLIE STRICKLAND, DECEASED. _______/ FILE NO: 18CP-1274 NOTICE TO CREDITORS AND NOTICE OF ADMINISTRATION (Intestate) The administration of the Estate of LILLIE STRICKLAND, deceased, NOTICE TO CREDITORS20 w h ose d ate o f d eat h was A pr il 14, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Div ision, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, Florida 33831-9000. The estate is being administered without a will. The name and address of the Personal Representatives and the Personal Representatives attorney are set forth below. The fiduciary lawyerclient privilege in Fla. Stat. §90.5021 applies with respect to the Personal Representative and any attorney or agent employed by him. Any interested person as defined in Fla. Stat. §731.201(23) on whom a copy of the Notice of Administration is served must object to the qualifications of the Personal Representative, venue, or jurisdiction of the court must file any objection with the court in the manner provided in the Florida Probate Rules and Fla. Stat. §733.212, WITHIN THREE (3) MONTHS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THE OBJECTING PERSON, OR THOSE OBJECTIONS ARE FOREVER BARRED. Any person entitled to exempt property is required to file a Petition for Determination of Exempt Property WITHIN THE TIME PRESCRIBED BY FLA. STAT. §733.212 OR THE RIGHT TO EXEMPT PROPERTY IS DEEMED WAIVED. Any person entitled to an elective share must file an election to take elective share WITHIN THE TIME PRESCRIBED BY FLA. STAT. §733.212. All creditors of the decedent and other persons having claims or demands against decedents estate, on whom a copy of this Notice is required to be served must file their claims with this Court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA STATUTES WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is June 20, 2018. Personal Representative Elizabeth Strickland 317 Trout Valley Road Wake Forest, NC 27587-5932 Attorney for Personal Representative: Keith D. Miller, Esquire Florida Bar No. 0159573 Boswell & Dunlap, LLP Post Office Drawer 30 Bartow, Florida 33831 Tel (863) 533-7117 E-Mail: KMiller@bosdun.com June 20, 27, 2018 269658 3588143 IN THE C IR C UIT CO URT TENTH JUDICIAL CIRCUIT POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF VIVIAN KERBY, DECEASED. _______/ FILE NO: 18CP-1276 NOTICE TO CREDITORS AND NOTICE OF ADMINISTRATION (Intestate) The administration of the Estate of VIVIAN KERBY, deceased, whose date of death was April 1, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, Florida 338319000. The estate is being administered without a will. The name and address of the Personal Representatives and the Personal Representatives attorney are set forth below. The fiduciary lawyer-client privilege in Fla. Stat. §90.5021 applies with respect to the Personal Representative and any attorney or agent employed by him. Any interested person as defined in Fla. Stat. §731.201(23) on whom a copy of the Notice of Administration is served must object to the qualifications of the Personal Representative, venue, or jurisdiction of the court must file any objection with the court in the manner provided in the Florida NOTICE TO CREDITORS20 Probate Rules and Fla. S tat. §733.212, WITHIN THREE (3) MONTHS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THE OBJECTING PERSON, OR THOSE OBJECTIONS ARE FOREVER BARRED. Any person entitled to exempt property is required to file a Petition for Determination of Exempt Property WITHIN THE TIME PRESCRIBED BY FLA. STAT. §733.212 OR THE RIGHT TO EXEMPT PROPERTY IS DEEMED WAIVED. Any person entitled to an elective share must file an election to take elective share WITHIN THE TIME PRESCRIBED BY FLA. STAT. §733.212. All creditors of the decedent and other persons having claims or demands against decedents estate, on whom a copy of this Notice is req uired to be served must file their claims with this Court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA STATUTES WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is June 20, 2018. Co-Personal Representative Brandi Liveley 1606 Charlotte Street Ironton, OH 45638 Co-Personal Representative Tracy Albrecht 124 5th Eloise Street Winter Haven, FL 33880 Attorney for Personal Representative: Keith D. Miller, Esquire Florida Bar No. 0159573 Boswell & Dunlap, LLP Post Office Drawer 30 Bartow, Florida 33831 Tel (863) 533-7117 E-Mail: KMiller@bosdun.com June 20, 27, 2018 269658 3587953 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF PAULINE M. BOBALL Deceased. File No. 18CP-1336 NOTICE TO CREDITORS The administration of the estate of PAULINE M. BOBALL, deceased, whose date of death was February 18, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which 255 N. Broadway Ave., Bartow, FL 33830. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is June 13, 2018. Personal Representative: Charles B. Kaye 39 Shamrock Ave. Seneca Falls, New York 13148 Attorney for Personal RepresentaNOTICE TO CREDITORS20 tive: JAMES C. MCCLENDON II Florida Bar Number: 0622280 219 E. Central Ave Lake Wales, FL 33853 Telephone: (863) 232-5200 E-Mail: j aymcclendon@jaymcclendon.com Secondary: margo@jaymcclendon.com June 13, 20, 2018 368263 3586047 CLASSIFIED ADSSELL IN THE C IR C UIT CO URT TENTH JUDICIAL CIRCUIT POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF CHARLES W. AYCOCK, DECEASED. _______/ FILE NO: 18CP-1349 NOTICE TO CREDITORS AND NOTICE OF ADMINISTRATION (Testate) The administration of the Estate of CHARLES W. AYCOCK, deceased, whose date of death was April 10, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Div ision, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, Florida 33831-9000. The estate is testate and date of the decedents Will is September 29, 2010. The name and address of the Personal Representative and the Personal Representatives attorney are set forth below. The fiduciary lawyerclient privilege in Fla. Stat. §90.5021 applies with respect to the Personal Representative and any attorney or agent employed by him. Any interested person as defined in Fla. Stat. §731.201(23) on whom a copy of the Notice of Administration is served must object to the qualifications of the Personal Representative, venue, or jurisdiction of the court must file any objection with the court in the manner provided in the Florida Probate Rules and Fla. Stat. §733.212, WITHIN THREE (3) MONTHS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THE OBJECTING PERSON, OR THOSE OBJECTIONS ARE FOREVER BARRED. Any person entitled to exempt property is required to file a Petition for Determination of Exempt Property WITHIN THE TIME PRESCRIBED BY FLA. S TAT. §733.212 OR THE RIGHT TO EXEMPT PROPERTY IS DEEMED WAIVED. Any person entitled to an elective share must file an election to take elective share WITHIN THE TIME PRESCRIBED BY FLA. STAT. §733.212. All creditors of the decedent and other persons having claims or demands against decedents estate, on whom a copy of this Notice is required to be served must file their claims with this Court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA STATUTES WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is June 13, 2018. Personal Representative Dwayne Aycock 1828 Stella Court N. Lakeland, FL 33813 Attorney for Personal Representative: Keith D. Miller, Esquire Florida Bar No. 0159573 Boswell & Dunlap, LLP Post Office Drawer 30 Bartow, Florida 33831 Tel (863) 533-7117 E-Mail: KMiller@bosdun.com June 13, 20, 2018 269658 3586033

PAGE 63

Wednesday, June 20, 2018The Polk County DemocratPage 3 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT TENTH JUDICIAL CIRCUIT POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF HAROLD BAKER, DECEASED. _______/ FILE NO: 18CP-1383 NOTICE TO CREDITORS AND NOTICE OF ADMINISTRATION (Intestate) The administration of the Estate of H AROLD BAKER, deceased, whose date of death was August 12, 2017, is pending in the Circuit Court for P olk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, Florida 33831-9000. The estate is being administered without a will. The name and address of the Personal Representatives and the Personal Representatives attorney are set forth below. The fiduciary lawyer-client privilege in Fla. Stat. §90.5021 applies with respect to the Personal Representative and any attorney or agent employed by him. Any interested person as defined in Fla. Stat. §731.201(23) on whom a copy of the Notice of Administration is served must object to the qualifications of the Personal Representative, venue, or jurisdiction of the court must file any objection with the court in the manner provided in the Florida Probate Rules and Fla. Stat. §733.212, WITHIN THREE (3) MONTHS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THE OBJECTING PERSON, OR THOSE OBJECTIONS ARE FOREVER BARRED. Any person entitled to exempt prope rty is required to file a Petition for Determination of Exempt Property WITHIN THE TIME PRESCRIBED BY FLA. S TAT. §733.212 OR THE RIGHT TO EXEMPT PROPERTY IS DEEMED WAIVED. Any person entitled to an elective share must file an election to take elective share WITHIN THE TIME PRESCRIBED BY FLA. STAT. §733.212. All creditors of the decedent and other persons having claims or demands against decedents estate, on whom a copy of this Notice is required to be served must file their claims with this Court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA STATUTES WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is June 20, 2018. Personal Representative Janet Shearer Post Office Box 2514 Lakeland, FL 33806 Attorney for Personal Representative: Keith D. Miller, Esquire Florida Bar No. 0159573 Boswell & Dunlap, LLP Post Office Drawer 30 Bartow, Florida 33831 Tel (863) 533-7117 E-Mail: KMiller@bosdun.com June 20, 27, 2018 269658 3588129 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF MARGARET A. SCHAAB Deceased. File No. 2018-CP-1463 Division Probate NOTICE TO CREDITORS The administration of the estate of MARGARET A. SCHAAB, deceased, whose date of death was April 30, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 N. Broadway Avenue, Bartow, Florida. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their NOTICE TO CREDITORS20 c l a i ms w i t h t hi s court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is June 20, 2018. Personal Representative: Tracy Hyland 202 Acadia Drive Poinciana, Florida 34759 Attorney for Personal Representative: Andrew M. Berland Florida Bar No. 84030 Henderson Sachs, P.A. 8240 Exchange Drive, Suite C6 Orlando, Florida 32809 June 20, 27, 2018 282389 3587781 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF EDWARD S. WEEKS, Deceased. _______/ File No. 2018CP-001491-0000-XX NOTICE TO CREDITORS The administration of the estate of EDWARD S. WEEKS deceased, whose date of death was April 3, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P. O. Box 9000, Bartow, Florida 33831. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is June 20, 2018. Personal Representative Roger M. Weeks 3400 Hamilton Road Lakeland, Florida 33811 Attorney for Personal Representative Andrew M. Reed Attorney Florida Bar Number: 10756 Reed Mawhinney & Link, PLLC 1611 Harden Blvd. Lakeland, FL 33803 Telephone: (863) 687-1771 Fax: (863) 687-1775 E-Mail: andy@polklawyer.com Secondary E-Mail: anna@polklawyer.com June 20, 27, 2018 288477 3587698 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF MEROBA MAYESIE DAVIS a/k/a Meromay Davis Deceased. __________/ File No. 2018CP-0015 NOTICE TO CREDITORS The administration of the Estate of MEROBA MAYESIE DAVIS, deceased, whose date of death was October 18, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC4, Bartow, FL, 33831-9000. The dddfh NOTICE TO CREDITORS20 n ames an d a dd resses o f t h e personal representative and the pers onal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate, on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS O R MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is June 13, 2018. Personal Representative Lynn Paige Arnold 32 Merritt Place Blairsville, GA 30512 Attorney for Personal Representative: DONALD H. WILSON, JR. Florida Bar No. 222208 BOSWELL & DUNLAP, LLP 245 S. Central Avenue Bartow, Florida 33830 Telephone: (863) 533-7117 E-Mail: dhw@bosdun.com Secondary E-Mail: darlene@bosdun.com June 13, 20, 2018 269658 3586557 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF LYNNE CAROL KESLINGER Deceased. File No.: 18CP-1514 NOTICE TO CREDITORS The administration of the estate of LYNNE CAROL KESLINGER, deceased, whose date of death was April 5, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Drawer CC-4, P.O. Box 9000, Bartow, Florida 33831. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 OF WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is June 20, 2018. Personal Representative: Cody Kevin Keslinger 7424 Somerset Place Nashville, Tennessee 37221 Attorney for Personal Representative: Abel A. Putnam Attorney Florida Bar No. 024090 Putnam, Creighton & Airth, P.A. Post Office Box 3545 Lakeland, Florida 33802-3545 Telephone: (863) 682-1178 Fax: (863) 683-3700 E-Mail: aap@putnampa.com aapservice@putnampa.com June 20, 27, 2018 269762 3587771 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA IN RE: ESTATE OF Muriel E. Freeth, Deceased. File No. 2018CP-1540 PROBATE DIVISION NOTICE TO CREDITORS The administration of the estate of Muriel E. Freeth, deceased, whose date of death was April 25th, 2018 is pending in the Circuit Court for POLK County, Florida, Probate DiviNOTICE TO CREDITORS20 s i on, t h e a dd ress o f w hi c h i s P O Box 9000, Drawer CC-4, Bartow, FL 33831-9000. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of the first publication of this notice is June 20, 2018. Personal Representative Elizabeth Graff Smith 4746 Tierra Alta Court Lakeland, FL 33813 VICTOR J. TROIANO, ESQ. TROIANO & ROBERTS, P.A. Attorneys for Personal Representative 317 SOUTH TENNESSEE AVENUE LAKELAND, FL 33801-4617 Telephone:(863)686-7136 Florida Bar No. 0221864 Email Addresses: vtroiano@troianolaw.com tcook@troianolaw.com June 20, 27, 2018 269816 3588551 C a s h i n w i t h C l a s s IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: THE ESTATE OF BARBARA ANN CHRISTIANSEN WEST Deceased. __________/ File No. 2018CP-1579 NOTICE TO CREDITORS The administration of the Estate of B ARBARA ANN CHRISTIANSEN WEST, deceased, whose date of death was April 3, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, FL, 338319000. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate, on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is June 13, 2018. Personal Representative SUSAN L. CHRISTIANSEN 163 Jamestowne Drive Mocksville, North Carolina 27028 Attorney for Personal Representative: DONALD H. WILSON, JR. Florida Bar No. 222208 BOSWELL & DUNLAP, LLP 245 S. Central Avenue Bartow, Florida 33830 Telephone: (863) 533-7117 E-Mail: dhw@bosdun.com Secondary E-Mail: darlene@bosdun.com June 13, 20, 2018 269658 3586351 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF THEODORA J. SARATA, Deceased. File No. 2018-CP-1585 Division: PROBATE NOTICE TO CREDITORS (summary administration) TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: You are hereby notified that a Petition for Summary Administration and to Determine Homestead Real Property has been filed in the estate of THEODORA J. SARATA Deceased, File Number 2018-CP-1585; in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 N. Broadway Avenue, Bartow, FL 33830; that the Decedents date of death was March 26, 2018; that the total non-exempt value of the estate is $0.00 and that the names and addresses of those to whom it will be assigned by the entry of an order are: Creditors: NONE Beneficiaries: MICHAEL J. SARATA 2576 Cottonhill Road Attica, NY 14011 CHRISTIAN T. SARATA 4622 Cypress Gardens Road Winter Haven, FL 33884 ALL INTERESTED PERSONS ARE NOTIFIED THAT: All creditors of the estate of the Decedent and persons having claims or demands against the estate of the Decedent other than those for whom provision for full payment was made in the Order of Summary Administration must file their claims with this Court WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING ANY OTHER APPLICABLE TIME PERIOD, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this Notice is June 13, 2018. Person Giving Notice: MICHAEL J. SARATA 2576 Cottonhill Road Attica, NY 14011 Attorney for Person Giving Notice: D. ANDREW HUNT Florida Bar No. 0612723 D. Andrew Hunt, PA Attorney for Petitioner 225 E. Park Avenue Lake Wales, FL 33853 Telephone: (863) 676-1423 Fax: (863) 676-3695 Email: dah@dahuntlaw.com June 13, 20, 2018 326355 3586178 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF DOROTHY J. WOLF Deceased. File No. 18P-0394 NOTICE TO CREDITORS The administration of the estate of Dorothy J. Wolf deceased, whose date of death was January 6, 2018 is pending in the Circuit Court for Polk County, Florida, Probate Division, File Number 18CP-0394 the address of which is: Probate Dept., P. O. Box 9000, Drawer CC-4, Bartow, Florida 33831-9000. The names and addresses of the Personal Representative and the Personal Representative's attorney are set forth below. All creditors of the decedent and other persons who have claims or demands against decedent's estate, including unmatured, contingent, or unliquidated claims, and who have been served a copy of this notice, must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NO TICE ON THEM. All other creditors of the decedent and other persons who have claims or demands against the decedent's estate, including unmatured, contingent, or unliquidated claims, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702, OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY NOTICE TO CREDITORS20 C LAIM FILED TW O ( 2 ) YEAR S O R MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is June 13, 2018. Personal Representative: Scott Harmon 2090 Quail Ridge Drive Lake Wales, FL 33859 Attorney for Personal Representative: Jacob C. Dykxhoorn F lorida Bar No. 441104 Dykxhoorn Law Firm, P.A. 225 East Stuart Avenue Lake Wales, Florida 33853 Telephone: (863) 676-3300 June 13, 20, 2018 382560 3585188 NOTICE OF FORECLOSURE22 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. THE BANK OF NEW YORK MELLON FKA THE BANK OF NEW YORK AS TRUSTEE FOR THE BENEFIT OF THE CERTIFICATEHOLDERS OF THE CWABS INC., ASSET-BACKED CERTIFICATES, SERIES 2006-SD4, PLAINTIFF, V S. MARTHA INES PONGUTA, ET AL DEFENDANT(S). _________/ CASE No. 53-2012-CA-005301LK NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to the Final Judgment of Foreclosure dated May 4, 2018 in the above action, the Polk County Clerk of Court will sell to the highest bidder for cash at Polk, Florida, on September 4, 2018, at 10:00 AM at www.polk.realforeclose.com for the following described property: LOT 9 AND WEST 30.00 FEET OF LOT 8 IN BLOCK R OF CARTER DEEN REALTY CO`S REVISED MAP OF DIXIELAND, AS SHOWN BY MAP OR PLAT THEREOF RECORDED IN PLAT BOOK 1, PAGE 67 OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within sixty (60) days after the sale. The Court, in its discretion, may enlarge the time of the sale. Notice of the changed time of sale shall be published as provided herein. Tromberg Law Group, P.A. Attorney for Plaintiff 1515 South Federal Highway, Suite 100 Boca Raton, FL 33432 Telephone #: 561-338-4101 Fax #: 561-338-4077 Email: eservice@tromberglawgroup.com By: Amina M McNeil, Esq. FBN 67239 If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Office of the Court Administrator at 863-534-4686 255 North Broadway Avenue, Bartow, FL 33830 at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. 11-006992 June 13, 20, 2018 292237 3586450 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. GREEN TREE SERVICING LLC, PLAINTIFF, VS. KENNETH PALMER, ET AL DEFENDANT(S). _________/ CASE No. 2013CA-001782-0000WH NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to the Final Judgment of Foreclosure dated June 8, 2018 in the above action, the Polk County Clerk of Court will sell to the highest bidder for cash at Polk, Florida, on July 16, 2018, at 10:00 AM at www.polk.realforeclose.com for the following described property: LOT 2, LAKE ARIETTA RESERVE, ACCORDING TO THE PLAT

PAGE 64

Page 4The Polk County DemocratWednesday, June 20, 2018 Florida s Choice for Legal Advertising From Public Notices to Bid Requests and Government Employment, The Record is your source. Call 863.533.4183 For Additional Information and Special Low Rates.

PAGE 65

Wednesday, June 20, 2018The Polk County DemocratPage 5 NOTICE OF FORECLOSURE22 THERE O F A S RE CO RDED IN PLAT BOOK 129, PAGES 43, PUBLIC RECORDS OF POLK COUNTY, FLORIDA. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within sixty (60) days after the sale. The Court, in its discretion, may enlarge the time of the sale. Notice of the changed time of sale shall be published as provided herein. Tromberg Law Group, P.A. Attorney for Plaintiff 1515 South Federal Highway, Suite 100 Boca Raton, FL 33432 Telephone #: 561-338-4101 Fax #: 561-338-4077 Email: eservice@tromberglawgroup.com By: Evan R. Aronson, Esq. FBN 0098864 If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Office of the Court Administrator at 863-534-4686 255 North Broadway Avenue, Bartow, FL 33830 at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. 12-000767 June 20, 27, 2018 292237 3588294 GreatDealsin theClassifieds! IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION: BAYVIEW LOAN SERVICING, LLC., Plaintiff, vs. BARBARA E. MIZELL A/K/A BARBARA ELAINE MIZELL, et al., Defendants. __________/ CASE NO.:2017-CA-002730 NOTICE OF FORECLOSURE SALE (Please publish in THE POLK NEWS SUN) NOTICE IS HEREBY GIVEN pursuant to Final Judgment of Foreclosure date the 16th day of May 2018 and entered in Case No. 2017-CA002730, of the 10th Judicial Circuit in and for Polk County, Florida, wherein, BAYVIEW LOAN SERVICING, LLC is the Plaintiff and BARBARA E. MIZELL A/K/A BARBARA ELAINE MIZELL; UNKNOWN SPOUSE OF BARBARA E. MIZELL A/K/A BARBARA ELAINE MIZELL; UNKNOWN TENANT #1 AND UNKNOWN TENANT #2, are defendants. The Clerk of this Court shall sell to the highest and best bidder for cash electronically at www.polk.realforeclose.com, the Clerks website for on-line auctions at, 10:00 AM on the 2nd day of July 2018 the following described property as set forth in said Final Judgment, to wit: LOT 11, BLOCK O, OF RICHLAND MANOR UNIT NO.3, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 42, PAGE 47, OF PUBLIC RECORDS OF POLK COUNTY. PROPERTY ADDRESS: 610 FORREST DR BARTOW, FL 33830 If you are a person with a disability who needs any accommodation to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator at (863) 5344686 at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. Dated this 8th day of June, 2018. By: /s/ Judah Solomon Judah Solomon, Esq. Bar Number: 59533 DELUCA LAW GROUP, PLLC 2101 NE 26th Street FORT LAUDERDALE, FL 33305 PHONE: (954) 368-1311 |FAX: (954) 200-8649 DESIGNATED PRIMARY E-MAIL FOR SERVICE PURSUANT TO FLA. R. JUD. ADMIN 2.516 service@delucalawgroup.com 17-01996-F June 13, 20, 2018 378109 3586443 NOTICE OF FORECLOSURE22 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA U.S. BANK TRUST, N.A., AS TRUSTEE FOR LSF9 MASTER PARTICIPATION TRUST, Plaintiff, vs. SUGUNA K. MANGILIPUDI; HIGH VISTA PROPERTY OWNERS' ASSOCIATION, INC.; THE BANK OF NEW YORK MELLON F/K/A THE B ANK OF NEW YORK AS THE TRUSTEE FOR THE BENEFIT OF THE CERTIFICATE HOLDERS OF THE CWHEQ INC., HOME EQUITY LOAN ASSET-BACKED CERTIFICATES, SERIES 2006-S2; UNKNOWN TENANT NO. 1; UNKNOWN TENANT NO. 2; AND ALL UNKNOWN PARTIES CLAIMING INTERESTS BY, THROUGH, UNDER OR AGAINST A NAMED DEFENDANT TO THIS ACTION, OR HAVING OR CLAIMING TO HAVE ANY RIGHT, TITLE OR INTEREST IN THE PROPERTY HEREIN DESCRIBED, Defendant(s). CASE NO.: 2017CA001890 NOTICE OF FORECLOSURE SALE (Publish in the Polk News Sun) NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated June 1, 2018, entered in Civil Case No.: 2017CA001890 of the Circuit Court of the Tenth Judicial Circuit in and for Polk County, Florida, wherein U.S. BANK TRUST, N.A., AS TRUSTEE FOR LSF9 MASTER PARTICIPATION TRUST, Plaintiff, and SUGUNA K. MANGILIPUDI; HIGH VISTA PROPERTY OWNERS' ASSOCIATION, INC.; THE BANK OF NEW YORK MELLON F/K/A THE BANK OF NEW YORK AS THE TRUSTEE FOR THE BENEFIT OF THE CERTIFICATE HOLDERS OF THE CWHEQ INC., HOME EQUITY LOAN ASSET-BACKED CERTIFICATES, SERIES 2006-S2; AND ALL UNKNOWN PARTIES CLAIMING INTERESTS BY, THROUGH, UNDER OR AGAINST A NAMED DEFENDANT TO THIS ACTION, OR HAVING OR CLAIMING TO HAVE ANY RIGHT, TITLE OR INTEREST IN THE PROPERTY HEREIN DESCRIBED, are Defendants. STACY M. BUTTERFIELD, The Clerk of the Circuit Court, will sell to the highest bidder for cash, at www.polk.realforeclose.com, at 10:00 AM on the 31st day of July, 2018 the following described real property as set forth in said Final J udgment or Foreclosure, to wit: LOT 22, HIGH VISTA, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 86, PAGE 12, PUBLIC RECORDS OF POLK COUNTY, FLORIDA. If you are a person claiming a right to funds remaining after the sale, you must file a claim with the clerk no later than 60 days after the sale. If you fail to file a claim you will not be entitled to any remaining funds. After 60 days, only the owner of record as of the date of the lis pendens may claim the surplus. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 255 N. Broadway Avenue, Bartow, Florida 33830, (863) 534-4686, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. Dated: June 6, 2018. By: Elisabeth Porter Florida Bar No.: 645648. Attorney for Plaintiff: Brian L. Rosaler, Esquire Popkin & Rosaler, P.A. 1701West Hillsboro Boulevard Suite 400 Deerfield Beach, FL 33442 Telephone: (954) 360-9030 Facsimile: (954) 420-5187 17-45627 June 13, 20, 2018 269761 3585798 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION: BAYVIEW LOAN SERVICING, LLC., Plaintiff, vs. DONNA KAY WOOD A/K/A DONNA K. WOOD et al., Defendants. __________/ CASE NO.:2017-CA-003640-000000 NOTICE OF FORECLOSURE NOTICE OF FORECLOSURE22 S ALE (Please publish in THE POLK NEWS SUN) NOTICE IS HEREBY GIVEN pursuant to Final Judgment of Foreclosure date the 23rd day of May 2018 and entered in Case No. 2017CA0 03640-0000-00, of the 10th Judicial C ircuit in and for Polk County, Florida, wherein, BAYVIEW LOAN S ERVICING, LLC is the Plaintiff and DONNA KAY WOOD A/K/A DONNA K. WOOD; CARL LEE WOOD; UNKNOWN SPOUSE OF DONNA KAY WOOD A/K/A DONNA K. WOOD; UNKNOWN SPOUSE OF CARL LEE WOOD; UNKNOWN TENANT #1 AND UNKNOWN TENANT #2, are defendants. The Clerk of this Court shall sell to the highest and best bidder for cash electronically at www.polk.realforeclose.com, the Clerks website for on-line auctions at, 10:00 AM on the 24th day of July 2018 the following described property as set forth in said Final Judgment, to wit: LOT 1, IN BLOCK A, OF WOODLAND HILLS, UNIT NO. 1, ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 43, PAGE 36, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. A/K/A 847 BRENTWOOD DR., LAKE WALES. FL 33898 If you are a person with a disability who needs any accommodation to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator at (863) 5344686 at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. Dated this ___ day of _____, 2018. By: /s/ Judah Solomon Judah Solomon, Esq. Bar Number: 59533 DELUCA LAW GROUP, PLLC 2101 NE 26th Street FORT LAUDERDALE, FL 33305 PHONE: (954) 368-1311 |FAX: (954) 200-8649 DESIGNATED PRIMARY E-MAIL FOR SERVICE PURSUANT TO FLA. R. JUD. ADMIN 2 .516 service@delucalawgroup.com 17-02093-F June 13, 20, 2018 378109 3586446 NOTICE OFPERMIT28 Not i ce o f F i nal Agency Act i on by The Southwest Florida Water Management District Notice is given that the Districts Final Agency Action is approval of the application for a Water Use Permit to serve agricultural activities. The total authorized withdrawal is 4,334,600GPD, Peak Month is 22,446,100GPD, and Maximum is 128,143,700-GPD. The project is located in Hardee and Polk Counties, Section 33, Township 31 South, Range 24 East, Sections 4, 8, 12, 15, 16, 17, 18, 19, 20, 21, 22, 25, 26, 29, 34, and 35, Township 32 South, Range 24 East, Sections 11, 17, 18, 23, 26, 30, and 31, Township 32 South, Range 25 East, Section 10, Township 32 South, Range 26 East, Sections 7, 8, 9, 10, 11, 12, 13, 14, 15, 16, 21, 22, 23, and 24, Township 33 South, Range 24 East, Sections 2, 5, 11, 12, 14, 17, 18, 19, 22, 23, 24, 25, and 26, Township 33 South, Range 25 East, Sections 5, 7, 18, and 19, Township 33 South, Range 26 East. The permit applicant is Mosaic Fertilizer, LLC whose address is 13830 Circa Crossing Drive, Lithia, FL 33547. The Permit No. is 20002715.021. The file(s) pertaining to the project referred to above is available for inspection Monday through Friday except for legal holidays, 8:00 a.m. to 5:00 p.m., at the Southwest Florida Water Management District, Tampa Service Office, 7601 Highway 301 North, Tampa, FL 33637-6759. Notice of Rights Any person whose substantial interests are affected by the Districts action regarding this matter may request an administrative hearing in accordance with Sections 120.569 and 120.57, Florida Statutes (F.S.), and Chapter 28-106, Florida Administrative Code (F.A.C.), of the Uniform NOTICE OFPERMIT28 Rules o f Procedure. A request f or hearing must (1) explain how the substantial interests of each person requesting the hearing will be affected by the Districts action, or proposed action; (2) state all material facts disputed by each person requesting the hearing or state that there are no disputed facts; and (3) otherwise comply with Chapter 28106, F.A.C. A request for hearing m ust be filed with and received by t he Agency Clerk of the District at the Districts Tampa address, 7601 US Hwy. 301, Tampa, FL 33637-6759 within 21 days of publication of this notice. Failure to file a request for hearing within this time period shall constitute a waiver of any right such person may have to request a hearing under Sections 120.569 and 120.57, F.S. Because the administrative hearing process is designed to formulate final agency action, the filing of a petition means that the Districts final action may be different from the position taken by it in this notice of agency action. Persons whose substantial interests will be affected by any such final decision of the District in this matter have the right to petition to become a party to the proceeding, in accordance with the requirements set forth above. Mediation pursuant to Section 120.573, F.S., to settle an administrative dispute regarding the Districts action in this matter is not available prior to the filing of a request for h earing. June 20, 2018 338734 3588283 CLASSIFIED WORKS! N ot i ce o f Fi na l A gency A ct i on b y The Southwest Florida Water Management District Notice is given that the Districts Final Agency Action is approval of the application for a Water Use Permit to serve recreation, aesthetic and public supply activities. The total authorized withdrawal is 1,062,700-GPD, and Peak Month is 2,442,500-GPD. The project is located in Polk County, Sections 10, 15, 16, 17, 18, 19, 20, 21, 29, and 34, Township 32 South, Range 24 East. The permit applicant is Stillwater Preserve Development, LLC whose address is 13830 Circa Crossing Drive, Lithia, FL 33547. The Permit No. is 20020745.000 The file(s) pertaining to the project referred to above is available for inspection Monday through Friday except for legal holidays, 8:00 a.m. to 5:00 p.m., at the Southwest Florida Water Management District, Tampa Service Office, 7601 Highway 301 North, Tampa, FL 33637-6759. Notice of Rights Any person whose substantial interests are affected by the Districts action regarding this matter may request an administrative hearing in accordance with Sections 120.569 and 120.57, Florida Statutes (F.S.), and Chapter 28-106, Florida Administrative Code (F.A.C.), of the Uniform Rules of Procedure. A request for hearing must (1) explain how the substantial interests of each person requesting the hearing will be affected by the Districts action, or proposed action; (2) state all material facts disputed by each person requesting the hearing or state that there are no disputed facts; and (3) otherwise comply with Chapter 28106, F.A.C. A request for hearing must be filed with and received by the Agency Clerk of the District at the Districts Tampa address, 7601 US Hwy. 301, Tampa, FL 33637-6759 within 21 days of publication of this notice. Failure to file a request for hearing within this time period shall constitute a waiver of any right such person may have to request a hearing under Sections 120.569 and 120.57, F.S. Because the administrative hearing process is designed to formulate final agency action, the filing of a petition means that the Districts final action may be different from the position taken by it in this notice of agency action. Persons whose substantial interests will be affected by any such final decision of the District in this matter have the right to petition to become a party to the proceeding, in accordance with the requirements NOTICE OFPERMIT28 set f orth above. Mediation pursuant to Section 120.573, F.S., to settle an administrative dispute regarding the Districts action in this matter is not available prior to the filing of a request for hearing. June 20, 2018 338734 3588288 NOTICE OFSALE30 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA UNITED STATES OF AMERICA, ACTING THROUGH THE UNITED STATES DEPARTMENT OF AGRICULTURE, RURAL DEVELOPMENT, F/K/A FARMERS HOME ADMINISTRATION, A/K/A RURAL HOUSING SERVICE, Plaintiff, vs. DEBORAH SHIPMON; AND TENANT #1, TENANT #2, TENANT #3, AND TENANT #4, REPRESENTING THE UNKNOWN OCCUPANTS OF THE SUBJECT PROPERTY, ET AL Defendants. CASE NO: 2017CA-003578-000000 NOTICE OF SALE Notice is hereby given that pursuant to a Final Judgment entered on April 25, 2018, in the above-entitled cause in the Circuit Court of Polk County, Florida, STACY M. BUTTERFIELD, CPA, the Clerk of the Circuit Court will sell the property situated in Polk County, Florida, described as: Part of Lots 2, 3, and 4, Block 7, and part of Street lying North of same, MIDWAY GARDENS, according to the plat thereof recorded in Plat Book 21, page 33, public records of Polk County, being described as beginning 900 feet South and 100 feet East of the NW corner of the NE 1/4 of the NW 1/4 of Section 7, Township 28 South, Range 25 East, run East 97.7 feet, thence South 100 feet, thence West 97.7 feet, thence North 100 feet to the Point of beginning. LESS maintained right of way for Mullett Road. to the highest and best bidder for cash, on-line at 10 a.m. (Eastern Time) at www.polk.realforeclose.com, on 10th day of July, 2018 ANY PERSON CLAIMING AN INTEREST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS, MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 255 North Broadway Avenue, Bartow, FL 33830, (863)534-4686, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. WITNESS my hand and the seal of the Court on this 4th day of June, 2018. STACY M. BUTTERFIELD, CPA Clerk of the Circuit Court Drawer CC-12, P.O. Box 9000 Bartow, Florida 33831-9000 By Victoria Lively Deputy Clerk (Seal) Publish in: Polk News Sun June 13, 20, 2018 336501 3586081 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA TRUSTCO BANK, Plaintiff, vs. ANASIN MARTINEZ-ROMAN A/K/A ANASIN MARTINEZ; UNKNOWN SPOUSE OF ANASIN MARTINEZ-ROMAN A/K/A ANASIN MARTINEZ; REGAL PALMS OWNERS ASSOCIATION, INC.; REGAL PALMS CLUB, LLC; and JOHN DOE and JANE DOE AS UNKNOWN TENANTS, Defendants. Case No: 2017-CA-003957 Section 11 NOTICE OF SALE NOTICE IS HEREBY GIVEN that on the 16th day of July, 2018, at 10:00 a.m. through the Courthouse of Polk County, Florida, at NOTICE OFSALE30 www.polk.real f oreclose.com, in accordance with Chapter 45 Florida Statues, Section 45.031, the Clerk of the Court shall offer for sale the following described real property: Lot 19 of Regal Palms at Highland Reserve, according to the plat thereof as recorded in Plat Boo k 122, Page 5, of the Public Records of Polk County, Florida. also known as 111 La Mirage Street, Davenport, FL 33897. The aforesaid sale will be made pursuant to the Final Judgment As To All Counts of Complaint To Foreclose Mortgage in Civil Case No. 2017-CA003957, Section 11, entered May 16, 2018 in the Circuit Court in Polk County, Florida and any supplemental attorneys fees and costs award as may be entered by the Court. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Court Administration at 255 N. Broadway Avenue, Bartow, Florida 33830, Telephone (863) 534-4540, at least 7 days before your scheduled court appearance or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days. If you are hearing or voice impaired, call 1-800-955-8771. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within sixty (60) days after the sale. Interested parties / bidders are advised that the property is being sold without any warranties or representations of any kind whatsoever as to the state of the title of the subject property, and there may be unpaid real estate taxes on the property. Interested parties / bidders are advised to do their own investigation as to the state of the title and the state of the real property taxes on the subject property. Dated this 13th day of June, 2018. By: /s/ Eric B. Jontz ERIC B. JONTZ Florida Bar No.: 64905 JEFFRY R. JONTZ ERIC B. JONTZ Fishback, Dominick, Bennett, Ardaman, Ahlers, Langley & Geller LLP 1947 Lee Road Winter Park, Florida 32789 Attorneys for Plaintiff June 20, 27, 2018 390421 3587734 ADVERTISE! IN THE COUNTY COURT IN AND FOR POLK COUNTY, FLORIDA COUNTY CIVIL DIVISION SHERWOOD LAKES HOMEOWNERS ASSOCIATION OF POLK COUNTY, INC. Plaintiff vs. MICHAEL E. MOSELY SR Defendants. _____________/ Case No.: 2017-CC-004991 Division: MO NOTICE OF SALE Notice is hereby given, that pursuant to the Final Judgment entered in this cause in the County Court for Polk County, I, Stacy M. Butterfield, County Clerk, will sell the property situated in Polk County, Florida, described as: Lot 61, Sherwood Lakes, according to the plat thereof, recorded in Plat Book 93, Pages 26 29, as recorded in the Public records of Polk County, Florida. Address: 1951 Farrington Drive, Lakeland, FL 33809 together with any and all buildings and improvements located on said property, at public sale, to the highest and best bidder, for cash, online at 10:00 A.M. on the 10th day of July, 2018 at www.polk.realforeclose.com pursuant to the provisions of Section 45.031, Florida Statutes. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of this lis pendens must file a claim within 60 days after the sale. Daniel F. Pilka FBN 442021 Dpilka@pilka.com Jamie V. Simons FBN 42305 Jsimons@pilka.com PILKA & ASSOCIATES, PA Atty for Plaintiff 213 Providence Road Brandon, Florida 33511 813-653-3800 813-651-0710 DFP/ka/179274 June 20, 27, 2018 341231 3588198

PAGE 66

Page 6The Polk County DemocratWednesday, June 20, 2018 TAX DEEDS32 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00527-2018 NOTICE IS HEREBY GIVEN that MARK H FINK the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 9783 Year of Issuance: January-22-2016 Description of Property: MOUNTAIN SUB PB 35 PG 8 BLK E LOT 4 LESS R/W FOR SR 35 (US 17) INCLUDES 2017 TAXES 34-31-25-474300-005040 Name in which assessed: GEORGE W WILLIAMS Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com Dated this 15th day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2014, 2015, 2016 BASE BID AMOUNT: $1,818.90 REDEMPTION AMOUNT: $1,825.15*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584277 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00543-2018 NOTICE IS HEREBY GIVEN that DAVID AARON LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 21439 Year of Issuance: February-14-2018 Description of Property: LANTANA SUB PB 9 PG 40 LOTS 6 & 7 LESS R/W FOR CR 630-A INCLUDES 2017 TAXES 06-32-28-984800-000060 Name in which assessed: TIM TORGERSEN Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com Dated this 15th day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2012, 2013, 2016 BASE BID AMOUNT: $1,046.84 REDEMPTION AMOUNT: $ TAX DEEDS32 $ 1,053.09*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584284 NEEDAJOB? CHECKTHE CLASSIFIEDS! N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00547-2018 NOTICE IS HEREBY GIVEN that SILKE KARGUS HERROD the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 20127 Y ear of Issuance: July-11-2014 D escription of Property: BEG NW COR OF NW 1/4 RUN E 1734.05 FT S 32 DEG 25 MIN 40 SEC E 730.16 FT TO POB RUN S 32 DEG 25 MIN 40 SEC E 50 FT S 57 DEG 34 MIN 20 SEC W 200 FT N 32 DEG 25 MIN 40 SEC W 50 FT N 57 DEG 34 MIN 20 SEC E 200 FT TO POB BEING LOT 90 OF UNREC COMM HIGHLANDS EAST INCLUDES 2017 TAXES 32-32-28-000000-031170 Name in which assessed: MARY DELLI COLLI Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com Dated this 23rd day of April, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2013, 2016, 2014, 2015 BASE BID AMOUNT: $1,416.89 REDEMPTION AMOUNT: $1,423.14*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584290 TAX DEEDS32 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00549-2018 NOTICE IS HEREBY GIVEN that ERIK BRYANT PHILLIPS OR DENNIS TOTH the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 21157 Year of Issuance: March-27-2012 Description of Property: W 330 FT OF E 1320 FT OF S 210 FT OF N 1/4 OF SEC BEING LOT 68 OF UNREC SUB INCLUDES 2017 TAXES 27-31-27-000000-011250 Name in which assessed: NORMAN L LARZELERE Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com Dated this 15th day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2010, 2011, 2012, 2013, 2014, 2015, 2016 BASE BID AMOUNT: $932.57 REDEMPTION AMOUNT: $938.82*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584299 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00550-2018 NOTICE IS HEREBY GIVEN that STEPHANIE M FITZGERALD the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 19822 Year of Issuance: February-26-2018 Description of Property: W 165 FT OF E 690 FT OF S 1/2 OF S 1/2 OF SEC LESS N 990 FT BEING LOT 660 OF UNREC CENTRAL LAKE ESTS INCLUDES 2017 TAXES 34-30-27-000000-022050 Name in which assessed: ESTATE OF FRANCES M BRANUM Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com Dated this 15th day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 TAX DEEDS32 DELIN Q UENT REAL E S TATE TAXES DUE FOR THE YEARS: 2017, 2011, 2014, 2010, 2012, 2013, 2015, 2016 BASE BID AMOUNT: $885.97 REDEMPTION AMOUNT: $982.22*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! T HERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO Y OUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584306 Seizethesales withClassified! N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00596-2018 NOTICE IS HEREBY GIVEN that CLAUDE E HARRIS JR the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 9516 Year of Issuance: June-01-2015 Description of Property: E 138 FT N 1/2 OF S 1/2 OF NE 1/4 OF NW 1/4 OF NW 1/4 LESS N 20 FT FOR LAUREL ST INCLUDES 2017 TAXES 09-30-25-000000-033500 Name in which assessed: JOSE LUGO REGINA LUGO Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com Dated this 15th day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2014, 2016, 2015 BASE BID AMOUNT: $3,059.29 REDEMPTION AMOUNT: $3,065.54*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584332 TAX DEEDS32 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00551-2018 NOTICE IS HEREBY GIVEN that HAIYAN CHEN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 8814 Year of Issuance: February-20-2018 Description of Property: COMM NE COR NW 1/4 RUN N 11.37 FT S 88 DEG 54 MIN 14 SEC W 669.01 FT W 996.51 FT S 33 FT TO S R/W SR 60 RUN S 280 FT S 88 DEG 33 MIN 08 SEC E 15 FT TO POB CONT S 88 DEG 33 MIN 08 SEC E 85 FT S 475.03 FT W 85 FT N 477.09 FT TO POB INCLUDES 2017 TAXES 02-30-25-000000-033100 Name in which assessed: JEFFREY HOLDEN Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com Dated this 15th day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2012, 2013, 2014, 2015, 2011, 2016 BASE BID AMOUNT: $2,410.27 REDEMPTION AMOUNT: $2,416.52*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584314 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00552-2018 NOTICE IS HEREBY GIVEN that HAIYAN CHEN the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 8677 Year of Issuance: February-20-2018 Description of Property: BEG AT N 1/4 COR NE COR OF NW 1/4 RUN N 1 DEG 29 MIN 45 SEC W 11PT30 FT TO CENTER LINE ST RD 60 RUN S 88 DEG 30 SEC W 669PT01 FT TO PT OF INT RUN S 89 DEG 30 MIN 15 SEC W 996PT51 FT TO PT RUN S 0 DEG 29 MIN 45 SEC E 33 FT TO PT OF S R/W ST RD 60 RUN S 280 FT TO POB RUN E 15 FT S 477.09 FT W 21.71 FT N 26 DEG 44 MIN W 129.59 FT N 361.47 FT E 65 FT TO POB INCLUDES 2017 TAXES 02-30-25-000000-033070 Name in which assessed: JEFFREY HOLDEN Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com Dated this 23rd day of April, 2018 Sf TAX DEEDS32 S tacy M B utter fi e ld Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2013, 2014, 2015, 2012, 2016 BASE BID AMOUNT: $5,245.52 REDEMPTION AMOUNT: $5,251.77*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, O R MAY BE CONTIGUOUS TO Y OUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584325 NOTICE OF APPLICATION FOR TAX DEED Tax Deed Number: 00603-2018 NOTICE IS HEREBY GIVEN that JAMES JEFFERY STALLINGS the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 12684 Year of Issuance: January-31-2017 Description of Property: THAT PART OF W 355 FT OF E 1180 FT OF SE 1/4 LYING S OF A LINE WHICH IS 330 FT PERPENDICULARLY SLY FROM & PARALLEL WITH C/L OF CO RD LESS S 495 FT BEING LOT 11 OF UNREC SUB INCLUDES 2017 TAXES 33-30-26-000000-022320 Name in which assessed: HARM H ADEN Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 19th day of July 2018 at www.polk.realtaxdeed.com Dated this 15th day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: June-06-2018 June-132018 June-20-2018 June-27-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2016, 2016, 2016 BASE BID AMOUNT: $694.34 REDEMPTION AMOUNT: $700.59*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Jul-19-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528

PAGE 67

Wednesday, June 20, 2018The Polk County DemocratPage 7 TAX DEEDS32 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY June 6, 13, 20, 27, 2018 290781 3584338 OTHER NOTICES38 W e bb s T ow i ng & R ecovery Services, LLC. 3025 East Main Street Lakeland, FL 33801 863-687-0304 FAX 606-0621 PUBLIC AUCTION NOTICE June 30, 2018, 9:00 am 2000 Ford Taurus VIN=1FAFP53U6YG280985 2007 Toyota Camry VIN=JTNBE46K073120623 1999 Toyota Corolla VIN=1NXBR12E4XZ282137 2002 Nissan Maxima VIN=JN1DA31D42T405106 2000 Ford F-150 VIN=1FTRX18L7YNB36681 2001 Pontiac Grand Am VIN=1G2NF12T11M598342 June 20, 2018 285870 3587297 IMP O UND T O WIN G 1985 40TH ST NW WINTER HAVEN, FL 33881 863-451-1703 NOTICE OF PUBLIC SALE IMPOUND TOWING gives notice of foreclosure of lien and intent to sell these vehicles at 8:30 am at 1985 40th ST NW, WINTER HAVEN, FL 33881, pursuant to subsection 713.78 of the Florida Statutes. IMP OUND TOWING reserves the right to accept or reject any and/or all bids. AUCTION DATE OF 07/10/2018 2004 FORD FREESTYLE VIN#2FMZA51624BB10004 AUCTION DATE OF07/13/2018 1998 NISSAN ALTIMA VIN#1N4DL01D7WC142756 2006 TOYOT VIN#JTMZD33V365014720 AUCTION DATE OF07/14/2018 2002 TOYOT VIN#4T3ZF13CX2U455258 AUCTION DATE OF07/17/2018 2005 JEEP VIN#1J4GS48K05C567301 2004 MERZ VIN#WDBPJ75J14A042648 June 20, 2018 326095 3587218 NEEDCASH? HaveAGarage Sale! Webbs Tow i ng & Recovery Services, LLC. 3025 East Main Street Lakeland, FL 33801 863-687-0304 FAX 606-0621 PUBLIC AUCTION NOTICE July 15, 2018, 9:00 am 2002 Volkswagon Passat VIN=WVWRH63B72P295009 1984 Winnebago motor home VIN=1GBJP37W8E3315506 1996 Buick Park Avenue VIN=1G4CW52KXTH639768 1994 Toyota Corolla s/w VIN=JT2AE09VXR0059115 2000 Mercury Cougar VIN=1ZWFT61L7Y5616024 2003 Buick Lesabre VIN=1G4HP52K134194038 1998 Ford Ranger VIN=1FTYR14X9WTA03802 2005 Kia Spectra VIN=KNAFE121755129125 2008 Volvo S60 VIN=YV1RS592082678079 2004 Ford Expedition 1FMPU16W84LA36233 2001 Ford LTD VIN=2FAFP74W91X142126 2011 Ford Focus VIN=1FAHP3GN1BW107422 1996 Ford F-250 VIN=1FTHF25H7TEA82229 1997 Chevrolet S-10 Blazer VIN=1GNCS13W3V2253605 2001 Honda Civic VIN=2HGES16551H606109 June 20, 2018 285870 3587289 ACE W rec k er S erv i ce 3 8 030 Hwy 27 Davenport, FL 33 8 37 ( 8 63)422-3930. fax ( 8 63)421-0 8 11 NOTICE OF PUBLIC AUCTION in pursuant to FS713.78. All bids cash only. All sales at 8 :30AM July 4, 201 8 2004 BUIC Rendezvous CXL 3G5DB03EX4S533532 June 20, 2018 286840 3584567 OTHER NOTICES38 TOWING AND STORAGE NOTICE OF CLAIM OF LIEN AND PROPOSED SALE OF VEHICLE TOWING OPERATOR: ACE WRECKER SERVICE PO BOX 1658 HAINES CITY, FL 33845-1658 863-422-3930 VEHICLE OWNER 1 DONALD GENE GUINN 1105 POLK CITY RD HAINES CITY, FL 33844 OTHER PARTIES WITH INTEREST IN VEHICLE INSURANCE COMPANY: WINDHAVEN INSURANCE CO 8550 NW 33RD ST STE 400 DORAL, FL 33122-1941 YEAR 2004 MAKE BUIC VIN 3G5DB03EX4S533532, location of towed vehicle, 38032 Hwy 27, Davenport, FL 33837 Each of you are hereby notified that the above described vehicle, was towed at the request of pcso on 5/29/2018 and the above named towing company or transport company is in possession of and claims a lien on the above described vehicle for towing and storage charges accumulated in the amount of: $365.00, Itemized Charges: (Towing Charges) $120.00 (Total Storage Charges) $75.00 for 3 days, at $25.00 per day Recovery Charges $105.00, (Administrative Fees) $65.00 and (other) $0.00 for _____________ The Storage Charges will continue to accumulate at the rate of $25.00 per day. The lien claimed by the abovd named towing company or transport company is subject to enforcement pursuant to §713.78 or 713.785, F.S. and unless said vehicle is redeemed from said towing company or transport company by payment as allowed by law, the above described vehicle may be sold to satisfy the lien. If the vehicle is not redeemed and that vehicle, remains unclaimed, or for which the charges for recovery, towing, or storage services remain unpaid, may be sold free of all prior liens after 35 days if the vehicle is more than 3 years of age and after 50 days if the vehicle is 3 years of age or less. The Owner, lienholder, or insurance company, if any, has the right to a hearing as set forth in subsection (5). The above designated Towing Company or transport company proposes to sell the vehicle as follows: Public Sale to be held at 38032 Hwy 27, Davenport, FL 33837 Commencing at 8:30 AM on the 4th day of July, 2018 STATEMENT OF OWNERS RIGHTS Notice that the owner, lienholder or insurance company within 10 days after the time they have knowledge of the location of the vehicle, may file a complaint in the County Court in which the vehicle, is stored to determine if their property was wrongfully taken or withheld from them. Notice that upon filing a complaint, an owner, lienholder, or insurance company may have their vehicle, released upon posting with the court a cash or surety bond or other adequate security equal to the amount of the charges for towing and storage to ensure the payment of such charges in the event they do not prevail. Notice that any proceeds from the sale of the vehicle, remaining after payment of the amount claimed to be due and owing to the towing company or transport company will be deposited with the Clerk of the Circuit Court for disposition upon court order pursuant to sebsection (5) of §713.78, F.S., (For a vehicle) NOTE: The 35 or 50 day time frame that the vehicle, must be held should not include the day of towing and storage, or the date of the sale. When a separate notice is sent 15 days prior to the sale date, the date the notice was mailed or the date of sale should not be included in the 15 days. The newspaper ad must be placed 10 days prior to the scheduled date of sale, but the 10 days should not include the date the notice was placed in the newspaper or the date of the sale. Dated this 31st day of May, 2018 Towing Company or Transport Company Michael McCrary June 20, 2018 286840 3584570 ACE W rec k er S erv i ce 3 8 030 Hwy 27 Davenport, FL 33 8 37 ( 8 63)422-3930. fax ( 8 63)421-0 8 11 NOTICE OF PUBLIC AUCTION in pursuant to FS713.78. All bids cash only. All sales at 8 :30AM July 5, 201 8 2007 VOLK New Beetle 3VWPW31C37M521189 June 20, 2018 286840 3584935 TOWING AND STORAGE NOTICE OF CLAIM OF LIEN AND PROPOSED SALE OF VEHICLE TOWING OPERATOR: ACE WRECKER SERVICE PO BOX 1658 HAINES CITY, FL 33845-1658 863-422-3930 VEHICLE OWNER 1 ARTHUR JAMES LIVINGSTONE 516 CATANIA LN OTHER NOTICES38 POINCIANC FL 34759-4033 OTHER PARTIES WITH INTEREST IN VEHICLE INSURANCE COMPANY: GOVERNMENT EMPLOYEES INS CO 1 GEICO PLZ WASHINGTON, DC 20076-0003 YEAR 2007 MAKE VOLK VIN 3VWPW31C37M521189, location of towed vehicle, 38032 Hwy 27, Davenport, FL 33837 Each of you are hereby notified that the above described vehicle, was towed at the request of fhp on 5/30/2018 and the above named towing company or transport company is in possession of and claims a lien on the above described vehicle for towing and storage charges accumulated in the amount of: $425.00, Itemized Charges: (Towing Charges) $120.00 (Total Storage Charges) $150.00 for 6 days, at $25.00 per day Recovery Charges $100.00, (Administrative Fees) $55.00 and (other) $0.00 for _____________ The Storage Charges will continue to accumulate at the rate of $25.00 per day. The lien claimed by the abovd named towing company or transport company is subject to enforcement pursuant to §713.78 or 713.785, F.S. and unless said vehicle is redeemed from said towing company or transport company by payment as allowed by law, the above described vehicle may be sold to satisfy the lien. If the vehicle is not redeemed and that vehicle, remains unclaimed, or for which the charges for recovery, towing, or storage services remain unpaid, may be sold free of all prior liens after 35 days if the vehicle is more than 3 years of age and after 50 days if the vehicle is 3 years of age or less. The Owner, lienholder, or insurance company, if any, has the right to a hearing as set forth in subsection (5). The above designated Towing Company or transport company proposes to sell the vehicle as follows: Public Sale to be held at 38032 Hwy 27, Davenport, FL 33837 Commencing at 8:30 AM on the 5th day of July, 2018 STATEMENT OF OWNERS RIGHTS Notice that the owner, lienholder or insurance company within 10 days after the time they have knowledge of the location of the vehicle, may file a complaint in the County Court in which the vehicle, is stored to determine if their property was wrongfully taken or withheld from them. Notice that upon filing a complaint, an owner, lienholder, or insurance company may have their vehicle, released upon posting with the court a cash or surety bond or other adequate security equal to the amount of the charges for towing and storage to ensure the payment of such charges in the event they do not prevail. Notice that any proceeds from the sale of the vehicle, remaining after payment of the amount claimed to be due and owing to the towing company or transport company will be deposited with the Clerk of the Circuit Court for disposition upon court order pursuant to sebsection (5) of §713.78, F.S., (For a vehicle) NOTE: The 35 or 50 day time frame that the vehicle, must be held should not include the day of towing and storage, or the date of the sale. When a separate notice is sent 15 days prior to the sale date, the date the notice was mailed or the date of sale should not be included in the 15 days. The newspaper ad must be placed 10 days prior to the scheduled date of sale, but the 10 days should not include the date the notice was placed in the newspaper or the date of the sale. Dated this 4th day of June, 2018 Towing Company or Transport Company Michael McCrary June 20, 2018 286840 3584941 ACE W rec k er S erv i ce 3 8 030 Hwy 27 Davenport, FL 33 8 37 ( 8 63)422-3930. fax ( 8 63)421-0 8 11 NOTICE OF PUBLIC AUCTION in pursuant to FS713.78. All bids cash only. All sales at 8 :30AM July 7, 201 8 2016 TTWD 5VT610150G2001670 June 20, 2018 286840 3583482 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! NOTICE OF PUBLIC SALE OR AUCTION of the following Storage Unit located at 3877 Recker Hwy. Winter Haven, FL 33880 (863) 291-3877 Sale will be conducted on July 9th, 2018 at 2:00 PM. Taxg'ca Brooks C-35 Neptune Isnardin Out door storage June 20, 27, 2018 293191 3587790 OTHER NOTICES38 N O TI C E O F PUBLI C S ALE Notice of Public Sale of the contents of the following storage units located at Ace Storage, 330 N Commonwealth Ave., Polk City, FL 33868. The sale will be on Thursday,July 5, 2018 at 10:00 A.M. Units contain household goods. Unit #Tenant Name 396Samantha Shaffer 334Heather Lawson 380Bonnie Sprouse 2 64Tiffany Spiker 238Stephanie Sousa 142Shannon Kelley 93Urethane Solutions 195Tracy Walls 53Tammie Pickle 82Elizabeth Moye 84David Crosby 64Brandy Chrysler 154Shellie Wenning Sale being held to satisfy landlords lien. Seller reserves the right to rej ect any/all bids and to withdraw any unit from sale. Cash only. Contents to be removed within 24 hours. ACE STORAGE 330 N Commonwealth Ave Polk City, FL 33868 Phone: (863) 984-2204 Email: jspradlen@aol.com June 20, 27, 2018 402997 3587969 WEBB' S T O WIN G 719 MAGNOLIA AVE AUBURNDALE, FL 33823-4109 PHONE: 863-967-2354 FAX: 863-967-1723 NOTICE OF PUBLIC SALE WEBB'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 07/06/2018, 09:00 am at 719 MAGNOLIA AVE A UBURNDALE, FL 33823-4109, pursuant to subsection 713.78 of the Florida Statutes. WEBB'S TOWING reserves the right to accept or reject any and/or all bids. 1C3CDFBB2FD165279 2015 DODGE 1FMZU67E11UB88355 2001 FORD 1FTRW07632KE32282 2002 FORD 1GCEK19B46Z166875 2006 CHEVROLET 1N4AL11E52C113154 2002 NISSAN 1NXBR32E96Z633599 2006 TOYOTA 1YVHP80D065M34103 2006 MAZDA 2T1BU4EE3DC966024 2013 TOYOTA 2T1CG22PXYC341213 2000 TOYOTA 3FA6P0H93FR134962 2015 FORD 4T1BF1FK9FU025160 2015 TOYOTA 4T1BG12K8TU768990 1996 TOYOTA 5NPD84LF0JH247704 2018 HYUNDAI JTHCF5C25B5046630 2011 LEXUS SAJEA51C34WE02952 2004 JAGUAR June 20, 2018 328269 3587947 TOWING AND STORAGE NOTICE OF CLAIM OF LIEN AND PROPOSED SALE OF VEHICLE TOWING OPERATOR: ACE WRECKER SERVICE PO BOX 1658 HAINES CITY, FL 33845-1658 863-422-3930 VEHICLE OWNER 1 JAMES F COLEY 29280 JAN ST WALKER, LA 70785 OTHER PARTIES WITH INTEREST IN VEHICLE YEAR 2016 MAKE TTWD VIN 5VT610150G2001670, location of towed vehicle, 38032 Hwy 27, Davenport, FL 33837 Each of you are hereby notified that the above described vehicle, was towed at the request of joune carbonneau on 5/17/2018 and the above named towing company or transport company is in possession of and claims a lien on the above described vehicle for towing and storage charges accumulated in the amount of: $295.00, Itemized Charges: (Towing Charges) $125.00 (Total Storage Charges) $125.00 for 5 days, at $25.00 per day Recovery Charges $0.00, (Administrative Fees) $45.00 and (other) $0.00 for _____________ The Storage Charges will continue to accumulate at the rate of $25.00 per day. The lien claimed by the abovd named towing company or transport company is subject to enforcement pursuant to §713.78 or 713.785, F.S. and unless said vehicle is redeemed from said towing company or transport company by payment as allowed by law, the above described vehicle may be sold to satisfy the lien. If the vehicle is not redeemed and that vehicle, remains unclaimed, OTHER NOTICES38 or f or w hi c h t h e c h arges f or recovery, towing, or storage services remain unpaid, may be sold free of all prior liens after 35 days if the vehicle is more than 3 years of age and after 50 days if the vehicle is 3 years of age or less. The Owner, lienholder, or insurance company, if any, has the right to a hearing as set forth in subsection (5). The above designated Towing Company or transport company proposes to sell the vehicle as follows: Public Sale to be held at 38032 Hwy 27, Davenport, FL 33837 Commencing at 8:30 AM on the 7th day of July, 2018 STATEMENT OF OWNERS RIGHTS Notice that the owner, lienholder or insurance company within 10 days after the time they have knowledge of the location of the vehicle, may file a complaint in the County Court in which the vehicle, is stored to determine if their property was wrongfully taken or withheld from them. Notice that upon filing a complaint, an owner, lienholder, or insurance company may have their vehicle, released upon posting with the court a cash or surety bond or other adequate security equal to the amount of the charges for towing and storage to ensure the payment of such charges in the event they do not prevail. Notice that any proceeds from the sale of the vehicle, remaining after payment of the amount claimed to be due and owing to the towing company or transport company will be deposited with the Clerk of the Circuit Court for disposition upon court order pursuant to sebsection (5) of §713.78, F.S., (For a vehicle) NOTE: The 35 or 50 day time frame that the vehicle, must be held should not include the day of towing and storage, or the date of the sale. When a separate notice is sent 15 days prior to the sale date, the date the notice was mailed or the date of sale should not be included in the 15 days. The newspaper ad must be placed 10 days prior to the scheduled date of sale, but the 10 days should not include the date the notice was placed in the newspaper or the date of the sale. Dated this 21st day of May, 2018 Towing Company or Transport Company Michael McCrary June 20, 2018 286840 3583498 F i n d i t i n t h e C l a s s i f i e d s PUBLIC NOTICE LAST KNOWN ADDRESS: Berrien, Jeremiah L 1733 Blossom Cir W Lakeland,33805 Denger-Huff, Jeffrey D 1815 Crystal Lake Dr Lakeland,33801 Foster, Jessica A 4702 Hammock Ridge Dr Mulberry,33860 Logan, Tishunz A 1859 Grand Bay Cir APT 103 Lakeland,33810 Oliveros JR, Jose V 357 Cello St Davenport,33896 Parsons, John J 1712 35th St NW Winter Haven,33881 Paulic, Stanley M 1252 Vista Hills Dr Lakeland,33813 Robinson JR, David L 612 Citrus Ave Dundee,33838 Simmons, Chelsea D 6896 Shepherd Oaks Rd Lakeland,33811 Smith, Andrea M 46 Flamingo Blvd Winter Haven,33880 Spruill, Terry A 112 Idaho Ave Lakeland,33801 Tello, Jesus A 915 Brentwood LN Lakeland,33809 Vigoreaux JR, Alejandro E 2300 Smith Rd Haines City,33844 You are hereby notified that your eligibility to vote is in question. You are required to contact the Supervisor of Elections, in Bartow, Florida, 863534-5888, no later than thirty (30) days after the date of this publishing. Failure to respond will result in a determination of ineligibility by the Supervisor and your name will be removed from the statewide voter registration system. Por este medio, se le notifica que su elegibilidad para votar est en duda. Se requiere que usted contacte la Supervisora de Elecciones en Bartow, Florida, (863) 534-5888, a ms tardar treinta (30) das despus de la OTHER NOTICES38 f ec h a d e esta pu bli cac i n. F racaso en responder resultar en una determinacin de inelegibilidad por la Sup ervisora y su nombre ser removido del sistema de registro de votantes e statal. L ori Edwards Polk County Supervisor of Elections June 20, 2018 269850 3587519 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 68

Page 8The Polk County DemocratWednesday, June 20, 2018 Florida s Choice for Legal Advertising From Public Notices to Bid Requests and Government Employment, The Record is your source. Call 863.533.4183 For Additional Information and Special Low Rates.

PAGE 69

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 113 9.90 +10.0AAR AIR .30 .6 27 49.05 33.92 185 47.32 +20.4ABB Ltd ABB .76e 3.4 ... 28.67 21.92 2169 22.47 -16.2ABM ABM .70 2.3 19 45.12 28.17 647 30.78 -18.4ADT Inc n ADT ... ... ... 9.12 6.93 2223 8.26 +5.6AES Corp AES .52 4.0 12 13.35 9.86 9210 13.08 +20.8AFLAC s AFL 1.04 2.3 14 46.19 38.31 3156 45.00 AG MtgeIT MITT 2.00f 10.2 7 19.95 16.31 152 19.61 +3.2AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 5 25.32 -.1AG Mtg pfB MITTpB 2.00 7.9 ... 25.71 24.50 3 25.26 -.3AGCO AGCO .60 1.0 26 75.95 58.12 891 60.71 -15.0AH Belo AHC .32 6.8 ...dd 5.80 4.35 11 4.70 -2.1AK Steel AKS ... ... 21 7.04 4.00 8459 4.63 -18.2AMC Ent AMC .80 4.9 ...dd 25.05 10.80 983 16.25 +7.6AMCON DIT .72 .8 10 113.60 80.95 93.00 -5.0AMN Hlth AMN ... ... 23 68.20 34.85 405 59.65 +21.1ARC Docu ARC ... ... 13 4.84 1.87 247 2.02 -20.8ASA Gold ASA .04e .4 ...q 12.99 10.12 49 10.22 -9.7AT&T Inc T 2.00f 6.2 12 39.80 31.17 87292 32.39 -16.7AT&T 66 n TBB ... ... ... 26.72 24.47 186 25.18 -3.5A10 Ntwks ATEN ... ... ...dd 8.85 5.63 399 6.65 -13.9AU Optron AUO .18e ... ... 5.35 3.72 645 4.31 +3.6AVX Cp AVX .46 2.9 ...dd 20.22 14.51 154 15.66 -9.5AXA EqH n EQH ... ... ... 22.25 20.39 2577 20.90 -2.3AZZ Inc AZZ .68 1.5 20 57.65 39.50 271 45.00 -11.9Aarons AAN .12 .3 10 49.77 34.29 432 44.98 +12.9AbbottLab ABT 1.12 1.8 28 64.60 47.83 5302 62.34 +9.2AbbVie ABBV 3.84 3.9 18 125.86 69.38 5528 98.01 +1.3AberFitc ANF .80 3.1 18 29.20 8.81 1503 25.71 +47.5tAbdAsPac FAX .42 9.5 ...q 5.29 4.40 523 4.42 -9.4AbdAustEq IAF .70e 11.3 ...q 6.77 5.85 65 6.20 -2.7AbdnChile CH .58e 7.9 ...q 9.64 6.83 296 7.37 -17.5AbdGlbInc FCO .84 10.6 ...q 9.48 7.90 9 7.93 -10.1AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.06 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.10 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.32 6 8.89 -1.4AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.55 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.80 32.13 -3.2AcadiaRlt AKR 1.08 4.0 23 30.63 21.34 893 26.89 -1.7Accenture ACN 2.66 1.6 29 165.58 119.10 2574 163.31 +6.7AccoBrds ACCO .24 1.8 23 13.98 10.35 344 13.45 +10.2AcmeU ACU .44 2.1 19 28.80 19.00 5 21.32 -8.9AcornInt rs ATV ... ... ... 38.86 9.33 15 29.70 +68.4ActiniumP ATNM ... ... ...dd 1.33 .33 3298 .58 -12.7Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 22.50 19.42 7 21.55 +.8Actuant ATU .04 .2 81 27.95 21.50 446 25.95 +2.6Acuity AYI .52 .4 13 208.83 109.98 574 120.43 -31.6Acushnet n GOLF ... ... ... 25.66 15.16 186 25.29 +20.0AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 230 15.58 +3.7AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 52 19.85 +.1AdmRsc AE .88 2.1 ...dd 50.59 32.80 26 41.41 -4.8Adecaogro AGRO ... ... ... 11.15 7.20 402 8.46 -18.2Adient n ADNT 1.10 2.2 ... 86.42 47.03 965 48.99 -37.8AdtalemGl ATGE .36 .7 19 50.15 30.15 376 48.90 +16.3sAdvAuto AAP .24 .2 25 138.38 78.81 986 138.30 +38.7AdvDisp n ADSW ... ... ... 25.71 21.50 596 24.00 +.3AdvDrainS WMS .32f 1.1 24 31.00 17.90 337 28.80 +20.8Advansx n ASIX ... ... ... 46.51 29.24 105 39.57 -5.9AdvOil&Gs AAV ... ... 5 7.35 2.70 123 3.05 -29.1AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 59 15.47 -2.6AdvCCvII AGC .56 9.9 ...q 6.49 5.40 58 5.67 -5.3AdvClEnh LCM .84 10.6 ...q 8.87 7.73 33 7.89 -5.3AdSDorWr AADR .32e .6 ...q 64.00 45.81 38 56.48 -4.0AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.62 92 37.05 +2.5AdSNewT n FNG ... ... ... 24.13 19.60 43 22.54 +5.0AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 27.83 -10.2AdvSmCap SCAP ... ... ... 39.07 30.53 1 38.71 +10.6AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 48.89 -.9AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.33 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.73 6 47.84 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.75 7 31.39 +1.8Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 3 69.46 -2.8AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.49 -1.5AdMadIntl FWDI .37e 1.2 ...q 33.10 26.74 0 30.75 -1.0AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.53 +2.0AdvActBear HDGE ... ... ...q 8.91 7.43 217 7.74 -1.3Aecom ACM ... ... 11 39.90 30.15 732 33.62 -9.5AegeanMP ANW .08 8.9 2 6.00 .70 1624 .90 -79.1Aegon AEG .25e 4.0 ... 7.48 4.82 2588 6.28 -.3Aegon cap AEH 1.59 6.1 ... 26.39 25.40 29 26.19 +1.4Aegon 6.5 AED 1.63 6.1 ... 26.83 24.55 50 26.70 +2.9Aegon t AEB .77 3.1 ... 25.35 23.55 6 24.69 +2.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 56.26 44.69 900 54.69 +4.0Aerocntry ACY ... ... 3 17.34 10.10 2 14.85 -2.6AerohiveN HIVE ... ... ...dd 6.50 3.02 336 4.23 -27.4AerojetR AJRD ... ... ...dd 36.25 20.17 842 28.62 -8.3Aetna AET 2.00 1.1 19 194.40 149.69 1508 189.28 +4.9tAffilMgrs AMG 1.20 .8 12 216.99 152.71 863 154.00 -25.0Agilent A .60 .9 75 75.00 58.22 4616 63.52 -5.2Agnico g AEM .44 ... 42 51.86 37.35 995 44.48 -3.7AgreeRlt ADC 2.16f 4.0 25 54.16 43.74 107 53.44 +3.9Air Inds AIRI .60 36.1 ... 2.56 1.15 19 1.66 -1.8AirLease AL .40 .9 5 50.70 35.75 884 43.32 -9.9AirProd APD 4.40 2.8 24 175.17 140.78 1280 159.55 -2.8AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.3 9 25.30 18.97 583 21.16 -9.5AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 5 25.50 -4.1AlamoGp ALG .44f .5 25 120.58 86.41 58 92.43 -18.1AlamosGld AGI .02 .4 ... 8.58 4.83 1205 5.69 -12.6AlaskaAir ALK 1.28f 2.0 8 95.75 57.53 1714 62.47 -15.0AlbnyIn AIN .68 1.1 53 68.85 49.20 126 61.85 +.7Albemarle ALB 1.34f 1.5 20 144.99 86.75 1841 91.40 -28.5Alcoa Cp AA ... ... 41 62.35 29.64 3190 44.47 -17.4AlexB Inc ALEX .28 1.3 29 30.35 20.83 337 21.23 -23.5Alexanders ALX 18.00 4.7 ... 436.80 332.98 7 381.49 -3.6AlexREE ARE 3.72f 2.9 32 134.37 114.00 760 126.36 -3.2AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.10 -5.1AlexcoR g AXU ... ... ... 1.85 1.10 591 1.31 -17.6tAlgonPw n AQN .51f ... ... 11.34 9.49 173 9.57 -14.2Alibaba BABA ... ... 61 211.70 137.40 24465 204.43 +18.6Timmins g TGD/O ... ... 1 .48 tAlio Gld rs ALO ... ... ... 5.74 1.35 174 1.38 -62.4AllegCp Y ... ... ...cc 639.42 521.07 72 586.49 -1.6AllegTch ATI ... ... ...dd 30.25 15.82 2358 27.24 +12.8Allegion ALLE .84 1.0 ... 89.81 73.85 622 80.17 +.8Allergan AGN 2.88 1.7 11 256.80 142.81 2034 173.05 +5.8Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 187 75.36 +1.3AlliCAMun AKP .70 5.4 ...q 14.02 12.49 25 13.03 -4.1AlliData ADS 2.28 1.0 15 278.33 192.02 643 234.49 -7.5AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 55 12.62 -5.8AlliOne rs AOI ... ... ...dd 30.70 9.85 180 15.70 +18.5tAlliBGlbHi AWF .84 7.3 ...q 13.12 11.53 165 11.52 -9.7AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.7 14 29.80 22.55 214 29.45 +17.6AlliantEg s LNT 1.34f 3.3 21 45.52 36.84 2094 41.08 -3.6AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 160 6.99 -.6AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 124 6.03 -2.9AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 160 12.84 -1.6AlliGlEqCv NIE 1.52 6.8 ...q 22.60 19.03 134 22.19 +5.0Allz24Tgt n CBH ... ... ... 10.05 8.75 27 9.34 +2.6AllnzgDI&Cv ACV 2.00 8.4 ...q 24.13 20.03 36 23.73 +8.7AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 4 25.86 +1.5AllisonTrn ALSN .60 1.4 15 45.69 32.93 1353 41.55 -3.5Allstate ALL 1.84 2.0 14 105.36 85.59 1774 93.48 -10.7Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 3 25.65 +.2Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 34 26.75 +1.9Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 20 25.95 -.3 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 2 26.42 +.1Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 35 26.38 +.5Allstat pfF ALLpF 1.56 5.8 ... 27.83 25.02 30 27.08 +1.8AllyFincl ALLY .52 2.0 11 31.29 19.88 4219 26.13 -10.4AlmadM n AAU ... ... ... 1.40 .70 58 .73 -29.1AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 24.74 5 31.92 +3.9AlpValuIntl IVAL 1.35e 4.3 ... 35.03 29.87 6 31.15 -5.7AlpMoIntQ IMOM ... ... ...q 33.00 25.69 2 29.35 -3.4AlpMoUSQ QMOM ... ... ... 32.98 24.73 52 32.93 +15.1AlpArcVl n VMOT ... ... ... 31.39 25.00 17 29.84 +3.0AlphaPro APT ... ... 17 4.25 2.75 25 3.35 -16.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.54 -2.4AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 6.38 -5.3AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.97 -5.3AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 1 43.58 -3.0AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 2 70.04 +.7AlpDisrTc n DTEC ... ... ... 29.82 24.40 12 28.60 +13.4AlpBzSoMed BUZ ... ... ... 37.83 27.95 5 37.23 +16.2AlpsRivFlex RFFC ... ... ... 35.25 30.68 6 34.67 -.2Alps RivDiv RFDA ... ... ... 33.92 28.16 7 33.10 +4.5AlpRvrCare RFCI ... ... ... 26.24 23.73 14 23.96 -3.0AlpRivUncn RFUN ... ... ... 26.57 25.02 5 25.23 -3.1AlpSprtJG SGDJ ... ... ...q 38.94 27.95 39 29.32 -12.7AlpMedBrk SBIO ... ... ...q 39.50 26.11 29 38.61 +17.7AlpSprotG SGDM .12e .6 ...q 22.94 18.32 45 19.26 -7.0AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 3 37.02 +2.2tAlpEDvDg EDOG .73e 3.3 ...q 27.38 22.01 58 21.96 -13.6AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 1 21.92 -5.1AlpIntDvDg IDOG 1.47e 5.3 ...q 30.26 26.05 44 27.54 -3.9AlpBarr400 BFOR .25e .6 ...q 44.39 36.66 6 44.19 +6.3AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 32 24.53 -2.5AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 85 45.42 -.8AlpAlerMLP AMLP 1.35e 13.1 ...q 12.13 9.01 7786 10.28 -4.7Alteryx n AYX ... ... ... 41.47 18.37 1081 39.55 +56.5Altice n ATUS ... ... ...dd 31.71 14.60 6399 17.10 -10.4AltisrcAst AAMC ... ... ...dd 116.00 55.00 3 69.75 -14.5AltisResid RESI .60 5.8 ...dd 13.37 9.87 10.37 -12.6Altria MO 2.80f 4.9 18 77.79 53.91 11544 56.79 -20.5tAlumChina ACH ... ... ... 23.54 12.07 153 11.72 -34.6ATrFn pfA AFSIpA 1.69 8.6 ... 25.28 13.96 9 19.64 -4.7AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 9 19.88 -9.1AmTrF pfC AFSIpC 1.91 9.1 ... 25.57 14.91 13 20.90 -7.1AmTrF pf F AFSIpF ... ... ... 24.19 13.93 26 19.81 -3.5AmTrF pfE AFSIpE ... ... ... 26.09 14.80 14 23.00 +.3AmTrFn 7.5 AFST ... ... ... 27.79 23.30 17 25.14 -2.9AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 14 24.01 -4.0AmTrF pfD AFSIpD 1.88 8.6 ... 25.46 14.42 9 21.76 -1.9AmberRd AMBR ... ... ...dd 10.29 6.14 203 9.87 +34.5Ambev ABEV .05e 1.0 9 7.43 4.80 38097 5.00 -22.6AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.1 21 64.89 51.89 1611 58.28 -1.2Ameresco AMRC ... ... 20 13.20 5.25 92 12.35 +43.6AMovilL AMX .17e 1.1 12 19.91 14.85 3059 15.96 -6.9AmMovl A AMOV ... ... ... 19.87 14.77 4 15.79 -7.1AmAssets AAT 1.08f 2.9 23 41.69 30.62 247 37.00 -3.2AmAxle AXL ... ... 5 20.27 13.38 3233 18.11 +6.3AmCampus ACC 1.84f 4.3 42 49.26 34.52 1177 42.57 +3.8AEagleOut AEO .55f 2.3 18 24.83 10.23 2741 23.52 +25.1AEP AEP 2.48 3.7 17 78.07 62.71 5873 66.87 -9.1AEqInvLf AEL .24f .7 22 37.16 24.51 529 35.91 +16.9AmExp AXP 1.40 1.4 15 103.24 81.29 3113 97.14 -2.2AFnclGrp AFG 1.40 1.3 19 121.69 95.19 305 109.69 +1.1AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 7 25.89 -1.2AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 10 25.85 -1.4AHm4Rent AMH .20 .9 ... 23.23 18.39 6354 21.53 -1.4AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 4 25.46 -7.0AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 2 25.24 -5.8AH4Rn pfG AMHpG 1.47 6.2 ... 26.38 22.27 3 23.90 -5.0AHm4R pfF AMHpF ... ... ... 26.27 22.43 27 24.57 -3.9AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 49.57 5325 55.50 -6.8AmLorain ALN ... ... ...dd .51 .14 66 .18 +2.3AMidstrm AMID 1.65 16.2 ...dd 15.25 9.42 127 10.20 -23.6AmrRlty ARL ... ... ...dd 21.57 8.00 16 14.27 +11.1AmRenAs n ARA ... ... ... 24.07 9.91 107 16.29 -6.4AmShrd AMS ... ... 13 4.10 2.25 5 2.70 +4.0AmStsWtr AWR 1.02 1.8 31 60.00 46.62 134 57.35 -1.0AmTower AMT 3.08f 2.2 40 155.28 130.32 2742 139.08 -2.5ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 41 24.00 17.00 55 22.35 +13.7AmWtrWks AWK 1.82f 2.2 36 92.37 76.04 1233 82.80 -9.5AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 148 41.57 -10.1Ameriprise AMP 3.60f 2.4 12 183.90 125.07 1113 148.30 -12.5AmeriBrgn ABC 1.52 1.6 11 106.27 71.90 1159 92.17 +.4Ametek AME .36 .5 31 79.32 59.56 1210 73.38 +1.3AmiraNatF ANFI ... ... ... 7.05 1.62 266 2.45 -41.2Ampco AP ... ... ...dd 18.60 8.49 71 10.15 -18.1Amphenol APH .92f 1.0 36 93.62 72.35 948 89.68 +2.1AmpioPhm AMPE ... ... ... 4.95 .38 512 1.76 -56.8AmpSrLn n YESR ... ... ... 28.57 23.85 44 24.38 -.1AmpDivOpt DIVO ... ... ... 30.56 25.82 1 28.84 -.6AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 85 1.20 +18.8Amrep AXR ... ... 9 7.71 6.44 1 7.00 -.3Anadarko APC 1.00 1.4 80 72.70 39.96 3827 69.08 +28.8Anadrk 18 AEUA 3.75 11.4 ... 41.98 28.60 32.89 -5.1Andeavor ANDV 2.36 1.7 40 151.89 89.58 1465 137.99 +20.7AndeavLog ANDX 4.42f 10.1 22 55.21 40.66 258 43.74 -5.3Anf DvAlt n DALT ... ... ... 10.57 9.62 4 10.11 -.5AnglogldA AU ... ... ... 12.00 7.90 3893 8.10 -20.5ABInBev BUD 3.19e 3.3 24 126.50 91.70 1169 96.42 -13.6Anixter AXE ... ... 15 88.85 56.25 153 66.15 -13.0Annaly NLY 1.20 11.3 12 12.73 9.95 8770 10.59 -10.9Annaly pfC NLYpC 1.91 7.6 ... 26.31 25.00 20 25.21 -1.1Annaly pfD NLYpD 1.88 7.4 ... 26.20 24.06 17 25.26 -.4Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 28 24.08 -2.8Annaly pfF NLYpF ... ... ... 26.59 24.54 171 25.19 -2.4Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.44 14.85 263 18.98 -3.8AnteroMid AM 1.56f 5.1 23 35.10 24.20 439 30.30 +4.3AnteroRes AR 1.00 5.0 42 22.57 16.31 2106 20.18 +6.2Anthem ANTM 3.00 1.2 16 267.95 179.40 1327 244.49 +8.7Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.7 11 6.35 4.55 501 5.15 -5.3Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 3 26.35 -.3Anwrth pfB ANHpB 1.56 5.9 ... 30.75 24.60 0 26.50 -3.5Anwrth pfC ANHpC 1.91 7.5 ... 25.49 24.46 5 25.31 +.6Aon plc AON 1.60f 1.1 28 152.78 130.87 1067 139.70 +4.3Apache APA 1.00 2.3 27 51.21 33.60 3978 43.26 +2.5AptInv AIV 1.52 3.7 24 46.72 37.97 734 40.75 -6.8AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 0 26.04 -5.0ApolloCRE ARI 1.84 9.7 11 19.26 17.56 1129 18.89 +2.4ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 8 25.75 -.2ApolloGM APO 1.95e 6.2 11 37.35 25.61 589 31.65 -5.4ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 26 25.23 -4.0ApolG pfB APOpB 1.59 6.4 ... 25.04 24.25 44 24.73 -.4ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 21 25.37 -2.7ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 23 16.61 +2.4ApolloTact AIF 1.20a 7.7 ...q 16.56 15.37 65 15.64 -.7AppHReit n APLE 1.20 6.6 29 20.19 16.72 1809 18.17 -6.9sApldIndlT AIT 1.20 1.6 20 76.05 54.00 230 75.45 +10.8Aptargrp ATR 1.28 1.4 28 96.39 79.97 334 94.25 +9.2Aptiv APTV .22 .2 20 103.23 70.51 2003 100.56 +18.5AquaAm WTR .82 2.4 25 39.55 32.30 670 34.21 -12.8Aquantia n AQ ... ... ... 18.49 9.60 474 12.95 +14.3Acquavnt n WAAS ... ... ... 17.70 10.87 75 14.51 -6.5Aramark ARMK .42 1.1 19 46.09 36.29 2975 38.49 -9.9ArborRT ABR 1.00f 9.9 8 10.27 7.88 1168 10.07 +16.6Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 5 25.95 +2.4ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 25.27 -1.1ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 26.29 +.4ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 2486 31.62 -2.1ArchCoal ARCH 1.60 2.0 7 102.61 60.13 309 79.41 -14.8ArchDan ADM 1.34 2.9 19 46.27 38.59 3735 46.07 +14.9Archrock AROC .48 4.0 32 13.01 8.25 2336 11.95 +13.8 Arconic ARNC .24 1.4 ...dd 31.17 16.66 4786 17.40 -36.1Arconic pf ARNCp 3.75 4.2 ... 92.00 84.56 90.00 +4.8Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.85 547 7.10 -31.4ArcusBio n RCUS ... ... ... 19.67 13.26 289 16.95 -1.5Ardaugh n ARD .56 3.4 ... 23.72 16.44 85 16.58 -21.4ArdmoreSh ASC ... ... ...dd 9.05 6.40 134 7.90 -1.3AresCmcl ACRE 1.12f 8.0 12 14.01 11.96 69 13.92 +7.9AresDyCr ARDC 1.40 8.6 ...q 16.73 15.48 60 16.28 -.9AresMgmt ARES 1.18e 5.7 14 25.95 17.40 384 20.65 +3.3AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 5 26.54 +.2Argan AGX 1.25e ... 8 69.95 34.90 145 35.40 -21.3ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 2 25.22 -.2ArgoGpInt ARGO 1.08b 1.7 13 65.90 48.83 93 62.05 +15.7AristaNetw ANET ... ... 55 311.67 141.78 745 273.80 +16.2ArkInnova ARKK ... ... ...q 47.85 28.34 750 47.42 +27.9ArkIndInno ARKQ ... ... ...q 37.14 27.57 38 36.18 +9.8sArkGenom ARKG ... ... ...q 30.53 21.32 54 30.75 +25.6ArkWebX.O ARKW .94p .7 ...q 59.11 34.37 301 58.42 +26.8Ark 3dPr n PRNT ... ... ... 27.21 22.65 3 25.44 +4.4Ark IsrTc n IZRL ... ... ... 22.04 19.16 3 20.76 +2.0ArlingAst AI 2.20 20.5 6 15.03 9.90 926 10.71 -9.1ArlingAst23 AIW 1.66 6.9 ... 25.45 23.58 0 24.13 -1.2ArlingAst25 AIC 1.69 7.1 ... 24.97 23.05 4 23.75 -2.0ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 24.30 -2.6ArmadaHof AHH .80 5.4 19 16.00 12.67 233 14.79 -4.8ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 4 25.44 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 13 24.99 -.1ArmourR rs ARR 2.72 11.8 5 27.60 21.40 280 22.98 -10.7ArmsFloor AFI ... ... 68 18.60 12.03 174 14.18 -16.2ArmstrWld AWI ... ... 15 65.00 43.40 281 64.00 +5.7ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 6 17.30 -3.8ArrowEl ARW ... ... 11 87.26 72.31 567 78.37 -2.5ArwQVMEq QVM ... ... ...q 30.15 24.76 27.99 +1.0ArtisanPtr APAM 2.40a 7.5 22 41.45 29.00 335 32.05 -18.9AskanoG g AKG ... ... ... 1.66 .43 575 1.10 +55.8AsburyA ABG ... ... 11 76.40 49.10 275 74.95 +17.1AshfordHT AHT .48 6.9 ...dd 7.57 5.42 466 6.97 +3.6Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 1 25.93 +3.0AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 3 23.70 -6.7AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 19 23.69 -5.7AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 2 23.89 -6.0AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 15 23.96 -4.6Ashford AINC ... ... 18 109.82 47.03 19 70.09 -24.6Ashland ASH .90m 1.1 44 80.84 59.80 712 78.42 +10.1AsiaPc APB .61e 2.0 ...q 15.71 12.60 8 14.54 +.9AsiaTigr GRR .07e .6 ...q 11.49 9.99 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 21 5.24 +7.4AspenIns AHL .96 2.3 ...dd 52.40 34.80 504 42.40 +4.4Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 11 25.85 -5.2AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 33 24.55 -4.8AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 25.85 -4.9AsscBc pf D ASBpD ... ... ... 26.65 24.08 5 24.93 -4.0AsscdBanc ASB .60 2.1 19 29.03 20.95 979 28.30 +11.4AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 39.80 32.20 21 38.60 +13.2Assurant AIZ 2.24 2.2 39 106.99 84.34 2000 99.60 -1.2AssuredG AGO .64 1.7 7 45.73 32.97 725 37.00 +9.2AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 5 25.84 -.6AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 3 25.60 -2.1AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 3 25.03 -.1AsteriasBio AST ... ... ...dd 3.75 1.20 90 1.75 -22.2AstraZen s AZN 1.37e 3.8 9 37.30 28.43 1992 35.94 +3.6AtHomGr n HOME ... ... 50 39.31 20.07 1161 36.99 +21.7Atento SA ATTO .34p ... 13 12.90 6.68 175 7.15 -29.6Athene n ATH ... ... ... 55.22 43.96 1388 45.52 -12.0AtkoreInt n ATRK ... ... ... 24.48 15.05 301 22.15 +3.3AtlPwr g AT .12 ... ...dd 2.60 1.80 587 2.20 -6.4ATMOS ATO 1.94f 2.2 16 93.56 76.46 431 88.32 +2.8tAurynRs n AUG ... ... ... 3.00 1.06 48 1.08 -34.1AutoNatn AN ... ... 13 62.02 38.59 703 50.22 -2.2Autohome ATHM ... ... 19 119.50 43.96 958 114.82 +77.5Autoliv ALV 2.32 1.5 25 160.23 104.56 566 155.82 +22.6AutoZone AZO ... ... 15 797.89 491.13 387 686.49 -3.5Auxilio n AUXO ... ... 32 5.08 3.12 3.47 tAvalara n AVLR ... ... ... 53.64 42.51 1141 45.99 +4.3AvalonHld AWX ... ... ...dd 3.64 1.83 10 2.15 +7.5AvalonBay AVB 5.88 3.5 22 197.76 152.65 743 167.29 -6.2Avangrid n AGR 1.73 3.4 39 54.55 43.13 672 51.40 +1.6AvayaHl n AVYA ... ... 18 23.76 19.08 988 20.95 +4.8AveICSFd ACP 1.44 10.6 ...q 14.93 13.31 13.60 -3.1AveryD AVY 2.26f 2.2 26 123.67 85.69 948 102.07 -11.1Avianca AVH .18e 2.5 ... 9.76 6.40 64 7.12 -11.3AvinoSG g ASM ... ... ... 1.89 1.14 96 1.28 -4.5Avista AVA 1.49f 2.8 30 52.87 41.21 261 52.81 +2.6Avon AVP ... ... 16 3.89 1.48 9427 1.55 -27.9Axalta AXTA ... ... ... 38.20 27.77 2723 30.51 -5.7AXIS Cap AXS 1.56 2.7 ...dd 66.44 47.43 470 56.87 +13.2AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 10 25.06 -.7AxisCap pfE AXSpE ... ... ... 25.85 23.39 49 24.88 -1.2Azul n AZUL ... ... ... 35.05 17.19 1183 18.52 -22.3AzurePwr n AZRE ... ... ... 18.10 12.53 21 15.40 +8.5B -B&G Foods BGS 1.90f 6.3 9 39.75 22.00 845 30.40 -13.5B2gold g BTG ... ... 64 3.30 2.31 1962 2.56 -17.4BB&T Cp BBT 1.50a 2.9 16 56.31 43.00 4195 52.23 +5.0BB&T pfD BBTpD ... ... ... 25.80 24.87 7 25.68 +.9BB&T pfE BBTpE 1.41 5.5 ... 25.68 24.49 11 25.48 +.9BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 32 25.00 -.1BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 33 25.07 -.4BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 32 26.27 -2.7BBVABFrn BFR .25e 1.8 ... 27.45 13.07 469 14.00 -44.4BBX Cap n BBX .03 .3 11 10.17 5.87 265 8.93 +12.0tBCE g BCE 3.02 ... ... 49.06 40.77 872 40.54 -15.6BG Staffing BGSF 1.20f 5.7 24 22.49 14.26 44 21.03 +31.9BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.25 8 25.94 +.2BHP BillLt BHP 1.66e 3.5 ... 52.17 33.42 2728 47.64 +3.6BHPBil plc BBL 1.66e 3.8 ... 47.92 28.73 1093 43.39 +7.7BP MidPt n BPMP ... ... ... 23.00 16.83 158 20.97 +1.9BP PLC BP 2.38 5.3 24 47.83 33.90 4578 45.15 +7.4BP Pru BPT 3.60e 13.6 5 31.80 18.65 156 26.45 +31.6BRF SA BRFS ... ... ... 15.50 5.25 2078 5.38 -52.2BRT BRT .80f 6.1 11 13.99 7.36 30 13.02 +10.4BT Grp s BT .99e 7.1 ... 21.16 13.53 680 13.85 -24.0BWX Tech BWXT .64f 1.0 31 72.18 45.79 1045 62.95 +4.1B&W Ent n BW ... ... ...dd 12.06 1.61 1869 2.35 -58.6BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 130 18.87 -2.6BadgerMtr s BMI .52 1.1 41 52.10 39.10 165 46.75 -2.2BakHuGE n BHGE .72f 2.2 ...cc 38.59 25.53 5834 32.75 +3.5BallCorp s BLL .40 1.1 18 43.24 35.60 3470 35.97 -5.0Ballanty BTN ... ... ...dd 7.15 3.95 57 5.05 +8.6BanColum CIB 1.27e 2.7 ... 51.38 36.38 394 46.64 +17.6BancCalif BANC .52 2.7 15 23.40 17.10 552 19.60 -5.1BcCalif pfC BANCpC 2.00 7.6 ... 27.03 25.46 8 26.25 +.1BcCalif pfE BANCpE ... ... ... 28.59 24.70 0 25.91 -1.9BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 6 25.92 -2.4BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 2268 6.91 -18.7BcoBrades s BBDO .02r .4 ... 11.90 5.95 12 6.41 -23.9BcoBrad s BBD .06a .9 ... 11.98 6.56 20309 6.92 -25.7BcoLatin BLX 1.54 6.0 13 30.50 25.27 102 25.53 -5.1BcoMacro BMA ... ... 24 136.10 58.38 658 63.28 -45.4BcoSantSA SAN .21e 3.9 ... 7.57 5.25 6210 5.43 -17.0BcoSBrasil BSBR .29e 3.6 5 12.11 7.33 3575 8.09 -16.3BcSanChile BSAC .85e 2.7 ... 35.09 24.84 503 31.75 +1.5BcoChile BCH 2.12e 2.2 ... 106.50 74.23 105 94.84 -1.8BcpSouth BXS .56 1.6 ... 35.55 27.20 646 34.85 +10.8Bcp NJ BKJ .24 1.4 27 18.55 15.15 1 17.10 -6.3BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 5 22.05 +1.3BkofAm BAC .48 1.6 17 33.05 22.73 64124 29.26 -.9BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 31 25.50 -1.9BkAML pfJ BMLpJ 1.02 4.2 ... 24.60 22.64 10 24.48 +4.7BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 98 25.57 -1.1BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 13 24.06 +1.0BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 1 1269.01 -3.8BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 36 26.35 -2.9BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 26 26.64 -1.4BkAm wtA BAC/WS/A ... ... ... 19.88 10.68 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 32 26.13 -3.9BkAm pfC BACpC ... ... ... 27.83 25.41 62 26.29 -4.2BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 27 23.66 +.7BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 9 22.39 +3.6BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 3 22.34 +3.2Bk of But n NTB 1.28 2.7 ... 49.36 31.36 252 47.99 +32.2BkHawaii BOH 2.40f 2.8 19 89.09 74.72 188 85.78 +.1BkMont g BMO 3.84e ... ... 84.71 69.27 299 77.02 -3.7BkNYMel BK .96 1.7 14 58.99 49.01 4682 57.34 +6.5BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 20 25.19 +.2How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1211 Declined 1622 New Highs 57 New Lows 78 Vol. (in mil.) 3,635 Pvs. Volume 3,265 2,200 2,035 1210 1604 140 48 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 DJ JFMAM 24,560 25,000 25,440 Dow Jones industrialsClose: 24,700.21 Change: -287.26 (-1.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,560 7,680 7,800 Nasdaq compositeClose: 7,725.58 Change: -21.44 (-0.3%) 10 DAYSDOW 24763.59 24567.75 24700.21 -287.26 -1.15% t t t -0.08% DOW Trans. 10998.19 10772.62 10863.30 -186.55 -1.69% t s s +2.37% DOW Util. 689.40 681.33 687.96 +7.40 +1.09% s s s -4.90% NYSE Comp. 12708.63 12569.95 12638.98 -69.66 -0.55% t t t -1.33% NASDAQ 7727.41 7635.73 7725.58 -21.44 -0.28% s s s +11.91% S&P 500 2765.05 2743.19 2762.59 -11.16 -0.40% t s s +3.33% S&P 400 1995.18 1970.01 1991.39 -3.79 -0.19% t s s +4.78% Wilshire 5000 28966.25 28690.93 28946.49 -74.84 -0.26% t s s +4.15% Russell 2000 1694.00 1672.66 1693.45 +0.99 +0.06% s s s +10.29% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, June 20, 2018

PAGE 70

tBkNova g BNS 3.28f ... 9 66.78 57.42 974 57.13 -11.5BankUtd BKU .84 1.9 17 44.97 30.37 746 44.24 +8.6BarHarbr s BHB .80f 2.6 21 32.48 25.09 56 30.57 +13.2Br iPthCrd OILB ... ... ... 72.40 42.69 28 64.74 +9.4BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.10 1 165.71 +4.7BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 40 20.20 -2.7BiP Cmdty DJP ... ... ...q 25.80 21.61 304 24.15 -1.1BarcGsci36 GSP ... ... ...q 17.81 11.96 10 16.39 +5.5BrcEnEu n FLEU ... ... ... 180.26 138.40 31 141.19 -11.3BiPNickel JJN ... ... ...q 17.50 10.29 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.34 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.36 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.10 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.22 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 44.15 48.42 +5.5BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 33.50 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.75 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.37 20 29.05 +27.3BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 120 26.20 -1.8BiPIndMet JJM ... ... ...q 30.93 23.47 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .35 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.67 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 106.03 2 122.77 +5.4BiPSPMLP IMLP 1.22e 6.9 ...q 19.89 15.44 1 17.64 -1.9Barclay BCS .15e 1.4 ... 12.55 9.29 2471 10.38 -4.8iPthNtGs n GAZB ... ... ... 49.19 36.56 40.03 -2.0BiP SPVix XVZ ... ... ...q 24.56 17.32 18.81 -18.0Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.59 16.42 84 17.94 +2.5B iPVxST rs VXX ... ... ...q 56.64 25.59 50829 32.79 +17.4BarcWomLd WIL ... ... ...q 70.29 60.92 65.56 -2.3BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 4 15.38 +.8BaringsPt MPV 1.08 7.2 ...q 15.65 13.83 11 15.01 +6.4BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.2 ...dd 11.12 4.99 450 6.49 -21.2BarnesNob BKS .60 9.4 ...dd 8.41 4.10 1056 6.40 -4.5Barnes B .64f 1.1 53 72.87 52.42 364 57.76 -8.7Barnwell BRN ... ... ...dd 2.95 1.62 1 1.71 -17.8BarrickG ABX .12 .9 27 18.35 11.07 7640 12.86 -11.1BasicEnS XYZ ... ... ...dd .45 tBasicEn n BAS ... ... ... 29.58 11.94 518 12.31 -47.6Baxter s BAX .76f 1.0 35 75.62 58.22 2727 74.17 +14.7BaytexE g BTE ... ... 6 4.85 2.13 4670 3.32 +10.7BeazerHm BZH ... ... 16 23.24 12.68 385 14.48 -24.6BectDck BDX 3.00f 1.3 93 248.39 191.53 1147 230.02 +7.5BectDk pfA BDXA ... ... ... 63.84 54.18 68 60.29 +4.1Belden BDC .20 .3 12 87.15 53.65 410 62.17 -19.4Belden pfB BDCpB ... ... ... 114.45 74.97 0 86.63 -15.9Belltrx g rs BXE ... ... 1 3.16 .97 52 1.01 -41.4Belmond BEL ... ... ...cc 14.20 10.30 581 12.00 -2.0Bemis BMS 1.24 3.0 17 49.84 40.60 826 41.34 -13.5BenchElec BHE .60 2.0 20 35.80 25.75 505 29.30 +.7Berkley WRB 1.52e 2.0 16 79.74 62.00 496 74.78 +4.4Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 8 25.27 +.2Berkly pfC WRBpC ... ... ... 27.24 24.45 12 25.24 -3.6Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 11 24.99 -3.6BerkHa A BRK/A ... ... 23 326350.03 250000.00 0 286699.91 -3.7BerkH B BRK/B ... ... 26 217.62 166.64 4023 190.35 -4.0BerkHBcp BHLB .88 2.1 19 44.10 32.85 412 42.50 +16.1BerryPlas BERY ... ... 17 61.71 45.62 1994 46.45 -20.8BestBuy BBY 1.80f 2.4 27 79.90 51.61 4188 76.41 +11.6Best Inc n BSTI ... ... ... 13.54 8.08 1643 11.90 +32.5BigLots BIG 1.20 2.9 13 64.42 36.20 1739 40.77 -27.4Biglari B BH ... ... 5 269.58 176.19 10 198.00 -21.3Biglari A BH/A ... ... ... 1036.79 961.00 1 973.01 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 79 304.36 208.95 120 299.87 +25.6BioRadB BIO/B ... ... 77 296.20 210.71 296.20 +24.3sBiohvnPh n BHVN ... ... ... 42.70 16.50 686 42.29 +56.7BioPhrmX BPMX ... ... ...dd .50 .10 4170 .23 +110.9BioTime BTX ... ... 3 3.21 2.08 340 2.37 +10.2BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 11 1.41 +8.5BitautoH BITA ... ... 12 54.42 18.47 1492 24.78 -22.1BlkHillsCp BKH 1.90f 3.2 18 72.02 50.49 625 59.38 -1.2BlkHCp un BKHU ... ... ... 78.74 56.40 127 64.20 -2.9sBlKnight n BKI ... ... 50 53.05 42.70 925 53.70 +21.6BlkStMin n BSM 1.25 6.9 21 19.03 15.15 35 18.16 +1.2BlackBerry BB ... ... 21 14.55 8.47 3275 11.89 +6.4BlackRock BLK 11.52 2.2 22 594.52 408.62 448 526.61 +2.5tBlrk22Gl n BGIO ... ... ... 10.20 8.99 126 9.00 -8.2BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 156 21.77 -6.1BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 5 14.84 +1.9BlkCAIT BFZ .87 6.6 ...q 14.81 12.83 48 13.05 -5.3tBlkCorBd BHK .78 6.2 ...q 14.26 12.65 197 12.65 -9.9BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 201 10.50 -4.0tBlkCrdAllo BTZ .97 7.9 ...q 13.66 12.20 285 12.18 -8.6BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.25 111 11.29 -3.5BlkEngyRs BGR 1.32 9.0 ...q 15.63 12.32 72 14.70 +3.7BlkEnhC&I CII 1.20 7.3 ...q 17.08 14.46 100 16.34 -.2BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 326 9.12 -1.2BlEnhGvIn EGF .66 5.2 ...q 14.14 12.69 7 12.81 -4.4BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 83 14.01 +1.6tBlkFloatR BGT .70 5.3 ...q 14.33 13.16 140 13.17 -5.4BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 14.24 -1.2BlkGlbOp BOE 1.16 10.6 ...q 13.08 10.09 233 11.03 -11.8BlkHlthSci BME 2.40 6.3 ...q 39.83 32.81 29 38.20 +4.7BlkIT BKT .37 6.5 ...q 6.40 5.70 377 5.75 -6.8BlkIntlG&I BGY .59 10.3 ...q 6.85 5.63 294 5.74 -12.0BlkIQM BKN .74a 5.4 ...q 15.75 13.49 33 13.77 -7.7BlkLtdD BLW .95 6.4 ...q 16.30 14.83 99 14.87 -6.4BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 29 11.29 -5.9BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.18 -3.2BlkMATxE MHE .70a 5.4 ...q 15.00 12.84 12.91 -7.4BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.56 140 17.18 -5.3BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 55 13.11 -5.8BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 12 12.57 -7.6BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 86 13.24 -6.8BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 43 12.84 -12.2BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 46 12.40 -7.4BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.08 56 13.24 -8.5BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 68 12.44 -7.0BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 25 12.13 -12.8BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 121 13.33 -9.1BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 51 13.65 -8.1BlkMunyIQ MFT .85 6.5 ...q 15.32 12.83 31 13.11 -6.0BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 42 13.10 -6.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 61 11.92 -7.7BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 28 13.39 -6.7BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 23 13.94 -8.1BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 153 12.56 -9.1BlkMuniast MUA .65a 5.0 ...q 15.84 13.04 41 13.12 -12.4Blk2018 BPK .06 .4 ...q 15.07 14.71 32 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 9 15.12 +.8BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 9 14.21 -6.2BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 23 13.82 -6.7BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 51 13.14 -6.3BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 31 13.07 -7.9BlkMuIT BFK .78 6.1 ...q 14.72 12.67 135 12.83 -8.9BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.11 -2.2BlkMuTTT BTT .86a 4.0 ...q 23.60 20.98 83 21.57 -3.4BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 57 10.48 -10.1BlkMunihld MHD .89a 5.8 ...q 18.25 14.90 36 15.43 -6.6BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.58 26 13.86 -6.2BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.71 -9.4BlkMuniv2 MVT .88a 6.3 ...q 16.13 13.84 52 14.06 -9.0BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.18 -6.1BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 68 13.35 -9.7BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 134 13.25 -8.7BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.49 27 13.85 -12.3BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 29 11.99 -8.5BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 14.84 +1.0BlkNYMB BQH .74 5.7 ...q 15.65 12.96 2 12.99 -11.8BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 15 12.34 -6.2BlkNYIT BNY .83 6.5 ...q 15.50 12.60 39 12.81 -10.4BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.94 -12.6BlkRsCmdy BCX .79 8.5 ...q 10.50 7.76 357 9.23 -5.5BlkSciTch BST 1.20 3.5 ...q 35.75 22.06 92 34.68 +29.9BlkStMT BSD .78a 6.2 ...q 15.61 12.41 76 12.53 -8.4BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 38 19.85 -8.2BlkVAMB BHV .83 5.3 ...q 20.22 15.53 15.88 -7.7BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 30 17.91 -.5BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 81 15.91 +1.3Blackstone BX 2.70e 8.2 15 37.52 29.58 3055 32.73 +2.2BlkstnMtg BXMT 2.48 7.6 14 33.08 29.51 1303 32.73 +1.7BlkLSCrInc BGX 1.18 6.9 ...q 17.05 15.45 23 16.93 +6.3tBlockHR HRB 1.00f 4.2 8 31.80 23.33 6195 23.99 -8.5BlonderT BDR ... ... ...dd 2.20 .38 154 1.06 +74.9BlueAprn n APRN ... ... ...dd 10.10 1.72 3931 3.28 -18.6BlueCapRe BCRH 1.20 11.1 ...dd 20.20 9.50 73 10.85 -10.0BluegVac n BXG .60 2.6 ... 24.55 13.00 93 23.00 +26.0BlueLinx rs BXC ... ... 13 46.42 7.57 206 40.44 +314.3BluerkRsd BRG 1.16 12.8 ...dd 13.77 7.02 117 9.04 -10.6BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 1 25.65 -2.8BluerkR pfD BRGpD 1.78 7.9 ... 26.25 20.84 7 22.49 -10.8BluerkR pfC BRGpC 1.91 7.6 ... 26.50 22.48 2 25.18 -1.1BdwlkPpl BWP .40 4.0 9 18.29 9.10 637 10.04 -22.2Boeing BA 6.84 2.0 36 374.48 196.45 6751 341.12 +15.7BoiseCasc BCC .28 .6 16 49.30 27.60 384 45.65 +14.4BonanzaCE BCEI ... ... ...dd 37.50 23.33 316 31.72 +15.0BootBarn BOOT ... ... 12 26.25 6.10 656 22.67 +36.5BoozAllnH BAH .76 1.7 22 45.73 31.06 1153 45.42 +19.1BorgWarn BWA .68 1.4 13 58.22 40.00 2641 47.13 -7.8BostBeer SAM ... ... 35 292.70 128.70 195 282.85 +48.0BostProp BXP 3.20 2.7 28 131.84 111.57 731 118.78 -8.7BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 12 24.66 -2.3BostonSci BSX ... ... 22 37.30 24.54 6440 31.92 +28.8BldrG&IFd BIF .11a 1.0 ...q 11.84 9.54 131 10.56 -4.8BovieMed BVX ... ... ...dd 4.29 2.17 22 3.70 +42.3BowlA BWL/A .68 4.3 44 16.64 13.43 0 15.71 +4.7Box Inc n BOX ... ... ...dd 28.91 17.25 9260 28.15 +33.3BoydGm BYD .20 ... 24 40.44 24.17 827 36.68 +4.7BradyCp BRC .83 2.0 26 40.90 31.70 158 40.65 +7.3BraemHot BHR .64 6.1 8 11.34 8.44 128 10.44 +7.3AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 15 18.69 15.21 1808 16.17 -11.1BrasilAgro LND ... ... ... 4.55 3.21 2 3.73 +6.5Braskem BAK .78e 3.0 ... 33.73 19.01 874 26.33 +.3BridgptEd BPI ... ... 30 15.40 5.31 191 7.18 -13.5BrigStrat BGG .56 3.0 11 27.34 17.11 226 18.76 -26.1BrightHrz BFAM ... ... 52 108.40 75.65 223 106.00 +12.8BrghtSch n BEDU ... ... ...dd 28.18 11.59 106 17.42 -6.7tBrghtSph BSIG ... ... ... 16.31 15.69 320 15.65 -3.3sBrinker EAT 1.52 2.9 16 51.90 29.50 1269 51.61 +32.9Brinks BCO .60 .8 ...cc 88.10 65.70 250 79.35 +.8BrMySq BMY 1.60 3.0 53 70.05 49.96 5469 53.64 -12.5 BristowGp BRS .28 2.1 ...dd 18.91 6.36 473 13.65 +1.3BritATob s BTI 2.24e 4.6 ... 71.87 48.00 1055 48.55 -27.5BrixmorP BRX 1.10 6.4 14 20.59 13.74 2608 17.16 -8.0BroadrdgF BR 1.46 1.3 35 119.99 71.58 1410 116.16 +28.2Brookdale BKD ... ... ...dd 15.32 6.28 3659 9.27 -4.4BrkfdAs g s BAM .60 1.5 14 44.33 37.22 589 40.92 -6.0BrookBus n BBU .25 .6 ... 41.42 26.30 13 40.28 +16.7BrkfDtla pf DTLAp 1.91 8.1 ... 31.31 23.51 3 23.61 -18.0BrkGblInf INF 1.40 11.7 ...q 13.87 11.02 31 11.93 -7.7BrkfInfra s BIP 1.88 4.8 28 46.88 37.27 270 39.17 -12.6BrkRlAs n RA .20p ... ... 24.39 21.06 77 22.95 -1.8BrkfReEn BEP 1.96 6.5 ... 36.00 29.74 129 30.08 -13.8HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 28 28.64 21.15 940 28.51 BrownFA s BF/A .79 1.6 30 57.70 35.69 52 50.95 +1.9BrownFB s BF/B ... ... 30 59.58 37.71 2025 52.51 Brunswick BC .76 1.1 18 69.27 48.04 1640 66.97 +21.3Buckeye BPL 5.05 13.9 11 65.90 35.24 674 36.39 -26.6Buckle BKE 1.00e 3.7 14 28.80 13.50 403 27.20 +14.5Buenavent BVN ... ... ...dd 16.80 10.87 790 14.57 +3.5BldBear BBW ... ... 27 11.00 7.25 93 7.70 -16.3BungeLt BG 2.00f 2.8 32 83.20 63.87 2335 71.86 +7.1BurlStrs BURL ... ... 33 158.23 79.07 570 153.59 +24.8BylineBc n BY ... ... ... 24.80 19.02 345 23.07 +.4C -C&J Eng n CJ ... ... ... 36.57 22.50 973 24.57 -26.6CTrkMH23 MLPC .89e 6.1 ...q 16.87 12.85 3 14.48 -4.9CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 21.70 15.66 362 20.55 +10.7CAI Intl CAI ... ... 6 40.11 19.35 140 23.53 -16.9CBIZ Inc CBZ ... ... 26 22.60 14.05 281 22.50 +45.6CBL Asc CBL .80 14.2 3 9.67 3.80 2630 5.65 -.2CBL pfD CBLpD 1.84 9.6 ... 24.96 16.30 31 19.13 -12.5CBL pfE CBLpE 1.66 9.6 ... 25.08 15.06 21 17.22 -21.9CBRE GRE IGR .60 8.0 ...q 8.05 7.17 119 7.51 -5.2CBRE Grp CBRE .05p ... 19 48.95 34.38 2393 48.71 +12.5CBS A CBS/A .72f 1.3 17 68.86 47.98 2 56.99 -4.7CBS B CBS .72 1.3 13 68.75 47.54 3480 56.46 -4.3CCA Inds CAW ... ... 13 3.81 2.75 2 2.80 -11.1CF Inds s CF 1.20 2.7 ...dd 46.04 26.51 4574 45.20 +6.3CGG rs CGG ... ... 1 7.50 1.88 42 2.43 -45.6CGI g GIB ... ... ... 63.19 49.02 191 62.46 +15.0CIT Grp CIT .64 1.2 21 56.14 43.25 998 51.24 +4.1CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.00 9.60 1 10.30 +1.2CMS Eng CMS 1.43 3.2 28 50.83 40.48 3188 45.21 -4.4CNA Fn CNA 1.20a 2.5 13 55.62 46.09 161 47.77 -10.0CNH Indl CNHI .14e 1.3 ...cc 15.65 10.87 4106 10.90 -18.7CNO Fincl CNO .40f 2.0 13 26.47 19.32 670 19.86 -19.6CNOOC CEO 4.92e 3.1 ... 185.72 108.05 111 161.09 +12.2CNX Midst CNXM 1.30f 6.5 12 21.05 15.25 58 20.06 +19.6CNX Resc CNX .04 .2 ...dd 18.08 11.30 1638 16.91 +15.6ConslCoal n CCR 2.05 12.9 ... 16.65 13.15 15 15.88 +1.5CONSOL n CEIX ... ... 19 48.12 19.51 514 40.84 +3.4CPFL Eng CPL .12e 1.0 ... 17.69 10.63 18 11.71 +1.8CPI Aero CVU ... ... 17 11.75 7.80 28 10.85 +21.2CRH Med CRHM ... ... ...cc 6.00 1.46 27 3.30 +24.5CRH CRH .72e 2.0 ... 39.32 32.47 498 36.62 +1.5CsopChiA50 AFTY 1.17e 7.2 ...q 20.51 14.76 6 16.27 -7.6Csop ChInt CNHX ... ... ...q 31.99 26.82 27.32 -6.2Csop Csi300 HAHA ... ... ...q 36.52 28.98 31.72 -5.8CSS Inds CSS .80 4.7 ...dd 30.29 15.13 44 16.90 -39.3sCTS CTS .16 .5 29 34.45 20.80 166 34.75 +35.0CURO Gp n CURO ... ... 46 24.87 13.50 222 22.75 +61.6CVR Engy CVI 3.00f 7.7 ...cc 47.67 16.75 483 38.97 +4.6CVR Ptrs UAN .71e 24.5 ...dd 4.20 2.58 599 2.90 -11.6CVR Rfng CVRR 2.95e ... 21 26.00 6.70 660 23.60 +42.6CVS Health CVS 2.00 2.8 12 84.00 60.14 10948 70.77 -2.4CWA Inco n CWAI ... ... ... 26.93 24.45 24.65 -3.5CYS Invest CYS .88 11.7 7 8.98 6.25 987 7.54 -6.1CYSInv pfA CYSpA 1.94 7.6 ... 25.73 24.01 2 25.37 +1.4CYSInv pfB CYSpB 1.88 7.5 ... 25.32 23.40 11 24.85 +.3CabGS t34 GYB .83 3.7 ... 23.75 22.03 15 22.70 -1.3CabcoJCP97 PFH 1.91 14.3 ... 18.74 11.00 25 13.40 -9.2CabAT&T34 GYC .83 3.6 ... 24.90 21.30 0 23.20 +2.8CableOne n CABO 7.00 1.0 36 788.00 597.40 77 708.58 +.7Cabot CBT 1.32f 2.1 18 68.63 50.56 367 61.65 +.1CabotO&G COG .24 1.0 45 29.57 21.71 4554 23.95 -16.3CACI CACI ... ... 14 170.90 118.10 145 167.35 +26.4Cactus n WHD ... ... ... 37.50 19.18 163 30.98 +53.0CadencB n CADE .13 .4 66 31.44 20.00 680 30.21 +11.4CaledoMn n CMCL .28 3.3 ... 9.94 5.17 10 8.46 +14.4Caleres CAL .28 .8 16 37.06 22.39 370 33.79 +.9CalifRes rs CRC ... ... ...dd 41.33 6.47 1509 37.11 +90.9CalifWtr CWT .75 1.9 28 46.15 35.25 180 39.85 -12.1Calix CALX ... ... ...dd 8.00 4.65 160 7.90 +32.8CallGolf ELY .04 .2 44 20.71 12.04 530 20.67 +48.4CallonPet CPE ... ... 24 14.65 9.34 7750 10.61 -12.7Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 1 51.55 +.5Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 292 46.20 -3.8CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 2 39.23 +2.2CambFgnY FYLD .75e 2.9 ...q 27.94 23.28 2 26.23 -.5CambGblV GVAL .54e 2.2 ...q 28.50 23.13 49 24.08 -6.0CamGblMo GMOM .56e 2.1 ...q 29.42 24.76 40 26.93 -1.7CambGlAss GAA .55e 2.0 ... 28.60 25.73 9 27.16 -1.2CambrEmS EYLD ... ... ... 38.25 29.46 2 34.00 -2.0CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 2 24.62 -4.6CambTail n TAIL ... ... ... 24.75 20.75 5 21.15 -6.4CamValMom VAMO ... ... ...q 28.07 22.55 22 26.48 +6.1CamdenPT CPT 3.08 3.4 24 96.39 78.19 449 89.59 -2.7Cameco g CCJ .40 ... ... 12.19 7.68 2653 11.36 +23.1CampSp CPB 1.40 3.8 12 55.32 32.63 6529 37.03 -23.0CampWrl n CWH .54 2.2 ... 47.62 18.16 1218 24.45 -45.3Can-Fite CANF ... ... 13 2.75 1.18 666 1.33 -10.1sCdaGoose n GOOS ... ... ... 66.30 16.96 2942 67.42 +113.6CIBC g CM 5.32 ... 9 100.01 78.85 253 86.96 -10.7CdnNR gs CNI 1.33 ... ... 85.73 70.59 759 80.97 -1.9CdnNRs gs CNQ 1.34 ... ... 38.20 27.61 2630 31.54 -11.7CP Rwy g CP 2.60f ... ... 196.34 150.91 388 190.35 +4.2CannaeHl n CNNE ... ... ...dd 21.34 16.16 285 20.30 +19.2Canon CAJ ... ... ... 40.67 32.20 629 33.34 -10.9CantelMed CMD .14e .1 42 130.92 72.82 271 97.93 -4.8CapOne COF 1.60 1.7 21 106.50 76.98 2620 96.34 -3.3CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 19 25.98 -.8CapOne pfD COFpD 1.68 6.2 ... 27.67 25.82 16 26.82 CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 5 26.40 -2.3CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 12 25.51 +.8CpOne pf H COFpH ... ... ... 27.19 25.12 17 26.15 -2.9CapOne pfG COFpG ... ... ... 25.55 23.25 33 24.45 -2.3CapSenL CSU ... ... ...dd 16.72 9.15 185 11.17 -17.2CapInv n CIC ... ... ... 10.10 9.60 1 9.81 +1.3CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 6.9 13 11.14 8.17 499 9.29 +7.4Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 6 25.36 CarboCer CRR ... ... ...dd 12.69 5.83 371 8.18 -19.6CardnlHlth CAH 1.90f 3.5 13 80.37 50.79 3819 54.10 -11.7Care.com CRCM ... ... ...cc 22.92 12.80 166 22.25 +23.3Carlisle CSL 1.48 1.4 19 119.21 92.09 469 107.36 -5.5CarMax KMX ... ... 20 77.64 57.05 1619 72.75 +13.4Carnival CCL 2.00 3.2 16 72.70 60.30 3107 63.47 -4.4CarnUK CUK 1.80f 2.8 ... 72.29 61.14 292 63.91 -3.6CarpTech CRS .72 1.3 43 61.49 35.58 348 55.74 +9.3CarrSrv CSV .30 1.2 17 28.96 23.15 49 24.69 -4.0Cars.cm CARS ... ... ... 32.28 20.94 865 29.99 +4.0Carters CRI 1.80 1.7 17 129.00 83.84 777 108.94 -7.3Carvana A n CVNA ... ... ... 45.21 12.17 1157 43.68 +128.5CastleBr ROX ... ... ...dd 1.93 .98 276 1.19 -2.5CastlightH CSLT ... ... ...dd 4.75 3.15 358 3.80 +1.3Catalent CTLT ... ... 72 47.87 33.42 1012 41.84 +1.9CatchMTim CTT .54 4.2 ...dd 13.73 10.81 422 12.84 -2.2Caterpillar CAT 3.44f 2.4 17 173.19 102.31 6788 143.30 -9.1CatoCp CATO 1.32 5.3 24 25.66 10.76 197 24.80 +55.8CedarF FUN 3.56 5.5 17 72.37 59.66 141 64.25 -1.1CedarRlty CDR .20 4.5 11 6.29 3.54 1000 4.49 -26.2CedarR pfB CDRpB 1.81 7.8 ... 25.64 22.03 2 23.15 -8.4CedrRT pfC CDRpC 1.63 7.9 ... 25.39 18.82 20 20.70 -17.3CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 194 3.50 +85.2Celanese CE 1.84 1.6 13 118.40 91.15 1426 112.13 +4.7Celestic g CLS ... ... 10 14.06 9.79 231 11.81 +12.7tCellcom CEL ... ... 7 10.62 5.91 15 6.07 -40.5Cementos CPAC .50e 4.1 ... 14.11 10.80 12.29 -.9Cemex CX .29t ... ... 10.37 5.72 5999 6.21 -17.2Cemig pf CIG .08e 4.5 ... 2.93 1.66 3227 1.78 -13.6Cemig CIG/C .08e 4.5 ... 3.16 1.58 2 1.77 -4.4CenovusE CVE .20 ... 7 11.52 6.76 1648 9.41 +3.1Centene s CNC ... ... 19 126.04 77.97 1324 124.27 +23.2CC MLPInf CEN 1.25 13.9 ...q 11.62 8.12 92 9.01 -9.5CenterPnt CNP 1.11 4.2 19 30.45 24.81 2565 26.38 -7.0CentElBr B EBR/B ... ... ... 9.06 3.76 73 4.09 -39.8CentElecBr EBR ... ... ... 7.86 3.35 477 3.64 -36.1CnEurRusT CEE .56e 2.4 ...q 28.32 20.88 8 22.95 -5.9CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 186 29.81 -.1CentSecur CET 1.78e .7 ...q 29.00 24.12 14 28.20 +2.9CentrusEn LEU ... ... ...dd 5.14 3.30 5 3.40 -15.2CentCmtys CCS ... ... 16 36.00 21.90 235 32.50 +4.5CntryLink CTL 2.16 11.7 8 25.81 13.16 8623 18.44 +10.6CerdHCM n CDAY ... ... ...dd 42.46 29.68 602 37.20 +21.9tCervecer CCU .35e 1.4 ... 30.35 24.67 186 24.80 -16.2ChannAdv ECOM ... ... ...dd 15.63 8.30 79 15.10 +67.8tCharahSol n CHRA ... ... ... 12.00 11.10 356 10.94 -8.8ChRvLab CRL ... ... 23 119.05 94.15 314 115.97 +6.0ChaseCorp CCF .80f .7 36 129.55 83.35 20 119.75 -.6ChathLTr CLDT 1.32 6.5 28 23.91 17.90 225 20.32 -10.7CheetahM CMCM ... ... ... 18.18 7.54 1578 11.26 -6.8Chegg CHGG ... ... ...dd 29.76 11.63 1521 29.38 +80.0Chemed CHE 1.12 .3 48 335.99 186.09 229 322.91 +32.9Chemours n CC .68 1.4 12 58.08 34.84 1999 47.20 -5.7CheniereEn LNG .56p ... ...dd 68.04 40.36 3035 64.89 +20.5ChenEnLP CQP 2.20 6.2 ...dd 36.82 26.41 383 35.69 +20.4sChenEnHld CQH 2.04f 6.5 31 30.74 24.03 673 31.21 +12.7CherHMtg CHMI 1.96 10.5 4 19.43 16.01 239 18.62 +3.5ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 4 25.58 -.9ChesEng CHK ... ... 8 5.20 2.53 24243 4.79 +21.0ChesEn pfD CHKpD 4.50 8.5 ... 55.98 45.99 1 53.09 +6.8ChesGranW CHKR .32e 21.0 1 2.50 1.20 41 1.50 -18.9ChespkLdg CHSP 1.60 5.1 33 32.84 24.08 327 31.63 +16.8ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 43 77.85 -.9Chevron CVX 4.48 3.6 56 133.88 102.55 5941 125.54 +.3ChiRivet CVR .84 2.7 ... 38.09 26.50 1 31.20 -1.9Chicos CHS .34f 4.0 11 10.90 6.96 2467 8.44 -4.3Chimera rs CIM 2.00 10.6 8 19.93 15.77 861 18.79 +1.7Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 7 25.73 -.4Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 10 25.91 +.4ChiCBlood CO ... ... 35 14.95 8.54 11.87 +19.3ChinaDEd DL .45e ... 8 10.71 6.61 14 7.11 -23.3ChinaEAir CEA ... ... ... 45.33 24.44 20 41.90 +15.9ChinaFd CHN .55e 2.6 ...q 24.76 18.13 14 21.44 -1.0ChinaGreen CGA .10e 8.6 2 2.11 1.16 51 1.16 -6.5ChinaLife s LFC .14e 1.0 ... 17.85 13.48 336 13.68 -12.4tChinaMble CHL 3.50e 7.9 ... 56.93 44.39 581 44.38 -12.2ChiNBorun BORN ... ... 2 1.57 1.10 25 1.31 +4.3ChOnlEd n COE ... ... ... 19.82 9.25 23 10.85 -13.2ChinaPet SNP 3.73e 4.2 ... 105.61 69.60 149 89.87 +22.5ChinaPhH CPHI ... ... ...dd 1.45 .15 226 .23 +30.7 ChinRap n XRF ... ... ... 12.86 2.61 138 2.75 -51.9ChinaSoAir ZNH .64e 1.2 ... 70.52 34.27 26 53.32 +2.9ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 38 45.14 -4.9ChinaUni CHU ... ... ... 16.55 11.87 132 12.70 -6.1ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.1 7 27.98 16.16 259 23.25 -3.1ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 472.31 247.52 554 469.22 +62.3ChoiceHtls CHH .86 1.1 39 85.35 59.60 194 78.95 +1.7ChrisBnk CBK ... ... ...dd 1.55 .75 189 .90 -29.3ChubbLtd CB 2.86e 2.2 16 157.50 127.95 2130 129.65 -11.3ChungTel CHT 1.29e 3.6 ... 39.33 33.10 108 35.99 +1.6ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 3493 51.44 +2.5CienaCorp CIEN ... ... 6 27.73 19.40 2568 25.18 +20.3Cigna CI .04 ... 17 227.13 163.02 2344 173.36 -14.6Cimarex XEC .64 .7 20 130.16 82.45 3103 93.07 -23.7CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 8 49.55 -2.8CinciBell rs CBB ... ... 63 22.20 11.65 520 14.55 -30.2Cinemark CNK 1.28f 3.5 16 44.00 32.03 1066 36.14 +3.8CinerRes CINR 2.27 8.7 13 29.36 22.61 4 26.15 +4.1Circor CIR .15 .4 25 66.92 39.84 430 42.79 -12.1Cision CISN ... ... 40 17.07 9.90 879 15.03 +26.6CapAcIII wt CISNW ... ... ... 2.01 1.61 1.88 CitGBP Dl n UGBP ... ... ... 32.62 23.11 23.11 -12.7CitCHF Dl n UCHF ... ... ... 32.08 22.60 22.80 -14.1sCiti GBP n DGBP ... ... ... 24.92 18.65 1 26.12 +22.5CitEUR Dl n UEUR ... ... ... 31.62 21.93 22.25 -19.3Citi EUR n DEUR ... ... ... 27.48 18.78 6 27.03 +17.8sCiti AUD n DAUD ... ... ... 26.06 18.62 0 26.76 +33.8CitAUD Dl n UAUD ... ... ... 32.65 22.59 22.61 -15.4Citi JPY n DJPY ... ... ... 23.00 18.17 22.73 -.4CitJPY Dl n UJPY ... ... ... 39.22 25.89 6 27.02 -7.6Citi CHF n DCHF ... ... ... 26.77 19.08 25.01 +6.1CitiStratDv DIVC ... ... ...q 37.34 31.11 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 25.85 96 26.94 -2.0CgpVelLCrd UWT ... ... ... 42.11 10.01 2842 29.34 +19.7CgpVelICrd DWT ... ... ... 44.68 6.84 6579 9.35 -33.5Citigroup C 1.28 1.9 12 80.70 63.16 16864 66.78 -10.3Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 8 25.40 -.2Citigp pfJ CpJ 1.78 6.3 ... 30.16 27.59 52 28.30 -1.9Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 51 27.51 -3.6Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 46 26.34 -2.2Citigrp pfL CpL 1.72 6.7 ... 27.36 25.71 28 25.86 -2.6CitizFincl CFG .52 1.2 12 48.23 31.51 4109 41.75 -.5CitizInc CIA ... ... ...cc 8.87 6.67 103 8.08 +9.9CityOffce g CIO .94 ... 10 13.93 10.03 230 12.40 -4.7CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 1 24.39 -3.1Civeo CVEO ... ... ...dd 4.20 1.57 903 3.85 +41.0CivitasSolu CIVI ... ... 32 19.90 11.15 92 17.00 -.6ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 2 15.74 -5.5CleanHarb CLH ... ... ...cc 58.28 44.75 554 53.32 -1.6ClearChan CCO ... ... ...dd 5.75 3.60 118 4.65 +1.1ClrBrEnTR CTR 1.35e 12.2 ...q 13.18 9.50 84 11.03 -5.1ClrLgCap n LRGE ... ... ... 32.49 26.78 3 32.15 +9.4ClrbrgMLP CBA .80m 10.6 ...q 9.58 6.53 168 7.56 -8.7ClearEnFd CEM 1.76f 12.4 ...q 17.36 12.10 128 14.18 -7.1ClrbEOpFd EMO 1.47e 13.5 ...q 13.36 9.56 94 10.91 -7.5ClearwPpr CLW ... ... 13 50.60 22.51 374 23.60 -48.0ClevCliffs CLF ... ... 7 9.15 5.60 7249 8.49 +17.8ClipRlty n CLPR .38 ... ...dd 12.88 7.62 30 9.17 -8.2Clorox CLX 3.84 3.0 21 150.40 113.57 1369 127.56 -14.2CloudPeak CLD ... ... ...dd 5.70 2.76 386 3.72 -16.4Cloudera n CLDR ... ... ... 22.43 12.57 1476 15.41 -6.7CloughGA GLV 1.44 11.4 ...q 14.39 12.25 11 12.68 -4.9CloughGEq GLQ 1.38 9.5 ...q 14.69 12.33 58 14.53 +8.7ClghGlbOp GLO 1.20 10.8 ...q 11.67 10.40 96 11.14 +2.4tCCFemsa KOF 1.75e 3.2 ... 91.85 54.70 174 54.72 -21.4CocaCola KO 1.56 3.6 74 48.62 41.45 12930 43.60 -5.0CocaCEur n CCE 1.04 2.6 ... 44.75 36.17 1631 39.27 -1.5Coeur CDE ... ... 98 9.87 6.71 1760 7.87 +4.9Cohen n COHN .80 7.4 ...dd 12.00 7.50 2 10.85 +35.3CohSClosed FOF 1.04 8.1 ...q 13.52 11.60 53 12.89 -3.2CohStGlbI INB 1.12 11.7 ...q 10.44 9.05 46 9.54 -3.4Cohen&Str CNS 1.32f 3.1 20 47.83 36.29 96 42.35 -10.4CohStInfra UTF 1.60 7.1 ...q 24.61 20.88 147 22.60 -5.8C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 46 25.32 -2.9C&SIncEgy MIE 1.32 13.3 ...q 11.40 8.86 142 9.95 -2.9CohStQIR RQI .96 8.2 ...q 13.19 10.55 192 11.65 -7.9CohStRE RNP 1.48 7.8 ...q 21.98 17.91 96 19.06 -10.4CohStSelPf PSF 2.06 7.5 ...q 29.16 25.16 41 27.57 -2.4CohenStTR RFI .96 7.8 ...q 13.03 11.50 54 12.26 -4.0Colfax CFX ... ... 23 43.29 28.80 950 30.20 -23.8ColgPalm CL 1.68 2.6 22 77.91 61.28 4580 64.00 -15.2ColNthSC n CLNC ... ... ...dd 21.20 18.16 1001 19.98 -2.7ColNrthS n CLNS ... ... ... 14.74 5.28 7798 6.25 -45.2ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 5 25.26 -.6ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 25.14 -1.6ColNrth pfE CLNSpE 2.19 8.5 ... 27.52 23.86 10 25.82 -2.8ColNrth pfG CLNSpG 1.88 7.8 ... 27.25 22.49 2 24.00 -4.6ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 9 22.90 -6.8ColNrth pfI CLNSpI 1.79 7.9 ... 25.94 21.81 26 22.76 -9.6ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 3 22.85 -8.6Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.27 +.4Col SusInt n ESGN ... ... ... 32.31 27.17 0 29.26 -4.3Col SusUS n ESGS ... ... ... 32.51 28.62 0 30.23 +2.2ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.86 3 17.17 -6.8tColEmxChi XCEM ... ... ...q 30.22 25.26 27 24.89 -10.0ColQualDv HILO .32e 2.2 ...q 17.10 13.72 3 14.38 -9.5tCol EMCns ECON .10e .4 ...q 29.87 24.69 391 24.82 -11.8Col IndiaC INCO .03e .1 ...q 51.06 41.00 6 46.34 -6.6tCol IndiaInf INXX .10e .8 ...q 16.79 12.72 13 12.72 -19.8Col IndSC SCIN .17e .9 ...q 25.98 17.47 3 18.03 -23.0ColumbPT CXP .80 3.7 13 23.31 19.55 689 21.90 -4.6ColSelTec STK .92a 4.1 ...q 24.58 20.09 35 22.39 +.6Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 56.52 -10.1Comerica CMA 1.36f 1.4 18 102.66 64.04 1661 95.31 +9.8Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 180 48.05 +10.1ComndSec MOC ... ... ...dd 3.55 1.50 17 1.58 -48.5CmclMtls CMC .48 2.1 47 26.72 17.05 2261 23.24 +9.0CmtyBkSy CBU 1.36 2.2 17 62.39 48.89 164 61.33 +14.1CmtyHlt CYH ... ... ...dd 10.18 3.69 1604 4.51 +5.9CmtyHcT n CHCT 1.60f 5.7 97 30.64 22.41 122 28.25 +.5CBD-Pao CBD .08e .4 ... 25.90 18.36 2044 20.02 -15.1CompDivHd CODI 1.44 8.4 ...dd 18.35 14.60 133 17.10 +.9ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 5 22.74 -7.8CompssMn CMP 2.88 4.4 23 76.65 56.50 258 65.55 -9.3Compx CIX .20 1.5 12 16.63 12.30 5 13.20 -.8ComstkM rs LODE ... ... ... 1.34 .21 581 .25 -35.9ComstkRs rs CRK ... ... ...dd 11.70 4.01 368 10.01 +18.3ConAgra CAG .85 2.2 17 39.21 32.16 3067 38.30 +1.7ConchoRes CXO ... ... 20 163.11 106.73 2134 130.55 -13.1ConcdMed CCM ... ... ...dd 4.29 2.46 7 4.13 +24.0CondHos rs CDOR .78e 7.5 17 11.19 8.13 6 10.37 +4.2Conduent n CNDT ... ... ... 21.06 14.95 1467 20.77 +28.5ConocoPhil COP 1.14f 1.7 53 71.71 42.27 5200 66.26 +20.7ConEd ED 2.86 3.8 15 89.70 71.12 2042 74.86 -11.9CnsTom CTO .24 .4 8 67.97 51.02 11 61.00 -3.9ConstellA STZ 2.96f 1.3 20 236.62 180.13 881 231.85 +1.4ConstellB STZ/B 2.68f 1.2 27 234.00 181.90 225.00 -1.1Constellm CSTM ... ... ... 14.10 6.60 545 12.05 +8.1CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 102.95 -1.0ContainStr TCS ... ... 18 8.85 3.53 260 8.66 +82.7Contango MCF ... ... ...dd 6.93 2.22 973 5.91 +25.5ContlBldg CBPX ... ... 22 32.75 21.00 304 32.20 +14.4ContMatls CUO ... ... ...dd 24.60 16.00 0 16.70 -12.1ContlRescs CLR ... ... ...cc 69.91 29.08 2122 62.23 +17.5Cnvrgys CVG .44f 1.7 17 26.66 21.13 2180 25.32 +7.7CooperCo COO .06 ... 88 260.26 216.47 527 233.54 +7.2CooperTire CTB .42 1.5 20 40.78 22.58 669 27.75 -21.5sCooperStd CPS ... ... 15 140.82 95.33 86 141.09 +15.2CopaHold CPA 3.48f 3.5 12 141.34 98.55 162 99.48 -25.8Copel ELP .26e 4.5 ... 9.69 5.47 490 5.84 -23.5CoreLabs CLB 2.20 1.8 69 130.34 86.55 338 125.27 +14.3CoreMold CMT .05 ... ... 24.50 13.53 23 14.75 -32.0CorePtLd n CPLG ... ... ... 28.30 25.25 810 25.70 -7.9Corecivic CXW 1.72 8.1 12 29.23 18.61 1168 21.23 -5.6CoreLogic CLGX ... ... 24 55.79 42.00 242 54.81 +18.6CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 5 25.15 -2.3CorEnInf rs CORR 3.00 8.1 15q 39.42 31.50 79 37.11 -2.9CoreSite COR 4.12f 3.8 40 120.85 89.76 226 107.61 -5.5Corindus n CVRS ... ... ...dd 2.25 .66 1322 .73 -27.7CorMedix CRMD ... ... ...dd .78 .17 902 .26 -47.6CrnstTotR CRF 3.35 23.7 ...q 16.72 13.62 355 14.11 -7.7CrnrstnStr CLM 3.40 24.1 ...q 16.59 13.10 390 14.11 -8.8Corning GLW .72 2.5 ...dd 35.10 26.11 5830 28.38 -11.3CpBT JCP JBN 1.75 13.9 ... 16.50 9.92 0 12.59 +.2CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 238 16.62 +4.0CorpOffP OFC 1.10 4.0 14 35.93 24.55 862 27.60 -5.5Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 1 31.59 -3.5CortsJCP97 KTP 1.91 13.8 ... 18.00 11.06 2 13.82 -3.2CortsJCP JBR 1.75 14.1 ... 16.49 9.82 8 12.40 -.7CortsPE KTH 2.00 6.3 ... 34.50 30.26 31.95 -1.2Cosan Ltd CZZ .26e 3.3 ... 11.89 5.63 1284 7.92 -18.4Costamre CMRE .40 5.2 ... 8.00 5.45 336 7.67 +32.9Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 3 24.30 -2.9Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 4 25.22 -.9Costam pfD CMREpD 2.19 8.5 ... 26.89 24.36 0 25.83 Cotiviti n COTV ... ... ... 45.97 30.84 11874 43.99 +36.6Cott Cp COT .24 1.5 ...cc 17.78 13.70 557 16.21 -2.7Coty COTY .50 3.5 ... 21.68 12.92 8276 14.46 -27.3Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.7 15 9.88 8.23 8146 9.64 +4.2CovantaH CVA 1.00 5.9 ...dd 17.30 13.00 789 16.90 CovrAll n COVR ... ... ... Crane CR 1.40 1.7 28 102.65 71.23 339 83.01 -7.0CrwfdA CRD/A .28 3.4 59 9.95 6.78 26 8.29 -2.5CrwfdB CRD/B .20 2.3 61 12.40 7.54 13 8.56 -11.0Credicp BAP 8.57e 3.8 ... 239.54 175.91 259 223.50 +7.7CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 122.77 -10.6CS FILgCG FLGE ... ... ...q 268.92 174.54 4 264.30 +15.9CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.13 72 3.17 -4.2CS InvBr n DBRT ... ... ... 85.47 24.48 29.48 -41.2CS LgBrnt n UBRT ... ... ... 316.38 115.89 0 252.62 +41.6CS MthlMtg REML ... ... ... 33.50 22.00 5 27.35 -10.6CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 151.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 25.46 0 38.87 +10.4CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.05 +.2CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 140 14.33 +.4CredSuiss CS 1.22e 8.1 ... 19.98 13.71 2830 15.12 -15.3CrSuiHiY DHY .29 11.0 ...q 2.91 2.56 211 2.63 -7.4CrescPtE g CPG .12 1.7 39 9.25 6.40 1094 7.08 -7.1CrestEq rs CEQP 2.40 7.5 ...dd 35.65 20.00 283 32.00 +24.0InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.7 38 29.80 15.50 58 16.52 -30.4CrosTim CRT 1.02e 7.1 14 15.72 12.99 7 14.33 -2.4CrwnCstle CCI 4.20 4.1 ...cc 114.97 93.14 2504 101.93 -8.2CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 8 1032.00 -8.9CrownHold CCK ... ... 18 62.27 42.63 4296 44.84 -20.3Cryolife CRY .12 .4 69 29.55 16.80 109 29.00 +51.4CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.8 29 31.77 22.83 1545 31.35 +8.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 71

Cubic CUB .27 .4 ...dd 72.43 39.58 322 67.00 +13.7CullenFr CFR 2.68f 2.4 21 121.66 81.09 293 113.99 +20.4CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 2 25.03 -.4Culp Inc CULP .36 1.4 16 34.05 25.02 41 26.30 -21.5tCummins CMI 4.32 3.1 39 194.18 139.68 1569 139.77 -20.9CurEuro FXE ... ... ...q 120.65 107.60 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 122.75 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 73.94 76.11 -3.0CurrChina FXCH ... ... ... 78.37 71.99 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 70.87 73.59 +.4CurtisWrt CW .60 .5 25 143.38 89.63 473 121.08 -.6Cush Jn37 n PPLN ... ... ... 24.42 16.55 2 18.28 -8.4CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 17 11.86 -.7CushngRen SZC 1.64 9.4 ...q 21.30 15.35 48 17.37 -14.4CushRoy rs SRF .48 5.3 ...q 10.10 7.81 1 8.99 -4.0CustomBcp CUBI ... ... 11 33.85 24.75 259 30.90 +18.9CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 1 25.10 -2.4CustBc p C CUBIpC .57p ... ... 27.32 26.05 6 26.34 -.8CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 25.90 -2.9CustBc pfE CUBIpE ... ... ... 27.15 25.35 5 26.10 -1.7CustoBc pf F CUBIpF ... ... ... 27.71 25.02 1 25.80 -1.6CynergT n CTEK ... ... ... 5.45 2.70 10 3.80 -6.2CypressEn CELP .84 10.7 14 8.50 5.50 20 7.85 +30.8D -DCP Mid DCP 3.12 7.9 55 42.79 29.70 587 39.29 +8.1DCT IndlTr DCT 1.44 2.2 31 67.26 52.06 671 64.78 +10.2DDR Corp rs DDR ... ... 11 43.47 15.14 3275 17.24 DDR pfJ DDRpJ 1.63 6.8 ... 25.55 21.38 4 23.92 -4.8DDR pfK DDRpK 1.56 6.7 ... 25.98 21.04 4 23.30 -9.2DDR Cp pfA DDRpA ... ... ... 27.09 22.40 2 24.58 -6.6DGSE DGSE ... ... ...dd 1.73 .70 36 .73 -21.5DHI Grp DHX ... ... 8 3.25 1.25 688 2.80 +47.4sDHT Hldgs DHT .20e 4.4 35 4.44 3.27 1500 4.54 +26.5DNP Selct DNP .78 7.0 ...q 11.57 9.71 292 11.07 +2.5DR Horton DHI .50 1.2 16 53.32 33.46 3483 41.71 -18.3Drdgold DRD .03e 1.1 ... 4.11 2.23 41 2.84 -12.9DSW Inc DSW 1.00 3.9 27 26.45 15.14 1510 25.71 +20.1DTE DTE 3.53 3.6 18 116.74 94.25 1816 99.10 -9.5DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 10 24.85 -1.0DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 25 24.98 -1.9DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 12 24.78 -3.6DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 18 26.52 -.9DTE En un DTV ... ... ... 58.42 48.68 5 50.26 -6.9DTF TxF DTF .84 6.3 ...q 14.86 13.03 12 13.23 -5.9DXC Tch n DXC .76f .9 ... 93.28 64.78 2053 83.06 +1.2DanaInc DAN .24 1.1 17 35.27 20.93 1475 21.75 -32.1Danaher DHR .64 .6 25 104.82 78.97 2728 100.03 +7.8Danaos DAC ... ... 1 3.20 1.05 61 1.25 -13.8DaqoNEn DQ ... ... 4 72.50 19.00 628 35.38 -40.5Darden DRI 2.52 2.7 20 100.11 76.27 1791 94.61 -1.5sDarlingIng DAR ... ... 26 19.84 15.44 882 19.79 +9.2DaVita Inc DVA ... ... 18 80.71 52.51 1756 72.97 +1.0Daxor DXR .15 2.3 ... 21.66 3.40 35 6.50 +42.1DeanFoods DF .36 3.6 13 18.21 8.14 843 10.11 -12.5DeckrsOut DECK ... ... ...cc 122.21 61.37 527 120.45 +50.1Deere DE 2.76f 1.9 28 175.26 112.87 3752 142.28 -9.1DE EnhGlb DEX .90 7.8 ...q 12.70 10.71 38 11.60 -4.4DelaCO VCF .72 4.9 ...q 16.50 14.00 2 14.76 -4.9DelaDvInc DDF .62 5.5 ...q 11.58 10.18 82 11.38 +6.1DelaNatl VFL .72 5.8 ...q 13.94 12.25 3 12.40 -6.5DelaMN2 VMM .63 5.0 ...q 15.05 12.39 11 12.50 -7.2DelekLogis DKL 3.00f 10.9 13 35.54 26.60 32 27.50 -13.2Delek DK 1.00f 1.9 38 61.57 20.65 1522 52.69 +50.8DellTch n DVMT ... ... ...dd 92.40 60.98 856 89.00 +9.5DelphiTc n DLPH .68 1.4 29 60.39 45.66 800 50.19 -4.3DeltaAir DAL 1.22 2.3 11 60.50 44.59 5831 53.78 -4.0DeltaAprl DLA ... ... ...cc 23.47 16.90 27 18.37 -9.1Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 54.66 +.7Dlt SP400 n DMRM ... ... ... 56.45 48.78 2 55.40 +2.5sDlt SP600 n DMRS ... ... ... 58.48 47.73 3 58.48 +7.7DltshInt n DMRI ... ... ... 56.65 49.79 3 52.04 -1.8Deluxe DLX 1.20 1.8 13 78.87 65.85 316 68.27 -11.2DenburyR DNR ... ... ...dd 4.75 .92 10590 4.12 +86.4DenisnM g DNN ... ... ...dd .64 .38 451 .52 -5.5Despg.cm n DESP ... ... ... 36.56 20.33 389 21.52 -21.7DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.58 6547 11.17 -41.3DBDogs22 DOD ... ... ... 30.43 18.95 11 22.27 -12.8DBWMTR WMW ... ... ... 32.46 26.75 0 31.31 +4.3DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 58 25.29 -.7DeutBCT5 pf DKT 2.01 7.8 ... 27.24 25.17 124 25.73 -1.5DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.85 -25.0DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 8.96 9.96 -1.0DB AgriSh ADZ ... ... ...q 39.50 21.13 34.92 +.3tDB AgriDL DAG ... ... ...q 3.81 2.43 33 2.32 -18.9DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 13 14.08 +3.4DBGoldDL DGP ... ... ...q 29.42 21.65 17 23.51 -5.9DBGoldDS DZZ ... ... ...q 6.29 4.88 13 5.72 +6.7DBGlbHY23 FIEG ... ... ...q 184.00 131.00 148.00 -13.5Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 39 8.85 Deut Muni KTF .84 7.6 ...q 13.64 10.93 102 11.00 -7.6Deut StInc KST .66a 5.4 ...q 12.66 12.11 3 12.29 -1.2Deut StMu KSM .84 7.8 ...q 12.80 10.67 45 10.82 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.59 18 23.46 -2.6DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 597 31.96 +.6DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.03 12.06 +.3DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 2 28.20 -.9Deu HYBd n HYLB ... ... ... 51.56 48.68 174 49.58 -1.7Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.81 -.5DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.14 +.6DbXR1KECo DEUS ... ... ...q 33.87 28.87 15 32.81 +2.3tDeutEmCo DEMG ... ... ... 30.95 26.29 0 26.17 -9.3DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 121 42.95 -2.6DbXDvxEU DEEF ... ... ...q 31.76 26.99 3 29.38 -2.1tDeut 300Ch ASHX .74p ... ...q 24.14 19.98 1 19.86 -10.1DbxItalyHE DBIT .22p ... ...q 26.39 22.95 22.96 -1.5DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9tDbxAllWHiD HDAW .27e ... ...q 27.42 25.17 472 25.09 -6.2DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 1617 23.50 -4.9DbxNikk400 JPN ... ... ...q 31.67 25.97 4455 28.90 -1.4Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 1 26.36 -3.0tDBX EMBd EMIH .99e 4.1 ...q 25.69 23.99 0 23.95 -4.6DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 8 23.99 -1.8DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 1 23.12 +.4tDBXChiSC ASHS ... ... ...q 37.50 30.36 28 28.90 -17.0DBXHrvChi CN .30e .8 ...q 42.41 30.98 6 36.67 -1.8DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.67 0 29.75 -5.3DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 10 27.66 -.5DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.30 0 28.66 +.9DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 645 28.87 +1.6DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.33 +2.5DBXHvChiA ASHR ... ... ...q 34.89 26.04 1701 27.72 -10.7DevonE DVN .32f .8 27 45.16 28.80 5952 41.61 +.5ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.85 117.73 381 144.88 -.8DiamOffsh DO .50 2.8 29 20.98 10.06 2187 17.99 -3.2DiamRk DRH .50 4.1 16 12.99 9.87 2206 12.15 +7.6DianaShip DSX ... ... ...dd 5.13 3.07 367 4.90 +20.4DianaS pfB DSXpB 2.22 8.9 ... 25.12 21.18 3 24.97 +.6DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 1 25.71 +.1DicksSptg DKS .90 2.5 12 40.77 23.88 2365 36.29 +26.3Diebold DBD .40 3.1 14 28.50 11.43 1555 13.00 -20.5DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.8 51 127.23 96.56 1015 106.26 -6.7DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 9 25.05 -1.7DigtlR pfH DLRpH 1.84 7.1 ... 27.94 25.92 14 25.98 -2.6DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 8 23.64 -5.8DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 5 25.82 -6.1Dillards DDS .40 .4 11 98.06 49.91 383 91.90 +53.0Dillard38 DDT 1.88 7.3 ... 26.35 25.13 13 25.89 +.1DineEquity DIN 2.52m 3.3 5 81.78 36.71 243 76.54 +50.9DiploPhm DPLO ... ... 79 27.78 14.23 590 26.91 +34.1Dir SilMBl n SHNY ... ... ... 12.28 7.00 29 7.21 -24.3DirBrCm n COM ... ... ... 26.10 23.23 4 24.54 -.1DirChInt n CWEB ... ... ... 69.08 41.71 69 57.83 +13.2Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 21.45 2 22.15 -15.6DirxAero n DFEN ... ... ... 58.00 25.75 135 45.67 +2.6DrxTrnBl n TPOR ... ... ... 43.11 23.47 5 34.56 +.1DxEmMkt n EMBU ... ... ... 26.61 20.45 20.45 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 43 23.13 -16.0DirxInds n DUSL ... ... ... 44.53 25.95 11 31.23 -15.0DirxMex n MEXX ... ... ... 33.36 13.05 2 14.24 -30.8DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 22.20 -27.5DxRsaBr rs RUSS ... ... ...q 44.39 14.43 101 21.70 -5.7DxSOXBr rs SOXS ... ... ...q 33.69 8.83 4721 9.75 -40.9DxGBull rs NUGT ... ... ...q 44.03 21.25 3804 24.20 -23.7DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 6711 13.51 -23.9DirSPX Br SPDN ... ... ... 34.16 28.53 7 29.29 -4.3DxGlMBr rs JDST ... ... ...q 79.16 40.90 352 51.65 +.7DirSPBear s SPXS ... ... ...q 42.18 24.22 3232 25.26 -15.7Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.20 +3.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 1 37.46 +4.1DxChiABear CHAD ... ... ...q 37.95 27.67 32 33.85 +8.7DrxNGBear rs GASX ... ... ...q 47.19 16.50 35 19.16 -18.4DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 4925 6.65 -43.9DrxRBkBull DPST ... ... ...q 95.94 43.51 44 88.05 +21.1DirDGlBr rs DUST ... ... ...q 35.88 19.01 5505 24.90 +5.1DxSPXBll s SPUU ... ... ...q 57.21 40.57 18 52.27 +5.4DxEuFnBl EUFL ... ... ... 65.95 35.63 0 36.69 -22.8DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 60.04 39.39 2 59.48 +16.1Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.90 +.6DrNsd100 rs QQQE ... ... ...q 47.40 39.20 31 46.27 +7.1DrxDlySCB LLSC .10p ... ...q 41.19 31.20 40.67 +14.5Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 28.64 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 314 37.42 -25.9DiEurBll3x EURL .14e .4 ...q 47.12 30.11 63 33.51 -12.0DrxEMBll rs EDC ... ... ...q 168.70 82.25 245 94.96 -24.5Dir MLPHi ZMLP 1.60m 10.7 ...q 17.94 13.61 40 14.96 -6.5DxLatBll s LBJ ... ... ...q 49.13 17.74 14 19.63 -39.2DirTotBBr SAGG ... ... ...q 32.31 30.87 32.07 +3.1DxBrzBull s BRZU ... ... ...q 65.25 15.82 2451 19.10 -52.6DxBiotBll rs LABU ... ... ...q 116.54 52.58 994 107.68 +38.3DxIndiBll rs INDL ... ... ...q 120.64 69.14 25 75.11 -26.4DxNGBll rs GASL ... ... ...q 31.99 14.60 85 22.21 -12.5DrDevMBr DPK ... ... ...q 16.35 10.08 410 12.84 +4.2 DxSPOGBl s GUSH ... ... ...q 47.00 15.04 936 37.34 +23.0DxREBear DRV ... ... ...q 15.62 9.81 70 10.70 +2.2Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.79 +4.4DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 19 70.28 -8.9DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 14.93 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 74.64 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... tDrxSKBull KORU ... ... ...q 72.86 42.01 48 41.22 -33.8tDxSCBear rs TZA ... ... ...q 18.57 8.60 9701 8.60 -29.9DxFnBr rs FAZ ... ... ...q 18.00 9.71 2369 10.49 -10.3Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 27 58.78 -36.3Dx30TBear TMV ... ... ...q 22.45 17.07 465 19.44 +10.3DxFnBull s FAS ... ... ...q 82.80 46.48 1812 66.77 -2.4DxBiotBea rs LABD ... ... ...q 87.50 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 9 42.40 +2.2DxMCBr rs MIDZ ... ... ...q 19.74 10.84 12 11.03 -18.1DxChiBr rs YANG ... ... ...q 109.20 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 20.81 250 23.36 -21.3DxHcrBll s CURE ... ... ...q 63.45 38.85 103 47.84 +2.7DxTcBull s TECL ... ... ...q 150.96 69.95 232 145.83 +30.0DxRetlBll s RETL ... ... ...q 47.45 21.33 47 46.15 +28.1DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 999 168.59 +22.3Dir30TrBul s TMF ... ... ...q 23.46 16.93 217 19.05 -13.8Dir10TrBear TYO ... ... ...q 16.00 13.12 3 15.05 +7.0Dx10yTBull TYD ... ... ...q 47.36 38.20 3 40.66 -7.4DxMCBull s MIDU ... ... ...q 53.91 33.43 39 51.41 +10.7DrxREBull s DRN ... ... ...q 24.73 14.68 32 19.78 -13.4DirxChiBull YINN .38e 1.3 ...q 53.89 21.22 1535 29.48 -13.3DirxDMBull DZK ... ... ...q 100.54 64.37 6 73.26 -11.1sDrxSCBull s TNA .41e .5 ...q 90.13 48.17 4086 90.24 +28.4DrxSPBull s SPXL ... ... ...q 54.49 33.37 3385 46.69 +5.3DirxEnBull ERX ... ... ...q 44.29 21.37 1400 36.55 +4.6Discover DFS 1.40 1.9 14 81.93 57.50 1793 73.94 -3.9Disney DIS 1.68f 1.6 15 113.18 96.20 8869 106.10 -1.3Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 44 12.44 -7.4DrReddy RDY .29e .8 ... 42.97 28.13 781 34.87 -7.2DocuSec rs DSS ... ... ...dd 3.16 .56 82 1.27 -29.4DolbyLab DLB .64 1.0 68 74.29 48.00 551 65.12 +5.0DollarGen DG 1.16f 1.2 16 105.82 68.69 2154 97.43 +4.8DomMidst DM 1.34f 9.8 10 34.85 12.55 637 13.60 -55.3DomEngy D 3.34 5.0 14 85.30 61.53 6769 66.94 -17.4DomRes un DCUD ... ... ... 53.58 42.50 6 45.45 -12.0DomRs76 n DRUA ... ... ... 25.94 23.04 48 24.70 -3.4sDominos DPZ 2.20f .8 48 283.21 166.74 674 287.39 +52.1Domtar g UFS 1.74 3.6 17 52.58 36.29 543 47.83 -3.4Donaldson DCI .76f 1.6 25 52.20 42.59 591 46.80 -4.4DonlleyRR rs RRD .56 7.9 8 12.99 6.15 1361 7.09 -23.8DonnlyFn n DFIN ... ... ... 23.73 15.22 438 17.66 -9.4DorianLPG LPG ... ... ...dd 8.79 6.20 316 7.62 -7.3DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 313 20.15 -.2DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.48 43 20.79 -6.3DougDyn PLOW 1.06f 2.2 34 48.10 30.20 56 47.60 +25.9DEmmett DEI 1.00 2.5 25 41.59 34.72 1526 39.38 -4.1tDover DOV 1.88 2.5 19 109.06 75.08 1632 74.43 -26.3DoverDG DDE ... ... ...dd 2.40 .92 93 1.70 +66.7DoverMot DVD .08f 3.7 10 2.45 1.80 5 2.15 +10.3DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 10741 66.36 -6.8DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1683 121.79 +25.5Dry Gl24 n DCF .22f 2.3 ... 10.05 9.11 38 9.24 -1.7DryHYSt DHF .35 11.0 ...q 3.57 3.09 209 3.15 -5.7DrMuBdInf DMB .75 6.1 ...q 13.54 12.10 82 12.32 -5.2DryfMu DMF .54 6.7 ...q 10.00 7.93 39 8.05 -9.4DryStrt LEO .52 6.8 ...q 9.18 7.53 132 7.62 -11.8DrySM DSM .50 6.6 ...q 8.85 7.42 191 7.53 -11.9Dril-Quip DRQ ... ... ...dd 56.55 35.85 553 50.50 +5.9sDriveShack DS .48 6.6 19 7.18 2.41 456 7.26 +31.3DriveS pfB DSpB 2.44 9.4 ... 26.49 24.72 25.97 +1.0DriveS pfC DSpC 2.01 7.9 ... 26.08 23.36 3 25.50 +1.5DriveS pfD DSpD 2.09 8.2 ... 25.84 24.25 3 25.35 -.4DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 0 87.09 -5.7DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.62 -5.2Ducomun DCO ... ... 19 35.89 25.06 28 33.76 +18.7Df&PGblUt DPG 1.40 10.0 ...q 17.17 13.50 96 14.06 -9.4DufPUC DUC .60 7.1 ...q 9.33 8.40 231 8.51 -3.8DukeEngy DUK 3.56 4.7 17 91.78 71.96 4039 75.67 -10.0DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 29 25.52 +.7DukeRlty DRE .80 2.8 22 30.14 24.30 2094 28.28 +3.9DunBrad DNB 2.09 1.7 18 134.25 101.17 739 125.92 +6.3Dycom DY ... ... 23 123.99 73.95 429 98.97 -11.2Dynagas DLNG 1.69 20.8 ... 15.85 7.51 80 8.13 -25.1Dynags pfA DLNGpA 2.25 8.8 ... 26.98 25.09 0 25.71 -1.2Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.0 15 7.41 6.02 205 6.54 -6.7Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.68 +.7Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 8 24.54 -.9E -ETracBDC BDCS 1.84e 9.0 ...q 23.41 18.72 17 20.50 -1.3ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.10 -2.2ETrAlerNG MLPG 1.86e 8.2 ...q 26.25 19.00 22.62 -6.1E-TrAlerInf MLPI 1.88e 8.1 ...q 27.18 20.31 187 23.08 -4.6sETBbgCmd DJCI ... ... ...q 16.92 14.33 4 15.88 -.9ETrAlerian AMU 1.45e 8.7 ...q 19.18 14.59 56 16.65 -3.9tE-TrFood FUD ... ... ...q 19.82 17.21 1 16.68 -7.3E-TrcEngy UBN ... ... ...q 10.00 5.67 0 8.98 +15.4E-TrcIMet UBM ... ... ...q 22.54 13.55 18.20 +6.7E-TracAg UAG ... ... ...q 21.45 16.11 18.69 +5.0ETr2xBDC BDCL 3.52e 22.3 ...q 20.09 13.13 48 15.79 -4.0E-TrcCmci UCI ... ... ...q 16.37 12.85 8 15.49 +.6E-TrcSilv USV ... ... ...q 22.76 19.91 22.17 +1.9E-TrcGld UBG ... ... ...q 35.00 31.00 33.09 +.2E-TrLvstk UBC ... ... ...q 21.19 16.05 18.09 -8.6ECA MTrI ECT .33e 15.9 5 2.55 1.45 32 2.05 -4.7EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 28.50 16.82 568 19.11 -14.3EMCOR EME .32 .4 24 85.08 62.15 314 78.45 -4.0EMX Roy g EMX ... ... ... 1.34 .67 83 1.15 +38.4ENI E 1.29e 3.6 ...dd 40.15 29.44 460 36.12 +8.8EOG Rescs EOG .74f .6 ...dd 128.03 81.99 2441 117.08 +8.5EP Energy EPE ... ... ...dd 4.06 1.27 685 2.83 +19.9EPAM Sys EPAM ... ... 71 131.75 77.96 291 123.31 +14.8EPR Prop EPR 3.84 5.9 17 75.55 51.87 591 64.79 -1.0EPR pfC EPRpC 1.44 5.3 ... 29.70 23.38 1 27.01 +.3EPR pfE EPRpE 2.25 6.4 ... 37.59 33.48 35.00 -5.0EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 11 23.22 -7.2EQT Corp EQT .12 .2 ...dd 67.84 43.70 2678 56.45 -.8EQT GP n EQGP 1.03e 4.1 12 31.77 21.05 224 24.89 -7.5EQT Mid EQM 4.26f 7.7 11 78.75 50.89 531 55.48 -24.1ETF SITRis RISE ... ... ...q 25.18 22.59 19 24.82 +4.5ETF JrSil SILJ ... ... ...q 13.81 9.79 26 11.04 -2.7ETF Cyber HACK ... ... ...q 39.67 28.38 436 38.74 +22.4ETF BigD BIGD ... ... ...q 28.47 26.82 27.78 ETF MobP IPAY ... ... ...q 40.29 29.36 117 39.88 +14.3ETF M AlH MJ ... ... ... 39.72 26.02 147 30.21 +3.3ETF M Vid GAMR ... ... ... 55.00 39.99 26 50.87 +6.2ETF Drone IFLY ... ... ... 38.00 33.54 7 35.37 -5.4ETF AIPw n AIEQ ... ... ... 28.86 24.03 86 28.73 +11.0ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.73 28.00 28.95 BlStIsrTc n ITEQ ... ... ... 35.77 30.11 13 35.23 +11.4ETF Clim ETHO ... ... ...q 37.25 30.23 3 36.22 +6.5ETFAlpAlt ALFA ... ... ...q 49.46 39.50 8 48.67 +13.7ChngFnDvr CHGX ... ... ... 20.37 18.02 19.58 +4.5tETF EmM n EEMD ... ... ... 28.41 23.92 1 23.99 -8.3ETF spx H n SPDV ... ... ... 28.19 25.00 1 26.74 +2.2ETF AptF n FTVA ... ... ... 30.36 24.74 10 28.52 +5.1ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.64 -1.0NtDUSEq ef MXDU ... ... ... 28.40 25.93 4 28.23 -.5NtRkBsInt ef RBIN ... ... ... 27.45 25.53 25.89 -5.7RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.47 -2.6ETF RvCp n RVRS ... ... ... 16.76 14.84 3 16.36 +2.9ETF BrVl n BVAL ... ... ... 16.70 14.46 33 15.59 -1.8ETFDeepV DVP .66e 1.8 ...q 37.26 27.62 17 36.00 +9.7GlGoGld n GOAU ... ... ... 14.13 11.39 2 12.77 -1.8ETF OCIO n OCIO ... ... ... 27.81 25.44 26.76 ETF Seren ICAN ... ... ... 28.96 25.35 0 28.56 +5.2PremisCap TCTL ... ... ... 31.57 27.65 0 30.21 +.8AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.00 27.21 18 35.69 +17.7EtfAlphacln ALFI ... ... ...q 26.95 22.87 10 25.26 +1.2EtfUSGblJ JETS ... ... ...q 34.75 27.69 10 30.31 -6.9ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 3 32.83 -1.7EtfInfcMLP AMZA 2.08 27.5 ...q 10.33 6.55 978 7.57 -12.1sETF BioPr n BBP ... ... ... 45.18 37.33 36 45.16 +11.3ETF ClinT n BBC ... ... ... 36.25 25.88 7 34.92 +22.8InfrCpPfd PFFR ... ... ... 26.27 23.61 2 24.86 -.7EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 17 24.25 -3.9EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9tEtf VirtEM EMEM ... ... ... 28.57 23.53 52 22.78 -13.1Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 4 24.94 -2.1ETF PrMtl GLTR ... ... ...q 68.06 59.21 31 62.57 -3.8ETFS Com BCI ... ... ... 25.95 18.58 25 24.20 -1.1ETFS Comd BCD ... ... ... 28.39 23.25 1 26.05 +1.2ETFS EnCm BEF ... ... ... 29.22 22.55 27.70 +9.1ETFSGold SGOL ... ... ...q 132.10 117.19 33 123.27 -2.3ETF Pall PALL ... ... ...q 107.47 79.11 8 92.13 -9.3tETF Plat PPLT ... ... ...q 97.94 83.35 118 82.52 -6.7EagleCGr GRF .50e 2.4 ...q 8.59 7.11 6 7.64 -3.8EagleGrInc EGIF 1.31 8.5 ...q 17.30 14.83 14 15.37 -7.4EagleMat EXP .40 .4 27 122.49 86.51 331 111.05 -2.0EaglePtCr ECC .80 4.4 ... 21.60 17.28 48 17.99 -4.4EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 3 25.28 -2.2EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 3 26.30 EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.25 -.6Earthstone ESTE ... ... ...dd 12.16 7.80 203 8.04 -24.4EastGvP n DEA 1.04 5.3 29 22.32 19.03 9260 19.51 -8.6EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 96.30 77.74 189 93.79 +6.1EastChem EMN 2.24 2.1 14 112.45 81.91 981 104.19 +12.5EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.95 609 4.95 +59.7Eaton ETN 2.64f 3.4 18 89.85 69.82 2498 78.21 -1.0EatVn 22 n EFL ... ... ... 10.09 9.08 45 9.32 +.9EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 26 9.77 -2.3EV CAMu EVM .68 6.6 ...q 12.89 10.15 58 10.40 -9.6EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 8 10.71 -6.9EVCAMu CEV .71 6.1 ...q 13.01 11.23 23 11.53 -5.2EatnVan EV 1.24f 2.3 20 60.95 45.06 565 54.43 -3.5EV EnEq EOI 1.04 6.5 ...q 16.46 12.94 72 15.88 +9.4 EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 133 17.49 +14.9EV FltRt EFT .91 6.2 ...q 15.33 14.03 87 14.76 +3.0EVFltRtIP EFF 1.13 6.7 ...q 17.13 15.93 24 16.86 +3.4tEV LtdDur EVV 1.22 9.7 ...q 14.29 12.51 421 12.54 -8.1EV MAMu MAB .65 5.1 ...q 16.00 12.35 8 12.81 -3.0EVMAMu MMV .69 5.5 ...q 14.04 12.26 7 12.40 -5.4EV MIMu MIW .71 5.4 ...q 14.39 12.52 1 13.01 -3.3EVMIMu EMI .71 5.5 ...q 14.52 12.04 3 12.88 +.4EVMuniBd EIM .77 6.5 ...q 12.98 11.60 75 11.81 -5.6EVMuni2 EIV .70 5.8 ...q 12.95 11.47 9 12.04 -2.2EVMunTT ETX .85 4.3 ...q 21.20 18.81 17 19.67 -5.1EV MuIT EVN .85 7.1 ...q 13.13 11.39 78 11.99 -3.3EV NMuOp EOT 1.03 5.0 ...q 23.54 20.02 32 20.46 -9.2EV NJMu EMJ .75 6.3 ...q 13.52 11.51 13 11.82 -4.9EVNJMu EVJ .73 6.5 ...q 12.95 10.99 7 11.24 -4.3EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 5 10.74 -7.1EV NYMu ENX .72 6.3 ...q 13.34 11.01 12 11.32 -8.2EVNYMu EVY .74 6.1 ...q 13.56 11.84 17 12.11 -4.7EV OHMu EIO .70 6.1 ...q 14.70 11.35 12 11.52 -9.3EVOHMu EVO .73 5.9 ...q 14.10 12.10 1 12.47 -4.3EV PAMu EIP .77 6.3 ...q 13.35 11.62 1 12.24 -1.6EVPAMu EVP .73 6.4 ...q 12.66 11.23 0 11.31 -7.2EVRiskMgd ETJ 1.12 11.5 ...q 9.92 8.74 219 9.71 +.8EV SrFlt EFR .95 6.5 ...q 15.06 14.01 89 14.53 +.6EV SrInc EVF .42 6.5 ...q 6.87 6.31 47 6.50 -.3tEVShDur EVG 1.08 8.3 ...q 14.64 13.03 42 13.02 -9.3EVTxABdO EXD 1.16 12.7 ...q 11.98 9.06 26 9.15 -10.7EV TxAd EVT 1.74 7.4 ...q 24.43 21.01 105 23.65 +1.6EV TxAG ETG 1.23 7.1 ...q 18.45 16.06 134 17.30 -.2EV TxAOp ETO 2.16 8.6 ...q 26.83 22.60 26 25.10 -1.2EV TxDiver ETY 1.01 8.1 ...q 12.62 10.17 290 12.44 +2.1EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 644 9.51 +1.4EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 44 16.24 -2.9EVTxGBW ETW 1.17 9.7 ...q 12.74 11.15 255 12.10 +1.5EVTxBWOp ETV 1.33 8.5 ...q 15.63 14.19 190 15.56 +1.2EclipseRs ECR ... ... 24 3.10 1.23 1328 1.66 -30.8Ecolab ECL 1.64 1.1 31 150.46 125.74 1417 144.59 +7.8Ecopetrol EC .16e .8 ... 23.34 8.60 2105 19.92 +36.2Edenor EDN ... ... ... 63.29 28.88 77 40.80 -17.9Edgewell EPC ... ... 12 78.04 39.50 610 48.88 -17.7EdisonInt EIX 2.42f 4.0 14 83.38 57.63 1948 60.57 -4.2EducRltTr EDR 1.56 3.9 32 43.30 30.07 758 39.91 +14.3EdwLfSci s EW ... ... 51 154.15 100.20 1571 153.60 +36.3eHiCarSvc EHIC ... ... ... 13.45 8.89 65 13.29 +14.98x8 Inc EGHT ... ... ...dd 23.05 10.30 630 19.75 +40.1ElPasoEl EE 1.44f 2.5 25 61.15 48.05 270 58.00 +4.8ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 1 48.00 -1.5EldorGld g EGO .02e ... 11 2.93 .80 2915 1.14 -20.3Electrmed ELMD ... ... 21 7.96 4.60 6 5.50 -9.4ElevCr n ELVT ... ... ... 9.48 5.90 114 8.26 +9.7EliLilly LLY 2.25 2.6 82 89.09 73.69 3045 86.82 +2.8Elk HiQPfd EPRF ... ... ... 25.00 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9sEllieMae ELLI ... ... 81 114.95 79.71 482 115.84 +29.6EllingtnF EFC 1.76 11.2 11 16.75 14.12 23 15.77 +8.7EllingtRM EARN 1.48 12.7 15 15.74 10.23 130 11.63 -3.4Ellomay ELLO ... ... ... 11.09 7.50 0 8.56 -4.9EllswthFd ECF .80e 8.4 ...q 9.88 8.81 16 9.55 +1.5Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 5 24.40 -2.9eMagin EMAN ... ... ...dd 2.65 1.23 96 1.80 +9.1EAndinA AKO/A .68e 3.2 ... 28.25 21.40 21.40 -19.3EAndinB AKO/B .74e 3.0 ... 31.80 24.00 22 24.50 -16.3Embraer ERJ .13e .5 ... 28.55 17.90 886 25.57 +6.9EmerExp n EEX .29f 1.4 ... 24.56 18.19 199 20.77 +2.1EmergeES EMES 2.68m ... ...dd 10.45 5.65 455 7.44 +3.5EmergBio EBS ... ... 31 55.94 31.38 277 53.84 +15.9EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 27 74.45 57.47 3444 70.56 +1.2EmerR hs MSN ... ... ...dd 1.89 1.07 15 1.45 -.7EmpOPES ESBA .34 2.0 ... 21.25 15.17 2 16.80 -18.8EmpOP60 OGCP .34 2.0 ... 21.08 15.28 16.95 -16.8EmpOP250 FISK .34 2.0 ... 21.05 15.88 17.00 -16.7EmpStRTr ESRT .34 2.0 43 21.28 15.94 2236 16.77 -18.3EmployH EIG .80 1.9 14 50.45 38.35 110 41.45 -6.6EElChile EOCC 1.07e 5.0 ... 29.41 20.98 34 21.26 -21.0EnLinkLP ENLK 1.56 9.9 ... 18.58 12.75 510 15.82 +2.9EnableMid ENBL 1.27 7.5 19 17.67 12.89 791 16.89 +18.8EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 275 9.51 -29.0EnbrdgEPt EEP 1.40 14.1 11 16.63 8.89 624 9.94 -28.0Enbridge ENB 2.68 ... ... 42.31 29.00 3720 31.70 -18.9EnCana g ECA .06 .5 21 14.31 8.01 5384 12.22 -8.3sEncompHlth EHC 1.00 1.5 25 67.75 42.21 704 67.87 +37.4HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 53 3.32 1.94 2131 3.16 +32.2EnduroRT NDRO 1.45e 43.9 9 4.41 2.29 271 3.30 +4.8EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 71.97 46.16 911 64.47 +12.0Energizer n ENR 1.16 1.9 22 64.00 40.64 484 61.71 +28.6Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 563 2.06 +15.1EgyTrEq s ETE 1.22 7.1 20 19.34 12.80 2813 17.14 -.7EngyTrfPt ETP 2.26 12.0 18 21.68 15.06 2209 18.79 +4.9EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 15 13.49 7.55 984 11.53 +17.8EnersisAm ENIA .21e 2.2 ... 12.11 9.12 1434 9.41 -15.8EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.2 ... 6.57 5.03 841 5.21 -8.3EnerSys ENS .70 .9 28 82.25 61.33 180 78.26 +12.4Engility EGL ... ... ...cc 35.63 21.19 155 29.37 +3.5EnLinkLLC ENLC 1.05f 6.4 14 20.00 13.80 592 16.40 -6.8Ennis Inc EBF .90f 4.8 14 21.50 16.10 116 18.75 -9.6EnovaIntl ENVA ... ... 20 36.75 11.15 283 35.85 +135.9EnPro NPO .96f 1.3 42 94.79 66.01 160 73.58 -21.3ENSCO ESV .04 .7 ...dd 7.60 4.10 10231 6.03 +2.0Enservco ENSV ... ... ... 1.50 .28 134 1.19 +84.8EnSync ESNC ... ... ... .65 .31 82 .36 -9.3Entercom ETM .36 4.7 10 12.43 6.30 1250 7.60 -29.6EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 7 24.51 -2.5EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 5 23.88 -4.2EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 1 24.24 -3.9Entergy ETR 3.56 4.5 35 87.85 71.95 2600 79.98 -1.7EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 18 24.34 -1.9EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 6 25.15 +.2EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 1 23.87 -3.8EntMS FtM EMP ... ... ... 25.49 23.18 10 24.29 -3.4EntgyNO n ENO ... ... ... 26.99 24.25 4 25.77 +.6EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 14 24.62 -1.4EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 0 25.79 -2.7EntProdPt EPD 1.71f 6.1 20 29.65 23.10 3357 27.93 +5.4Entravisn EVC .20 4.3 46 7.90 3.90 214 4.60 -35.7EntrResc EGI ... ... ... .69 .34 88 .39 -34.7Envestnet ENV ... ... 48 60.28 37.40 461 59.45 +19.3EnviroStr EVI .20e ... 81 43.25 21.30 19 39.70 -.8EnvisnHl n EVHC ... ... ...dd 64.00 23.79 5890 44.70 +29.3Enviva n EVA 2.50f 8.6 ...cc 31.95 25.01 83 28.95 +4.7EnzoBio ENZ ... ... ...dd 12.04 5.35 119 5.48 -32.8Equifax EFX 1.56 1.2 22 147.02 89.59 1389 126.02 +6.9EquityCmw EQC ... ... 31 32.35 27.96 839 30.99 +1.6EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 0 25.70 -2.4EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 27 93.18 79.78 421 90.44 +1.6EqtyRsd EQR 2.16 3.5 30 70.46 54.97 2463 62.01 -2.8EquusTR EQS ... ... 30q 2.54 2.18 1 2.36 -1.7sEraGroup ERA ... ... 13 13.80 8.00 39 13.76 +28.0Eros Intl EROS ... ... ...dd 16.90 6.65 372 13.65 +41.5EscoTech ESE .32 .5 19 66.80 50.30 73 58.55 -2.8Espey ESP 1.00 3.8 54 29.97 21.07 1 26.40 +10.2Essent ESNT ... ... 9 50.08 32.73 783 37.45 -13.7EssexPT ESS 7.44f 3.2 27 270.04 214.03 503 232.52 -3.7EsteeLdr EL 1.52 1.0 52 158.80 93.45 1460 155.00 +21.8Esterline ESL ... ... 16 100.60 67.15 294 71.75 -3.9EtfSilver SIVR ... ... ...q 17.70 14.92 169 15.89 -3.8EthanAl ETH .76 3.0 17 33.13 21.50 117 24.95 -12.8Etrac2xMtg MORL 3.31e 20.8 ...q 19.50 12.50 168 15.95 -9.6Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 2 70.83 -3.3Etr2xHomb HOML ... ... ...q 70.00 34.00 47.95 -20.3EtrCrdOil n OILX ... ... ... 42.14 25.90 38.72 +18.8EtHiDLwV HDLV 2.57e 10.2 ... 33.35 23.58 6 25.11 -22.0Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 57.25 +5.5Etr2xCEFd CEFL 2.88 18.4 ...q 18.98 15.40 160 15.64 -13.7EtrcDvsHi DVHL 2.85e 15.1 ...q 22.47 17.57 2 18.92 -6.4EtrWFxEn LMLP 1.90e 11.6 ... 19.00 14.10 35 16.39 +4.1EtracReit LRET 2.00e 8.6 ...q 27.57 19.32 23.14 -12.0UBS VlHdg XIVH ... ... ... 82.84 11.86 9 15.94 -79.4VelShSP46 BSWN ... ... ... 24.95 9.02 10.71 -40.0UBS VlVIX LSVX ... ... ... 33.40 12.32 0 15.01 -50.9Etr EnhGl FIHD ... ... ... 191.45 145.40 53 159.71 -7.2FI EnhEu n FIEE ... ... ... 202.02 151.77 0 159.47 -10.1Etr SP MLP MLPZ .06p ... ... 51.00 31.45 38.96 -9.1Etr MLP In MLPQ .08p ... ... 51.75 25.63 8 32.86 -12.8EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.57 -4.2EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 16.21 10.10 0 15.48 +3.2EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.92 -4.5Etr2xLevLg LBDC 2.89e 18.4 ...q 20.30 13.65 0 15.73 -3.5EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 4 15.85 -10.5EtrSCHiDv SMHD 3.06e 15.6 ...q 21.90 14.27 58 19.66 +.2Euronav n EURN 2.41e ... ...dd 9.65 6.90 1063 9.50 +2.7EuroEqFd EEA .17e 1.8 ...q 10.88 9.11 3 9.43 -4.5sEvansBc EVBN .92f 1.9 19 47.98 37.80 18 47.90 +14.3Evercore EVR 2.00f 1.8 26 112.10 69.55 308 110.70 +23.0EverestRe RE 5.20f 2.3 25 277.17 208.81 220 229.23 +3.6Evergy EVRG 1.60 3.0 24 57.44 47.06 2519 53.97 +2.2EveriHldgs EVRI ... ... ...dd 8.99 6.08 412 7.95 +5.4EversrceE ES 2.02 3.6 18 66.15 52.76 2132 55.76 -11.7Evertec EVTC .40 1.8 19 22.95 12.60 271 22.75 +66.7EvolentH n EVH ... ... ...dd 27.25 10.30 1692 23.45 +90.7EvolPetrol EPM .40 4.1 21 10.25 6.35 171 9.85 +43.8EvoquaWt n AQUA ... ... ...cc 25.36 18.05 1564 20.52 -13.5ExantasCap XAN .20 2.0 ...dd 11.38 8.51 297 10.06 +7.4ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.96 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 26.00 24.75 25.96 +1.7ETYldShHi YYY 1.92 10.5 ...q 20.00 18.24 42 18.36 -5.7ExTrRobo ROBO .07e .2 ...q 46.20 35.25 670 40.60 -1.7RxVlmxWk VMAX ... ... ... 31.03 2.69 1 19.00 +55.2Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.10 +4.0Ber US Rs n BERN ... ... ... 29.41 24.94 28.83 +7.3ExTTactUS HTUS ... ... ...q 29.30 24.04 2 27.32 +.7ETF IndExp TETF ... ... ... 21.64 16.10 1 20.86 +9.5RxVlmxInF VMIN ... ... ... 46.55 2.37 80 3.28 -90.5ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 5 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.39 159 37.87 -.5Exelon EXC 1.38f 3.3 12 42.67 35.37 6769 41.61 +5.6Express EXPR ... ... 32 11.34 5.28 1828 9.92 -2.3ExtendStay STAY .88f 4.0 46 22.33 16.27 1661 21.99 +15.7Exterran n EXTN ... ... ...cc 33.69 23.29 118 26.17 -16.8ExtraSpce EXR 3.44f 3.5 23 99.56 73.70 755 97.34 +11.3ExxonMbl XOM 3.28f 4.1 17 89.30 72.16 8748 80.70 -3.5F -FB Finl n FBK .06p ... 17 45.43 32.84 80 41.80 -.5sFBL Fn FFG 1.84 2.2 19 84.10 59.75 19 84.95 +22.0FCB Fin FCB ... ... 23 62.95 39.90 359 61.35 +20.8FGL Hldg n FG ... ... ... 11.94 8.20 680 8.58 -14.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 72

FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 71.43 1032 86.20 -8.9FNBCp PA FNB .48 3.4 14 14.92 12.02 1625 14.04 +1.6FNB FL pfE FNBpE ... ... ... 31.65 27.64 5 28.65 -2.0FTFQAntiB BTAL ... ... ...q 20.69 18.31 0 19.51 +1.2FTFQMom MOM ... ... ...q 26.26 22.36 2 25.38 +5.6FTFQuSize SIZ ... ... ...q 21.94 19.25 19.98 FTFQValu CHEP ... ... ...q 27.13 23.73 24.23 -7.1FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.80 -4.2FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 1 28.50 -5.0FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 36 23.92 -6.1FQFO USDv OUSA .20e ... ... 33.39 28.98 67 30.92 -3.1FS Invest FSIC .76 10.0 9 9.31 6.95 1139 7.60 +3.4FTE Net n FTNW ... ... ... 26.25 14.10 32 20.53 +24.4FTI Cnslt FCN ... ... 27 65.14 31.65 248 63.02 +46.7FTS Intl n FTSI ... ... ... 22.60 15.35 429 15.86 -19.1Fabrinet FN ... ... 12 47.02 24.02 363 36.23 +26.2FactsetR FDS 2.56 1.2 27 217.36 155.09 239 213.91 +11.0FairIsaac FICO .08 ... 51 201.33 131.52 271 200.16 +30.7FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 4.7 ...dd 5.69 3.01 4417 4.27 -23.5FarPtAc un FPAC/U ... ... ... 10.20 10.14 156 10.16 Farmland FPI .51 5.7 82 9.68 7.15 351 9.02 +3.9Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.60 4 24.82 -3.7FedExCp FDX 2.60f 1.0 15 274.66 203.13 3117 258.39 +3.5FedAgric AGM 2.32 2.5 ... 95.97 62.72 28 94.29 +20.5FdAgricA AGM/A 2.32 2.7 26 87.20 61.00 1 85.69 +17.8FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 0 25.40 +1.1FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 1 26.21 -.5FAgMt pfC AGMpC 1.50 5.6 ... 31.25 25.68 26.98 -3.0FedRlty FRT 4.00 3.4 20 135.59 106.41 441 118.20 -11.0FedRlt pfC FRTpC 1.25 5.1 ... 25.48 21.32 10 24.53 -2.5FedSignl FSS .28 1.2 29 25.00 16.28 206 24.02 +19.6FedInvst FII 1.08f 4.5 9 36.76 23.37 949 24.11 -33.2FedPMu FMN .88 6.7 ...q 15.07 13.18 38 13.24 -5.7Ferrari n RACE ... ... ... 149.85 84.38 425 145.45 +38.7Ferrellgs FGP .40 11.4 ...dd 5.75 2.87 164 3.52 -17.8Ferro FOE ... ... 17 25.50 17.37 506 21.16 -10.3FiatChrys FCAU ... ... ... 24.95 10.53 3529 20.64 +15.7FibriaCelu FBR .09e .5 ... 22.05 9.56 1032 18.96 +29.0FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.02 2 48.43 -4.9FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 1547 49.28 -1.7FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 21 48.88 -2.7FidCnsDis FDIS .40e .9 ...q 44.00 34.66 192 43.85 +12.1FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 83 30.97 -9.7FidEnergy FENY .53e 2.5 ...q 22.21 17.01 235 20.86 +4.0FidFinan FNCL .60e 1.5 ...q 43.90 34.85 204 40.46 -.8FidHlthCre FHLC .70e 1.7 ...q 44.44 37.13 141 42.14 +5.4FidIndls FIDU .56e 1.5 ...q 41.28 34.01 208 37.88 -2.1Fid Val n FVAL ... ... ... 35.18 28.99 18 33.26 +1.2Fid Qual n FQAL ... ... ... 34.02 28.40 19 32.85 +3.3FidInfoTch FTEC .42e .7 ...q 57.89 42.32 408 57.13 +14.3Fid Moment FDMO ... ... ... 34.26 27.70 40 33.66 +7.6Fid LowVol FDLO ... ... ... 32.45 27.57 40 31.37 +2.5Fid RisR n FDRR ... ... ... 32.71 27.94 63 30.82 +.6Fid CoreD n FDVV ... ... ... 30.41 26.24 51 29.35 +2.3FidMsciRE FREL .86e 3.6 ...q 25.36 21.73 88 23.81 -3.6FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 87 33.22 -3.7FidTelecm FCOM .76e 2.6 ...q 33.40 27.59 36 28.93 -6.4FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 82 33.95 -3.1FidlNatFn FNF 1.20f 3.2 15 42.52 31.50 999 37.64 -4.1FidNatInfo FIS 1.28 1.2 20 107.88 83.99 1660 107.39 +14.1FidClayOp FMO 1.72f 14.7 ...q 15.43 10.27 100 11.69 -11.1Fieldpt wt FPP/WS ... ... ... .16 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 93 89.90 41.25 1472 78.86 +10.2FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 43.92 582 51.64 -7.9FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 26 8.32 4.48 1477 7.90 +54.9FstCash FCFS .88f 1.0 34 95.40 55.30 222 90.65 +34.4FstCwlth FCF .36f 2.2 23 16.40 12.07 463 16.21 +13.2FstData n FDC ... ... 11 22.14 14.73 10216 21.84 +30.7FstHorizon FHN .48 2.5 17 20.86 15.84 3199 19.18 -4.1FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 2 25.44 +1.0FstInRT FR .87 2.6 22 33.75 27.61 820 33.01 +4.9FMajSilv g AG ... ... ...dd 8.52 4.93 2240 7.34 +8.9FstRepBk FRC .72 .7 ... 105.52 84.56 847 100.67 +16.2FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 7 25.35 -.7tFstRep pfE FRCpE 1.75 6.8 ... 27.45 25.60 6 25.60 -2.0FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 2 25.51 -1.0FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 12 24.84 -2.2FtRpBk pfG FRCpG ... ... ... 27.05 24.09 8 25.17 -2.6FtTr 22 n FIV ... ... ... 10.10 9.02 78 9.31 +2.0tFtTrGlob FAM .90 9.0 ...q 12.15 9.99 35 10.04 -13.3FT MCGr FNY .15e .3 ...q 45.06 33.90 41 45.00 +14.8FT MCVal FNK .40e 1.1 ...q 37.68 32.17 4 36.73 +1.3FT Austrla FAUS .80e 2.4 ...q 34.27 30.33 0 32.82 -3.5FT SCGr FYC .04e .1 ...q 50.26 36.99 107 50.14 +17.9FT SCVal FYT .26e .7 ...q 39.24 32.07 46 38.97 +5.7FT MegaCp FMK .44e 1.2 ...q 36.82 29.68 0 35.36 +5.6FTEurSelDv FDD 1.09e 8.0 ...q 14.79 12.90 257 13.60 -.9sFTDJMic FDM .49e .9 ...q 52.11 41.86 10 52.24 +10.1tFT DynEq FDEU 1.45 8.9 ...q 20.20 16.44 80 16.25 -13.1FtTEqCom ERM ... ... ... 23.64 20.17 0 22.39 +.2FtT EqTact TERM ... ... ... 23.62 19.41 6 22.40 +.2FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.07 737 19.30 -3.5FT HeitGl PRME ... ... ... 20.81 17.96 0 20.14 +1.0tFT EM Sl n RNEM ... ... ... 59.26 50.90 0 50.71 -7.0FT LgShEq FTLS .16e .4 ...q 41.72 35.71 29 39.69 +1.0FT PfInc n FPEI ... ... ... 21.03 19.11 16 19.17 -4.8FT VolIn n HDMV ... ... ... 36.34 32.75 4 33.72 -1.8FT VolD n HUSV ... ... ... 23.72 21.53 19 22.95 -.1FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 49 22.71 -14.3FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 39 16.12 -9.5FtTrEnEq FFA .96 5.9 ...q 16.67 14.00 68 16.35 +1.0FTArcaBio FBT ... ... ...q 147.10 109.00 82 145.49 +16.8FTDJInet FDN ... ... ...q 143.98 93.47 824 143.47 +30.6FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 147 22.68 -.4FT ConDis FXD .30e .7 ...q 45.57 35.88 50 43.60 +3.6FT ConStap FXG .75e 1.6 ...q 51.57 44.32 26 47.21 -3.0FT Engy FXN .33e 2.0 ...q 17.62 12.25 116 16.66 +7.6FT Fincl FXO .65e 2.0 ...q 32.92 28.10 135 32.20 +2.8FT HlthCr FXH ... ... ...q 77.20 63.96 28 76.90 +10.2FT IndPrd FXR .16e .4 ...q 42.74 34.52 94 40.28 -.8FT Matls FXZ .37e .9 ...q 46.43 37.58 35 42.66 -2.7FT Tech FXL .13e .2 ...q 59.90 43.15 132 59.10 +15.2FT Utils FXU .67e 2.6 ...q 28.51 23.46 128 25.79 -.9FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.61 42 25.61 -2.8FT GlbRE FFR .75e 1.7 ... 47.43 41.42 11 45.00 -1.1FT NAEngy EMLP .93e 4.0 ...q 25.51 21.43 247 23.00 -6.4FT HiLgSh FSD 1.20 8.1 ...q 17.45 14.63 87 14.77 -10.1FT USIPO FPX .32e .4 ...q 74.54 58.86 52 73.88 +8.3FTChnd FNI .19e .5 ...q 43.90 34.59 99 40.51 +2.3FT Dow30 n EDOW ... ... ... 23.50 19.61 2 21.98 -.7FT EngCn FLM .58e 1.0 ...q 63.91 52.97 1 56.88 -4.5FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 14 48.82 +.2FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 9.0 ...q 25.10 21.49 227 21.60 -11.4FT LCCore FEX .58e 1.0 ...q 62.82 52.42 48 60.93 +4.1FT LCGr FTC .24e .4 ...q 69.06 54.23 35 68.40 +11.8FT LCVal FTA .82e 1.5 ...q 57.69 49.07 55 53.42 -2.2FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 111 12.77 -17.8FT MCCore FNX .51e .7 ...q 70.79 57.71 39 70.46 +7.2FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 98 28.72 -4.6FTFutStrt FMF ... ... ... 51.53 37.80 1 47.69 +.1tFstTrMtg FMY 1.02 7.7 ...q 14.48 13.32 1 13.33 -6.3FT MultCG FAD .20e .3 ...q 74.75 57.62 9 74.35 +13.3FT MultCV FAB .45e .8 ...q 59.34 50.58 1 56.66 -.6FT MLPEn FPL 1.26 12.2 ...q 13.49 9.57 134 10.31 -13.1FT REIT FRI .39e 1.7 ...q 24.11 20.20 8 22.74 -2.3FT SCCore FYX .38e .6 ...q 67.73 53.07 53 67.62 +10.5FTSpecFin FGB .70 11.4 ...q 7.57 5.65 29 6.14 tFTStrHi2 FHY 1.32 11.1 ...q 13.90 11.86 67 11.85 -7.3FTrVL100 FVL .05e .2 ...q 25.04 20.82 5 23.93 +2.4FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 360 30.48 -1.2tFT EmOp FEO 1.40 10.1 ...q 17.42 13.93 22 13.89 -14.9FTrSenFlt FCT .72 5.6 ...q 13.53 12.62 124 12.86 +.2FirstEngy FE 1.44 4.1 7 35.56 28.72 3532 34.92 +14.0Fitbit n FIT ... ... ...dd 7.79 4.51 5413 7.19 +25.9500.com WBAI ... ... 67 23.22 9.05 150 15.41 +52.4tFvPntHld n FPH ... ... ... 15.45 10.55 388 10.67 -24.3FlagstarB FBC ... ... 29 40.06 29.61 408 35.85 -4.2F&C DynPf DFP 1.92 8.2 ...q 28.36 22.78 64 23.41 -12.2FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 23 13.61 -9.1FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.65 21 10.67 -9.7FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.28 67 18.81 -8.1FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 20 19.32 -10.6Flanign BDL .25f 1.0 14 30.95 20.20 3 25.45 +7.9sFleetcor FLT ... ... 27 221.35 138.43 19779 220.08 +14.4FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 4 115.59 +3.3FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.45 45 54.97 -8.0FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 198 33.64 +1.1Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 133 24.21 -.6Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 57 24.59 -1.4FlxCoreSl n BNDC ... ... ... 28.51 24.00 24.15 -3.6FlexEMTilt TLEH ... ... ...q 33.14 28.04 1 29.60 -4.0FlxDMTilt TLDH ... ... ...q 30.34 26.89 1 28.59 -2.0FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 6 61.88 -1.4FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 29 45.75 -6.2FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.28 59 65.51 -5.3tFlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 23.29 1 23.22 -9.0FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 26.05 13 26.33 -7.9tFlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 24.48 121 24.39 -9.0FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.00 6 45.10 +2.2FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 0 43.89 -.7FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 44 45.92 +2.0FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 9 75.38 -.1FlexSolu FSI ... ... ...dd 2.10 1.33 0 1.61 -11.5Flor&Dec n FND ... ... 56 58.28 32.72 714 53.82 +10.6Flotek FTK ... ... ...dd 9.53 3.05 660 3.28 -29.6FlowrsFds FLO .72f 3.4 22 22.82 16.80 1562 21.01 +8.8Flowserve FLS .76 1.9 ...cc 48.10 37.51 1306 40.21 -4.6TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 721 49.21 -4.7FlyLeasing FLY 1.00 7.2 12 14.97 11.54 166 13.95 +8.1FEMSA FMX .74e .9 ... 103.82 80.86 608 82.05 -12.6FootLockr FL 1.38 2.5 23 59.40 28.42 2535 56.03 +19.5FordM F .60a 5.0 6 13.48 10.14 40026 11.89 -4.8ForestCA FCE/A .72 3.1 18 26.30 19.24 3295 23.01 -4.5Forestar FOR ... ... 14 26.39 15.35 149 22.20 +.9ForsightEn FELP .13 ... ...dd 5.00 3.28 1 4.05 -7.3Fortis n FTS 1.70 5.4 ... 38.24 30.88 186 31.42 -14.3Fortive n FTV .28 .4 ... 81.51 62.05 1871 79.01 +9.2FortTrInf n FTAI 1.32 7.3 ...dd 20.13 15.45 150 18.12 -9.1FortunaSlv FSM ... ... 23 6.08 4.03 561 5.57 +6.7FBHmSec FBHS .80 1.4 19 73.62 53.56 3376 56.61 -17.3ForumEn FET ... ... ...dd 17.95 10.05 813 12.65 -18.6FoundBld n FBM ... ... ... 16.40 11.03 110 15.69 +6.1FourCorP s FCPT 1.10 4.8 18 26.96 21.28 284 22.85 -11.1FourSeEd n FEDU 3.32 57.3 9 10.45 5.67 27 5.79 -35.7FrancoN g FNV .96f 1.4 67 86.06 66.19 345 69.20 -13.4FrankCov FC ... ... ...dd 31.20 17.35 26 28.95 +39.5FrankFn n FSB .40p ... 19 42.20 30.30 288 38.90 +14.1FrankLibInt FLQH ... ... ... 28.16 23.58 1 25.21 -.5 FrankLibEm FLQE ... ... ... 35.59 29.67 147 30.68 -7.2tFrankLibGl FLQD ... ... ... 30.47 27.37 1 27.52 -5.4FrankLbGlE FLQG ... ... ... 32.51 27.68 1 30.38 -.6FrnL LoV n FLLV ... ... ... 32.50 28.32 31.40 +3.7FrnkLInvGr FLCO ... ... ... 24.89 23.51 0 23.59 -4.8FrnL IntO n FLIO ... ... ... 31.52 26.84 28.63 -2.6FrkL US Eq FLQL ... ... ... 30.33 25.55 41 29.76 +2.9FrankL Mun FLMB ... ... ... 25.38 24.31 24.34 -2.9FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4sFrkL US Sm FLQS ... ... ... 29.30 24.17 0 29.49 +12.6FrkL USMid FLQM ... ... ... 29.28 24.87 1 28.86 +3.1FrankRes BEN .92 2.8 11 47.65 31.67 2231 33.41 -22.9FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.4 10 11.45 7.08 550 8.14 -24.2FrkLtdDur FTF .74 6.8 ...q 12.13 10.85 116 10.94 -7.5FrkUnv FT .47 7.1 ...q 7.36 6.55 65 6.63 -7.5FranksIntl FI .30 4.0 ... 9.15 4.93 801 7.54 +13.4FrptMcM FCX .20 1.2 11 20.25 11.12 17775 16.26 -14.2FresenMd FMS .51e 1.0 ... 57.94 44.88 96 50.34 -4.2FDelMnt FDP .60 1.3 19 52.64 43.02 326 44.78 -6.1FriedmInd FRD .12f 1.9 ...dd 6.79 5.15 4 6.21 +9.3Frontlne rs FRO .60e ... ...dd 6.50 3.79 956 6.05 +31.8FullerHB FUL .62f 1.2 26 58.74 46.62 381 52.70 -2.2FutureFuel FF .24a 1.7 17 16.22 11.32 59 14.19 +.7G -GAMCO s GBL .10f .4 ... 32.60 23.97 28 25.98 -12.4GATX GATX 1.76f 2.5 13 76.26 56.00 251 71.22 +14.6GATX 66 GMTA ... ... ... 27.00 22.81 4 25.73 -2.1GCP ApT n GCP ... ... 28 34.79 27.25 481 30.35 -4.9GDL Fund GDL .64 7.0 ...q 10.32 9.13 30 9.17 -5.7GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 8702 20.59 -12.0tGGP Inc pfA GGPpA 1.59 6.7 ... 25.72 23.65 39 23.73 -6.0GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 125 26.03 +.3GMS Inc n GMS ... ... 15 39.98 27.21 331 29.88 -20.6GNC GNC .80 19.5 4 10.95 2.90 2705 4.10 +11.1GP Strat GPX ... ... 25 31.25 19.00 113 19.10 -17.7GTT Comm GTT ... ... ...dd 62.32 28.30 372 50.55 +7.7GabCvInc GCV .48 7.8 ...q 6.68 4.91 27 6.12 +3.7GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.53 0 25.74 -2.8GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 106 22.90 -2.2GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 0 25.53 -2.3GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 25.67 -2.5GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 8 25.18 -.7GabelliET GAB .60 9.5 ...q 6.65 5.87 539 6.30 +1.8GabllE pfD GABpD 1.47 5.8 ... 26.75 25.27 0 25.42 -2.6GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 2 24.44 -1.0Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.12 -1.6GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 4 24.55 -2.3GabGSmM GGZ ... ... ... 13.61 11.73 19 12.23 -4.0GabGSm pfA GGZpA 1.36 5.3 ... 27.63 24.16 1 25.46 -.1GabGUtil GLU 1.20 6.6 ...q 21.96 18.00 9 18.13 -14.9GabGUtil pf GLUpA 3.00 6.0 ... 55.40 47.33 50.03 -.4GabGoAn n GGO ... ... ... 24.74 16.18 26 20.30 +12.5GabGo pfA GGOpA ... ... ... 44.90 42.00 41.50 -3.5GabHlthW GRX .52 5.2 ...q 10.97 9.12 77 9.97 -3.4GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 2 25.41 -1.6GabHlt pfB GRXpB 1.47 5.7 ... 27.44 25.49 0 25.69 -2.4GabMultT GGT .88e 9.3 ...q 10.09 8.42 38 9.46 +2.8GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 25.58 -2.6GabMul pfE GGTpE ... ... ... 25.30 22.97 2 24.05 -4.2GabUtil GUT .60 10.4 ...q 7.20 5.68 104 5.75 -19.0GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 1 25.34 -1.0GabUtil pfC GUTpC ... ... ... 26.19 24.54 4 25.47 +.1Gasa rs GFA ... ... ... 12.99 5.53 12 6.61 -47.6Gain Cap GCAP .24 3.2 12 13.26 5.66 331 7.54 -24.6Gallaghr AJG 1.64 2.5 25 72.77 56.20 903 66.02 +4.3GamGldNR GGN .84 16.7 ...q 5.77 4.80 381 5.04 -3.3GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 5 22.96 -7.5GamNRG&I GNT .84 13.4 ...q 7.23 6.00 52 6.28 -6.4GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 5 23.53 -5.9GameStop GME 1.52 9.7 ...dd 22.37 12.20 10140 15.75 -12.3Gannett n GCI .64 6.1 ...cc 12.38 7.94 911 10.51 -9.3Gap GPS .97 3.0 16 35.68 21.02 6041 32.53 -3.8GardDnv n GDI ... ... ... 38.00 19.91 1129 29.47 -13.1Gartner IT ... ... 42 142.16 111.57 540 137.20 +11.4GasLogPt GLOP 2.09f 8.6 11 25.55 21.80 79 24.25 -2.0GasLPt pfA GLOPpA ... ... ... 27.24 25.06 16 26.23 +.5GasLog GLOG .56 3.1 36 22.55 13.65 277 17.90 -19.6GasLog pfA GLOGpA 2.19 8.1 ... 27.63 25.48 8 27.04 +1.6GastarExp GST ... ... ...dd 1.39 .38 1388 .56 -47.1Gastar pfA GSTpA 2.16 16.9 ... 19.10 6.40 10 12.78 -28.7Gastar pfB GSTpB 2.69 18.8 ... 22.50 8.46 12 14.30 -24.3GatesInd n GTES ... ... 28 18.72 14.60 744 15.45 -14.5GazitGlobe GZT .37e 4.0 ... 11.00 9.01 1 9.33 -11.4GeeGroup JOB ... ... ...dd 5.62 2.00 3 2.06 -25.9GencoSh rs GNK ... ... ...dd 20.07 8.47 466 17.47 +31.2Generac GNRC ... ... 19 53.78 35.18 480 52.25 +5.5GAInv GAM 1.15e 1.0 ...q 36.59 32.20 22 35.05 +1.9GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.55 4 25.70 -3.3tGenDynam GD 3.72 2.0 20 230.00 191.00 1527 190.69 -6.3GenElec GE .48 3.7 ...dd 29.00 12.73 75871 12.95 -25.9GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.4 12 60.69 41.01 4150 44.98 -24.1GenMoly GMO ... ... ...dd .51 .28 78 .41 +24.6GenMotors GM 1.52 3.6 ...dd 46.76 33.86 17993 42.26 +3.1GMot wtB GM/WSB ... ... ... 28.76 16.21 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 296 41.25 +26.9GenesWyo GWR ... ... 27 84.40 63.70 650 82.09 +4.3GenesisEn GEL 2.88f 12.7 55 32.59 18.42 320 22.61 +1.2GenesisHlt GEN .24 9.0 ...dd 2.86 .60 1251 2.66 +248.6GenieEn n GNE .30 5.8 ... 7.91 3.82 69 5.16 +18.3GenieE pfA GNEpA .64 8.6 ... 7.94 6.85 22 7.44 +1.4Genpact G .30 ... 20 34.79 26.95 760 30.56 -3.7GenuPrt GPC 2.88f 3.1 21 107.75 79.86 512 93.90 -1.2Genworth GNW ... ... 3 4.92 2.66 6854 4.51 +45.0GeoGrp s GEO 1.88 7.5 15 31.04 19.05 813 25.08 +6.3GeoPark GPRK ... ... ... 20.40 6.48 289 20.05 +102.3GaPw 77 n GPJA ... ... ... 26.14 23.01 31 24.90 -2.8Gerdau GGB .02e .5 ... 5.32 2.62 14752 3.71 -.3GerNew GF 1.23e .4 ...q 21.49 16.53 15 18.69 -3.9GettyRlty GTY 1.28 4.8 14 29.89 22.68 205 26.66 -1.8GigCapit n GIG ... ... ... 10.22 9.60 16 9.90 +2.7GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 17 34.19 27.89 323 28.76 -11.0Glatfelter GLT .52 2.8 14 23.85 15.76 353 18.38 -13.7Glaukos n GKOS ... ... ... 44.76 23.08 538 43.44 +69.4GlaxoSKln GSK 2.89e 7.0 ... 44.45 34.52 1664 41.04 +15.7GblBrCopp BRSS .24 .7 12 36.50 27.50 63 32.20 -2.7GlbMed n GMRE .20p ... ...cc 10.25 6.34 105 9.08 +10.7GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 5 24.75 -2.3GlobNetL n GNL .94 4.8 32 22.76 15.55 358 19.54 -5.1GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 8 25.15 -2.0GlobPtrs GLP 1.85 10.8 ...dd 18.80 15.17 29 17.10 +2.4GlobPay s GPN .04 ... 39 119.69 87.86 1011 116.18 +15.9GlbShipLs GSL .40 30.3 ...dd 1.94 .97 22 1.32 +13.8GlbShip pfB GSLpB 2.19 8.7 ... 25.36 20.00 0 25.08 +4.8GlbXNordic GXF .83e 3.8 ...q 24.68 21.50 6 21.76 -4.1tGbXSpDvE SDEM .63e ... ...q 17.90 14.31 9 14.25 -12.5GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.75 +1.7GblXEffic EFFE .16p ... ...q 27.69 25.00 26.54 -.4GblXPortgl PGAL .36e 2.9 ...q 13.33 11.06 75 12.59 +5.9GblXColum GXG .41e 3.9 ...q 11.51 9.33 114 10.40 +3.8GblXEmFtr EMFM .40e 1.9 ...q 26.16 21.04 13 21.48 -10.4GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 92 13.15 -3.2GblXChMat CHIM .24e 1.2 ...q 24.12 16.38 0 20.12 -3.5GblXArg ARGT .09e .3 ...q 38.46 27.40 260 28.38 -19.6GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 57 24.97 -2.5GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 45 11.87 -2.4GblXGuru GURU .28e .9 ...q 32.31 26.64 8 32.09 +8.0GbXGreece GREK .13e 1.4 ...q 11.56 8.57 277 9.24 -10.1GblXChCon CHIQ .12e .6 ...q 19.98 14.58 119 18.81 +.7GblX MLP MLPA .90e 9.8 ...q 11.14 8.14 359 9.22 -6.5GblXFertil SOIL .25e 2.4 ...q 11.01 9.18 1 10.47 -.5GblXChiEn CHIE .41e 3.2 ...q 13.77 10.57 1 12.65 +11.4GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 198 20.95 -3.8GlbXChiFn CHIX .34e 1.9 ...q 21.04 15.22 22 17.75 -1.4GbXSEAsia ASEA .42e 2.7 ...q 18.44 14.97 1 15.79 -7.1GblXPakist PAK ... ... ...q 16.73 11.16 14 11.64 -6.0GblXChiInd CHII .35e 2.4 ...q 16.58 13.50 1 14.84 -2.9GblXNorway NORW .83e 5.8 ...q 14.95 11.19 21 14.43 +9.9GblXScUS n SCIU ... ... ...q 32.53 28.49 8 31.89 +3.1GblXScEu n SCID ... ... ...q 29.75 26.39 0 27.38 -1.2GblXScAs n SCIX ... ... ...q 27.08 24.06 0 25.53 -1.4GblXScJp n SCIJ ... ... ... 33.72 28.85 1 30.48 -3.8GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 22 24.36 -2.1GbXNigeria NGE .31e 1.5 ...q 27.10 17.64 13 21.34 -1.7GbX US Inf PAVE ... ... ... 17.80 13.80 17 16.60 -1.1GblFound n BOSS ... ... ... 20.72 15.50 4 20.04 +15.7GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 173 24.77 -9.4GlbXSilv rs SIL ... ... ...q 36.36 28.21 94 28.91 -11.4GlbXLith rs LIT ... ... ...q 41.21 28.71 560 32.57 -16.0GbX Gold rs GOEX ... ... ...q 25.21 20.08 4 22.30 -4.4GbXUran rs URA ... ... ...q 16.36 11.81 449 13.30 -11.6GlblScape GSB .06 1.4 23 5.51 3.27 42 4.15 +16.9Globalstar GSAT ... ... ...dd 2.30 .44 3406 .49 -62.7sGlobantSA GLOB ... ... 59 57.25 34.82 348 57.00 +22.7GlobusMed GMED ... ... 45 57.55 27.79 807 53.90 +31.1Glowpoint GLOW ... ... ...dd .65 .15 103 .19 -48.6GoDaddy n GDDY ... ... ...cc 74.97 40.78 2261 73.80 +46.8GolLinhs s GOL ... ... ... 14.48 4.40 783 6.26 -28.5GoldFLtd GFI .02e .5 ... 4.70 3.33 2053 3.65 -15.1GoldResrc GORO .02 .3 81 6.66 3.37 543 6.48 +47.3GoldStdV g GSV ... ... ... 2.01 1.15 1496 1.33 -24.0Goldcrp g GG .24 1.7 19 15.55 11.64 6042 13.72 +7.4tGoldenMin AUMN ... ... ... .65 .36 148 .35 -19.0GoldStr g GSS ... ... 6 .92 .56 224 .65 -26.7GldFld GV ... ... 11 6.38 3.60 160 4.25 -13.3GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 52 26.40 -.4GS BDC n GSBD 1.80 8.7 11 23.25 18.78 97 20.60 -7.1GS ActbtInt GSIE ... ... ...q 32.48 27.37 137 29.97 -.1GS ActEM GEM ... ... ...q 39.44 30.92 235 33.90 -5.3GS ActEur GSEU .60e ... ... 33.94 29.45 6 31.16 -1.7GS ActJpn GSIY ... ... ... 36.02 29.67 9 33.66 +.1GS US LgC GSEW ... ... ... 46.27 40.58 14 44.78 +3.0GS HYBd n GHYB ... ... ... 50.32 48.05 2 48.66 -1.7GS CpBd n GIGB ... ... ... 50.44 47.73 15 47.93 -4.6GS ActLgC GSLC ... ... ...q 57.42 47.73 159 56.06 +5.1GS 0-1Yr n GBIL ... ... ... 105.09 99.91 67 100.06 +.1GS Indus n GVIP ... ... ... 57.97 47.30 13 57.07 +7.8sGS SCap n GSSC ... ... ... 48.15 39.39 8 48.16 +11.2GSCI37 GSC ... ... ...q 28.00 17.55 2 25.35 +5.7GoldmanS GS 3.20f 1.4 22 275.31 214.64 3324 228.32 -10.4GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 25 27.33 -4.3GoldS pfN GSpN ... ... ... 28.34 25.95 10 26.46 -5.0GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 6 26.14 +1.0GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 15 23.62 +3.8GoldS pfA GSpA .96 4.2 ... 24.46 21.25 68 22.84 +1.3GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 100 22.89 +1.3GS MLPEn GER .64 10.5 ...q 7.48 5.25 260 6.10 -.8GS MLPInc GMZ 1.38 15.8 ... 10.33 7.55 163 8.71 -2.6GoodrPet n GDP ... ... ... 15.75 8.20 79 12.50 +14.6sGormanR GRC .50 1.4 31 34.85 24.45 130 35.23 +12.9vjGrace GRA .96 1.3 21 77.37 58.48 539 72.71 +3.7Graco s GGG .53 1.2 15 49.69 34.89 618 45.83 +1.3 GrahamCp GHM .36 1.4 19 27.50 17.97 37 26.10 +24.7GrahamH s GHC 5.32f .9 23 625.45 536.90 18 607.75 +8.8Graingr GWW 5.44f 1.7 27 322.34 155.00 579 312.11 +32.1Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 5 25.30 -6.0GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 2348 27.59 +3.5GranTrra g GTE ... ... ...dd 3.52 1.93 1097 3.15 +16.7GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 28 68.58 46.88 359 57.28 -9.7GranitPnt n GPMT 1.52f 8.2 56 19.30 16.15 223 18.64 +5.1GraniteRE GRP/U 2.30 ... ... 42.53 36.24 1 40.57 +3.8Gran Gld n BAR ... ... ... 142.87 123.68 8 127.48 -2.2GranCom n COMB ... ... ... 27.39 24.80 42 25.77 -1.5GranSP n COMG ... ... ... 32.29 24.96 29.24 +5.6GrphTInt n EAF ... ... ... 20.75 14.44 972 19.26 +24.3GraphPkg GPK .30 2.1 15 16.74 12.65 2760 14.61 -5.4GrayTelev GTN ... ... 7 17.80 10.70 818 12.25 -26.9GrayTvA GTN/A ... ... 16 15.30 9.50 10.35 -27.9GrtAjax n AJX 1.20 9.2 8 15.40 12.27 53 12.98 -6.1GrtAjx24 n AJXA ... ... ... 26.80 24.54 16 25.25 -.5GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 440 1.18 -8.5GrtWstBcp GWB 1.00f 2.2 17 46.03 33.27 418 44.50 +11.8GreenDot GDOT ... ... 40 79.12 37.81 343 77.41 +28.5GreenTrH n GHG ... ... ...cc 25.10 10.75 210 20.48 +58.1GreenbCos GBX .92f 1.9 11 54.45 41.45 343 49.70 -6.8sGreenhill GHL .20 .7 ...dd 28.55 13.80 342 28.50 +46.2Greif A GEF 1.68 3.0 18 65.60 47.97 205 55.30 -8.7Greif B GEF/B 2.51e 4.2 13 71.95 52.50 20 60.00 -13.5Griffon GFF .28f 1.5 19 24.50 17.45 435 18.60 -8.6Group1 GPI 1.00 1.4 10 84.47 51.62 192 72.53 +2.2GrubHub GRUB ... ... ...cc 120.07 42.42 2264 114.00 +58.8GAeroPac PAC 2.78e 3.1 ... 119.87 82.19 114 89.53 -12.9GpoASur ASR 3.31e ... ... 229.45 152.41 69 156.51 -14.2GpoAvalAc AVAL .40 4.8 ... 9.51 7.86 100 8.27 -2.7GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 1 8.46 -9.6tGpSuprvi n SUPV ... ... ... 33.85 13.02 1448 13.70 -53.3GpTelevisa TV ... ... ... 27.37 14.20 1019 17.74 -5.0GuangRy GSH .63e 2.2 ... 37.43 24.43 1 27.59 -17.4Guess GES .90 3.9 ...cc 26.15 11.12 1047 22.97 +36.1GuggBAB GBAB 1.66 7.8 ...q 23.29 20.97 29 21.35 -6.1Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.8 ...q 23.88 21.08 23 22.12 +.9GuggChina YAO .54e 1.5 ...q 39.91 29.20 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 170.24 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 93.30 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 31.42 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 137.04 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 28.25 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 100.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 123.77 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 97.16 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 168.00 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.77 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 11.1 ...q 9.42 7.72 124 8.64 -2.9GugChinTc CQQQ .60e 1.0 ...q 67.24 46.21 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.11 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 18.41 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.40 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.53 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 25.24 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 24.85 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.96 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 31.41 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 30.01 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.04 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 55.40 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.24 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.40 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs CVY 1.07e 5.0 ...q 23.50 20.59 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.27 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 46.99 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.09 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 59.71 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.69 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.15 46.41 -.2GugStrOp GOF 2.19 10.1 ...q 21.85 18.80 123 21.57 Guidewire GWRE ... ... ...dd 96.19 66.25 810 93.48 +25.9GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 52 33.42 +17.3H -HCA Hldg HCA .35p ... 16 107.37 71.18 1062 105.52 +20.1HCI Grp HCI 1.50f 3.4 ...dd 49.25 27.11 58 43.83 +46.6HCP Inc HCP 1.48 6.2 13 33.67 21.48 2862 24.00 -8.0HDFC Bk HDB .37e .4 ... 110.77 85.56 370 103.44 +1.7HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 9 25.70 -2.9HFF Inc HF 1.80e ... 15 51.74 32.66 253 34.67 -28.7HMG HMG ... ... ...dd 16.33 8.94 8 13.80 +10.5HNI Corp HNI 1.18f 3.0 19 43.42 31.16 231 38.95 +1.0HP Inc HPQ .56f 2.4 9 24.75 17.10 8762 23.52 +11.9HRG Grp HRG ... ... ...dd 19.19 9.42 1193 13.10 -22.7HSBC HSBC 1.50e 3.1 ... 55.89 43.24 1607 48.09 -6.9HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 28 26.32 +1.9HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3Haemonet HAE ... ... 86 96.84 38.47 614 92.82 +59.8HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 5718 4.06 -46.4Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 8318 46.11 -5.6sHalyrdHlt HYH ... ... 30 61.00 37.97 326 60.49 +31.0HamBchBr HBB .34 1.2 ... 41.00 20.97 56 29.32 +14.1HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 28 38.58 -1.9HanJS JHS .87e 6.5 ...q 15.12 12.97 21 13.34 -10.2HanJI JHI 1.45e 9.1 ...q 18.85 15.85 21 15.90 -9.1HanPrmDv PDT 1.08a 6.8 ...q 17.33 14.50 78 15.83 -7.6HanPfEq HPI 1.68 7.9 ...q 22.58 19.73 29 21.37 -.2HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 37 20.94 -2.6HanPfd3 HPS 1.47 8.0 ...q 19.48 16.80 40 18.24 -2.7HanTxAdv HTD 1.45 6.3 ...q 26.23 21.00 115 22.84 -7.4Hanesbds s HBI .60 2.9 11 25.73 16.38 5501 20.99 +.4HannArms HASI 1.32 7.1 34 25.28 17.33 240 18.67 -22.4HanoverIns THG 2.16 1.8 65 123.43 85.58 116 120.44 +11.4HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 15 25.37 +.2HarleyD HOG 1.48 3.3 14 56.95 39.34 1669 44.71 -12.1HarmonyG HMY .05 ... ... 2.53 1.52 3386 1.60 -14.4HarrisCorp HRS 2.28 1.6 26 170.54 108.29 803 145.45 +2.7Harsco HSC .20m .8 64 26.75 14.95 330 25.00 +34.0HarteHk rs HHS ... ... ... 12.16 7.27 22 11.30 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.92 -2.8HrtMuOp n HMOP ... ... ... 42.46 39.53 39.66 -1.3HartfFn42 HGH 1.97 6.6 ... 32.00 28.57 48 29.63 +1.3HartfdFn HIG 1.00 1.9 18 59.20 49.67 2066 53.05 -5.7HartfFn wt HIG/WS ... ... ... 53.33 45.67 51.29 -.5Haverty HVT .72 3.3 23 27.23 17.70 80 22.10 -2.4HavertyA HVT/A .38a 1.7 17 27.10 18.00 0 22.00 -5.8HawaiiEl HE 1.24 3.7 23 38.72 31.71 433 33.54 -7.2Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 478 5.88 -1.2HlthcrRlty HR 1.20 4.3 44 36.25 26.09 2079 27.61 -14.0HlthcreTr HTA 1.22 4.8 49 32.84 24.06 1763 25.52 -15.0HeclaM HL .01e .3 ...dd 5.58 3.25 2172 3.83 -3.5HeclaM pfB HLpB 3.50 6.2 ... 61.99 51.27 0 56.50 +6.6Heico s HEI .13 ... ... 97.32 56.47 404 90.30 Heico A s HEI/A ... ... 57 79.00 48.12 275 73.50 HelixEn HLX ... ... 2 8.70 4.87 673 7.40 -1.9HelmPayne HP 2.80f 4.4 ...dd 75.02 42.16 1695 64.04 -.9Hemisphrx rs HEB ... ... ... .74 .28 781 .32 -8.4HennCap n HCAC ... ... ... 11.00 8.97 25 10.03 +2.3HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 10.85 +4.6Herbalif s HLF ... ... 24 56.75 30.36 582 53.95 HercHld n HRI ... ... ... 72.99 35.10 245 60.37 -3.6HercTGC HTGC 1.24 10.0 12q 13.97 11.55 642 12.46 -5.0HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 1 25.25 -1.4HeritageIns HRTG .24 1.5 56 19.15 8.85 164 16.27 -9.7Hersha pfC HTpC 1.72 6.9 ... 26.28 23.82 1 24.89 -1.0Hersha rs HT 1.12 5.4 15 21.55 16.60 306 20.85 +19.8Hersha pfD HTpD 1.63 6.7 ... 26.49 22.61 18 24.33 -1.3Hersha pfE HTpE ... ... ... 26.40 22.66 15 24.66 -.3Hershey HSY 2.62 2.9 20 115.82 89.10 1272 91.92 -19.0HertzGl HTZ ... ... ... 27.27 8.52 2835 18.99 -14.1Hess HES 1.00 1.6 ...dd 65.89 37.25 2634 61.40 +29.3Hess pfA HESpA ... ... ... 73.70 48.24 42 69.81 +20.6HessMidP n HESM 1.33f 6.7 19 23.34 18.32 76 19.99 +.9HP Ent n HPE .56f 3.5 13 19.48 12.70 8381 15.90 +10.7Hexcel HXL .50 .7 25 73.42 50.50 851 68.80 +11.2Hi-Crush HCLP 1.05e 9.1 13 14.85 7.25 1813 11.50 +7.5HighPtRs HPR ... ... ...dd 7.60 2.66 1049 6.15 +19.9HighlFlR n HFRO ... ... ... 16.60 15.00 116 15.68 +1.2HighwdPrp HIW 1.85 3.8 21 53.34 41.34 845 48.66 -4.4Hill Intl HIL ... ... ...dd 6.00 4.25 112 5.75 +5.5Hill-Rom HRC .80 .9 24 94.63 71.91 355 91.06 +8.0HillenInc HI .83 1.8 23 49.35 34.65 191 47.20 +5.6HillmCT pf HLMp 2.90 9.4 ... 36.95 26.41 2 30.80 -10.3HilltopH HTH .28 1.2 12 28.32 21.47 601 23.65 -6.6HilGrVa n HGV ... ... ... 47.75 32.20 995 38.08 -9.2Hilton HLT .60 .7 42 88.11 60.54 2105 82.98 +3.9HoeghLP HMLP 1.72 9.6 11 20.00 15.33 128 17.95 -3.8Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 7 25.60 -4.9HollyEngy HEP 2.62f 8.8 14 36.05 26.09 70 29.62 -8.8HollyFront HFC 1.32 1.8 18 83.28 25.33 3706 74.70 +45.8HomeDp HD 4.12 2.1 26 207.61 144.25 5498 199.21 +5.1Honda HMC .84e 2.7 ... 37.29 27.05 826 31.29 -8.2HonwllIntl HON 2.98 2.0 65 165.13 131.42 2477 147.28 -4.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 73

Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 96 45.65 +3.5HorizGbl n HZN ... ... 36 19.26 5.13 616 7.46 -46.8HorizFn22 n HTFA ... ... ... 26.00 25.26 0 25.75 +1.4HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 4 50.62 +.6HorGKWld KLDW ... ... ...q 35.73 30.14 3 34.30 +2.5HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.10 1 20.30 -5.1JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 3 23.17 +4.0Hormel s HRL .75 2.1 22 38.00 29.75 2740 35.71 -1.9Hornbeck HOS ... ... ...dd 4.87 2.07 89 3.20 +2.9HostHotls HST 1.00a 4.7 18 22.47 17.26 5033 21.11 +6.3HoulihnL n HLI 1.08 2.1 21 52.81 34.16 202 51.86 +14.2HstnAEn HUSA ... ... ... 1.04 .22 99 .24 -27.9HovnanE HOV ... ... ...dd 3.41 1.65 934 1.87 -44.2HHughes HHC ... ... 28 140.38 114.28 261 136.30 +3.8HuanPwr HNP 2.45e 9.0 ... 30.60 23.64 31 27.27 +9.1Hubbell HUBB 3.08 2.8 21 149.03 100.55 559 110.28 -18.5HubSpot HUBS ... ... ...dd 142.35 63.00 538 138.90 +57.1HudBayM g HBM .02 ... 9 10.25 4.60 655 6.25 -29.0HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.9 28 36.06 28.25 1336 34.65 +1.2HugotnR HGT .09e 12.3 2 1.95 .55 35 .73 -47.9Humana HUM 2.00f .7 25 309.19 229.84 556 299.81 +20.9HuntCoFn HCFT .40m 11.6 5 4.98 2.55 68 3.40 -15.0FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.12 37.35 10 40.75 +6.3HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 42.14 +1.1HuntgtnIng HII 2.88 1.3 20 276.69 183.42 368 214.53 -9.0Huntsmn HUN .65 2.1 11 36.09 24.21 3351 31.15 -6.4Huya n HUYA ... ... ... 50.82 15.25 11032 42.72 +166.0Hyatt H .60 .7 39 84.89 54.38 387 82.29 +11.9HysterYale HY 1.21 1.8 17 93.90 62.62 50 65.78 -22.8I -IAMGld g IAG 1.52f 26.1 97 7.25 4.80 1689 5.82 -.2ICICI Bk IBN .16e 1.9 ... 11.26 7.89 9881 8.61 -11.5IDT Cp IDT 1.00f 15.3 ...dd 16.48 4.87 234 6.54 -38.3IEC Elec IEC ... ... ...cc 6.80 3.42 138 6.50 +57.8ING ING .14e 1.0 ... 20.58 14.31 2470 14.60 -20.9ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 59 25.89 +1.4ING 6.375 ISF 1.59 6.1 ... 26.16 25.40 65 26.09 +1.5ION Geo rs IO ... ... ...dd 32.45 3.20 148 22.25 +12.7iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.81 -1.7IQ HdgMult QAI ... ... ...q 33.13 29.31 82 30.64 +.7IQ Hedge MCRO ... ... ...q 27.20 25.64 26.16 -1.5IQ HdgLgS QLS ... ... ...q 24.53 20.86 1 22.02 +.5IQ Ch SC n CSML ... ... ... 29.81 23.89 29 29.70 +5.9IQ HdgEv QED ... ... ...q 22.00 20.76 21.42 +2.5IQ HiYlVl n HYLV ... ... ... 25.58 22.89 2 24.18 -3.8IQ CorePl n AGGP ... ... ... 20.27 18.67 25 19.13 -4.1IQ CoreBd n AGGE ... ... ... 19.86 18.22 3 18.61 -4.9IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 0 24.13 -1.1IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 0 21.82 -3.3IQ 50HgEur HFXE ... ... ...q 21.45 19.05 46 19.90 -2.2IQ 50HIntl HFXI ... ... ...q 22.80 20.00 12 21.36 -1.3IQ RealRtn CPI ... ... ...q 27.88 27.17 27.79 +1.3IQUSReSC ROOF 1.43e 5.5 ...q 27.77 22.60 6 26.22 -.4IQMrgArb MNA ... ... ...q 31.92 30.25 112 30.83 -.7IQ AustSC KROO .88e 4.4 ...q 20.49 16.23 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 2 33.21 -4.9IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.16 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 10 27.72 -3.0IQVIA Hldg IQV ... ... 13 110.67 87.10 2743 105.95 +8.2IRSA IRS ... ... ... 32.97 16.51 99 17.87 -39.6iShGold IAU ... ... ...q 13.11 11.61 9848 12.23 -2.2iShGSCI GSG ... ... ...q 18.31 13.16 865 17.03 +4.6iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 2674 22.07 -4.7iSAstria EWO .37e 1.6 ...q 27.41 20.43 60 22.67 -8.0iShBelg EWK .51e 2.6 ...q 23.00 19.33 52 19.65 -6.5iShBrazil EWZ .67e 2.0 ...q 47.85 31.28 35978 32.72 -19.1iShCanada EWC .48e 1.7 ...q 30.60 25.92 2188 28.26 -4.7iShEMU EZU .86e 2.1 ...q 47.13 40.03 5095 41.67 -4.0iSFrance EWQ .58e 1.9 ...q 33.73 28.51 948 30.94 -.9iShGerm EWG .60e 1.9 ...q 35.87 30.08 5901 30.80 -6.7iSh HK EWH .61e 2.5 ...q 26.93 23.03 2865 24.71 -2.8iSh SKor EWY .65e 1.0 ...q 79.07 65.76 3405 67.87 -9.4iShMexico EWW .78e 1.8 ...q 57.82 43.55 4529 44.40 -9.9iShNeth EWN .66e 2.1 ...q 34.09 28.69 94 30.82 -2.9iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.68 292 45.81 -4.2iShSoAfr EZA 1.02e 1.8 ...q 76.53 54.81 978 55.61 -20.5iShSpain EWP .99e 3.2 ...q 36.38 29.62 1052 30.68 -6.4tiSSwedn EWD .76e 2.5 ...q 36.71 31.99 155 30.99 -8.6tiShSwitz EWL .75e 2.3 ...q 37.84 33.09 531 32.19 -9.5iShFrntr100 FM .30e 1.0 ...q 36.19 28.36 286 29.67 -10.4iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.70 8 49.27 -2.3iShxUSH bt HYXU .92e 1.8 ...q 57.19 49.78 5 52.06 -4.4tiShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.09 4 48.04 -6.1tiShEMkHY EMHY 3.98 8.7 ...q 51.12 45.60 103 45.66 -8.6tiShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 45.60 1 45.20 -9.8tiShEmMDv DVYE 1.83e 4.6 ...q 46.11 39.59 90 39.80 -4.9iShGblSilv SLVP .29e 2.9 ...q 12.00 9.34 119 10.12 -6.6iShGblEnP FILL .59e 2.6 ...q 24.50 17.81 11 22.57 +4.7iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 3 28.66 -2.4iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 47 88.48 +.4iShEMktSC EEMS .89e 1.8 ...q 57.36 46.23 51 48.85 -8.0tiShEMkBd LEMB .42e .9 ...q 50.78 44.25 431 44.44 -7.8iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 82 83.30 -1.2iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 54.85 319 58.70 -3.4iShJpnSC SCJ 1.81e 2.3 ...q 85.34 68.50 2175 78.84 -1.2iShThai THD 1.88e 2.2 ...q 103.71 76.79 335 85.04 -8.1iShIsrael EIS .81e 1.5 ...q 55.29 46.67 2 52.47 +2.3iShChile ECH .71e 1.5 ...q 56.53 41.34 313 47.65 -8.6iShBRIC BKF .54e 1.2 ...q 50.94 37.00 61 43.33 -2.6iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 12 57.41 +3.6iShSilver SLV ... ... ...q 17.14 14.44 10822 15.36 -3.9iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 730 122.05 +2.9iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 14 102.96 -2.5iShAcwiMV HACV ... ... ...q 29.95 27.42 29.29 -1.6iShMrnLG JKE 1.20e .7 ...q 178.93 138.04 13 177.87 +13.7iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 29 157.19 -1.1iShBrazSC EWZS .40e 3.1 ...q 18.14 12.00 47 12.71 -22.0iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.18 56 17.31 -7.2iShSPTUS s ITOT ... ... ...q 65.40 54.98 835 63.89 +4.5iShSTNtMu SUB .86 .8 ...q 106.40 104.31 38 105.01 +.1iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 44 111.28 -1.6iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 2234 112.35 -1.5iShChinaLC FXI .87e 1.9 ...q 54.00 39.32 30202 44.97 -2.6iShTransp IYT 1.70e .9 ...q 206.73 162.38 282 196.25 +2.4iShChinaSC ECNS 1.73e 3.3 ...q 56.49 44.65 7 52.23 +3.3iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 4216 278.67 +3.7iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 5 186.56 +.5iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2140 106.01 -3.0iShEMkts EEM .59e 1.3 ...q 52.08 40.92 122637 43.90 -6.8iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 4279 114.59 -5.7iSKokusai TOK 1.60e 2.5 ...q 69.65 59.34 7 65.19 +.9iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 595 24.54 -2.2iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 tiSGblTelcm IXP 2.31e 4.3 ...q 62.55 54.78 47 54.08 -10.7iShGblTech IXN 1.10e .7 ...q 173.28 129.32 34 168.96 +10.0iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 224 50.56 -4.3iSMrnMCG JKH .59e .3 ...q 226.31 180.50 2 225.15 +11.2tiShIndones EIDO .35e 1.5 ...q 30.61 23.32 1654 23.82 -16.2iSSP500Gr IVW 2.03e 1.2 ...q 168.27 135.75 738 166.74 +9.1iShNYMun s NYF ... ... ...q 56.36 54.26 28 54.76 -1.8iShGblHcr s IXJ ... ... ...q 61.56 53.45 34 56.94 iShGblFin IXG 1.28e 2.0 ...q 76.01 61.18 177 65.49 -6.3iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 1096 85.51 +3.1iSSPGlbEn IXC 1.01e 2.8 ...q 39.50 30.34 162 36.48 +2.6iShCalMn s CMF ... ... ...q 59.75 57.68 64 58.50 -1.1iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 12 49.79 -2.9iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 476 85.32 +1.7iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 226 42.27 -6.5iShNANatR IGE .85e 2.3 ...q 38.33 30.59 65 36.25 +2.3iSh JPXNik JPXN ... ... ... 70.78 57.37 2 63.71 -1.9iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.02 656 85.44 +2.2tiShLatAm ILF .60e 2.0 ...q 39.54 29.11 1515 29.38 -14.0iShUSAMo MTUM .81e .7 ...q 114.69 88.11 728 113.40 +10.0iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 6 161.32 +1.1iShPhilpns EPHE .20e .6 ...q 40.19 30.52 135 30.78 -20.7iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 726 111.77 -2.2iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 551 108.93 -1.6iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 37.79 1 43.46 -.4iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 15 51.28 -2.2iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.34 10 38.23 -3.2iShAsia50 AIA 1.02e 1.6 ...q 72.96 56.26 69 63.84 -3.3iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 5833 120.97 -4.6iSRTop200G IWY .82e 1.0 ...q 80.46 63.67 34 79.68 +8.9iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 16 63.89 +3.9tiShIntSelDv IDV 1.51e 4.3 ...q 35.93 32.19 533 32.23 -4.6iS Eafe EFA 1.66e 2.5 ...q 75.27 64.56 30398 67.52 -4.0iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.54 15 62.10 -3.5iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 227 89.28 +.1iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 9 59.88 -7.5iSRusMCG IWP 1.02e .8 ...q 131.99 106.68 134 130.85 +8.5iShNorC bt ENOR .58e 2.1 ...q 29.21 21.48 5 27.77 +7.6iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 274 216.14 +3.8iShMrnSC JKJ 1.78e 1.0 ...q 183.67 153.97 2 183.42 +5.3iShIreland EIRL .55e 1.2 ...q 50.12 42.90 3 47.66 -.7iSCorSPMid IJH 1.89e .9 ...q 201.14 168.25 1079 199.52 +5.1iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.43 31 58.02 -8.2iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 12543 85.99 -1.5iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 11 41.32 +4.8iShSft IGV .12e .1 ...q 193.77 134.79 218 191.59 +24.0iShCorUS n FTY ... ... ... 51.01 43.20 147 48.01 -3.2iShDenC bt EDEN .81e 1.3 ...q 71.11 61.98 14 64.14 -5.1iShNetw IGN .25e .5 ...q 55.29 44.16 8 53.17 +9.7iShNATch IGM .73e .4 ...q 201.24 143.13 67 199.74 +18.3iShResRE REZ 2.01e 3.3 ...q 67.72 53.83 7 61.04 -1.9iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 27 25.38 +.2iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 66 96.79 -4.5iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 64 103.43 +5.3iShGbl100 s IOO ... ... ...q 49.47 41.97 2924 46.22 +.7iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 11 25.41 +.1iShConsSv IYC 1.50e .8 ...q 198.95 160.53 10 198.63 +10.8iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 31 110.31 -3.2iShIndia bt INDA .24e .7 ...q 38.21 31.67 5077 33.38 -7.5iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1856 122.66 -1.4siSMrnSCG JKK .87e .4 ...q 204.99 156.02 10 205.31 +14.4tiShPoland EPOL .42e 1.9 ...q 30.19 22.19 320 21.85 -19.3iSMCGth IJK 1.88e .8 ...q 233.09 190.88 103 231.37 +7.2iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 102 107.51 -2.0iSR1KGr IWF 1.45e 1.0 ...q 148.18 117.62 1178 146.97 +9.1iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 162 43.44 -17.4iSRus1K IWB 2.36e 1.5 ...q 159.31 133.70 1187 154.52 +4.0iSR2KVal IWN 1.98e 1.5 ...q 134.80 112.01 871 134.69 +7.1iSR2KGr IWO 1.36e .6 ...q 212.87 162.12 408 212.53 +13.8iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 7 130.82 -3.8iShFltRtB FLOT .32 .6 ...q 51.10 50.79 2023 50.96 +.3siShR2K IWM 1.77e 1.0 ...q 168.61 134.12 24591 168.61 +10.6iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 346 85.62 -5.0iShChina MCHI .61e .9 ...q 76.72 54.14 4596 67.88 +2.0iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 68.11 511 71.30 -2.3iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 640 165.22 +4.5iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.54 16 67.60 -3.5 iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 53 128.84 -3.0iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 2793 53.60 +1.6iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 86 155.35 +2.0iShMCVal IJJ 2.16e 1.3 ...q 166.34 142.74 49 164.84 +3.0iShGblUtil JXI 1.99e 4.2 ...q 53.07 45.15 4 47.71 -3.7iShTelecm IYZ .68e 2.4 ...q 33.69 26.34 149 27.88 -5.2iShTech IYW 1.20e .6 ...q 187.31 138.25 201 185.14 +13.7iShGblIndl EXI 1.40e 1.6 ...q 100.28 83.76 36 89.48 -3.7iShGblCSt s KXI ... ... ...q 54.58 47.79 41 48.32 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 6031 79.01 -2.5iSGblCnDis RXI 1.39e 1.2 ...q 119.82 97.88 3 117.41 +7.3iSh0-5Tips STIP ... ... ...q 100.84 99.16 905 99.40 -.5iShHmCnst ITB .09e .2 ...q 46.56 33.10 2018 38.92 -11.0iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 179 147.32 iShAerosp ITA 1.31e .7 ...q 207.47 155.02 1592 194.39 +3.3iShHltcare IYH 3.01e 1.7 ...q 193.31 163.20 82 181.86 +4.4iShFinSv IYG 1.21e .9 ...q 142.14 109.80 1597 134.07 +2.8iShRegBks IAT .61e 1.2 ...q 54.74 41.83 349 51.75 +5.0iShInsur IAK .82e 1.3 ...q 69.95 59.34 3 64.05 -3.8iShFincls IYF 1.45e 1.2 ...q 126.54 105.66 152 119.92 +.4iShBroker IAI .65e 1.0 ...q 70.58 51.86 45 67.48 +7.5iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.70 669 41.34 +4.3iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 11 114.70 +3.3siShCrSPS s IJR ... ... ...q 86.06 66.77 2970 85.97 +11.9iShMedDev IHI 1.57e .8 ...q 206.75 160.37 116 204.52 +17.9iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 17 119.35 -5.8iShHltcPrv IHF .24e .1 ...q 181.65 139.65 15 181.40 +15.7iShCorTInt IXUS 1.28e 2.1 ...q 67.93 56.86 1991 60.52 -4.1iShPharm IHE 3.11e .9 ...q 166.06 139.28 14 154.97 +.4iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 171 99.87 -2.3iShPeru EPU .70e 1.7 ...q 44.95 32.98 41 40.42 -1.4iShCorEafe IEFA 1.56e 2.4 ...q 70.84 60.28 6298 63.88 -3.3iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 46 35.81 -.3iShDJ US IYY 2.01e 1.4 ...q 143.07 120.36 34 139.14 +4.1iShO&GEx IEO 1.06e 1.5 ...q 77.84 50.49 61 72.74 +12.0iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 59 53.91 +.1iShEurope IEV 1.12e 2.5 ...q 50.81 43.99 689 44.98 -4.8iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 46 44.67 -.6siSRusMic IWC 1.08e 1.0 ...q 108.43 83.45 29 108.37 +13.2iShModAllo AOM .71e 1.9 ...q 39.05 36.79 106 37.65 -1.0iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 32 24.58 -4.8iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.97 203 51.58 -6.6iSSCVal IJS 1.73e 1.0 ...q 168.51 132.50 75 168.18 +9.5iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 38 34.08 -1.6iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 145 79.54 -1.5iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 0 24.32 -.8iShiB3-23x s IBCE ... ... ...q 24.76 23.38 0 23.56 -2.9iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 2 25.65 -3.0iShBd3-20 s IBDC ... ... ...q 26.38 25.81 10 25.94 -.5iStar STAR ... ... 4 12.37 9.75 315 11.13 -1.5iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 5 25.31 -.2iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 24.95 -2.2iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 25.10 -.3ITT Inc ITT .54 1.0 17 57.62 38.29 364 53.70 +.6iBio rs IBIO ... ... ... 5.47 1.34 1.53 Idacorp IDA 2.36 2.6 22 100.04 79.59 244 90.67 -.8IDEX IEX 1.72f 1.2 31 150.72 110.25 276 141.60 +7.3iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 135.07 1865 143.11 -14.2Imax Corp IMAX ... ... ...cc 26.70 17.58 320 22.15 -4.3ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 315 .25 -20.9ImpacMtg IMH ... ... 4 16.07 7.18 24 9.95 -2.1ImpOil g IMO .57 1.8 64 33.55 25.91 342 32.23 +3.3IncOpR IOR ... ... 29 14.25 8.51 0 13.20 +19.1IndCDrillg ICD ... ... ...dd 5.48 2.72 65 3.86 -3.0IndepHld IHC .25f .7 12 39.85 19.85 12 34.70 +26.4IndepRT IRT .78a 7.7 20 10.63 8.26 742 10.09 IndiaFd IFN 1.82e 1.9 ...q 28.81 23.93 62 24.63 -5.7IndiaGCap IGC ... ... ...dd 1.63 .30 101 .53 -47.0IndoTel s TLK .67 ... ... 36.19 23.66 1041 25.91 -19.6IndBach IBA .87e 1.6 ... 67.61 53.00 5 54.52 -4.9Infosys INFY .40e 2.2 17 19.10 13.88 7693 18.20 +12.2InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 389 21.22 +14.2InfuSystem INFU ... ... ...dd 3.30 1.60 79 3.10 +34.8IngerRd IR 2.12f 2.3 21 97.67 79.63 1215 91.02 +2.1Ingevity NGVT ... ... ... 84.87 53.62 427 82.72 +17.4Ingredion INGR 2.40 2.1 15 146.28 107.77 425 115.25 -17.6InnovInd n IIPR 1.00 2.8 ... 39.75 15.72 120 35.12 +8.7InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.78 -.6Innsuites IHT .01 .6 ...dd 3.70 1.23 23 1.67 -4.6Inphi IPHI ... ... 18 44.25 23.65 589 34.72 -5.1InsightS n INSI .80 4.4 ... 21.10 18.04 19 18.38 -7.6Insperity s NSP ... ... 32 101.90 34.88 357 97.15 +69.4InsprMed n INSP ... ... ... 41.01 22.50 245 37.66 +50.8InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 33 79.40 50.95 186 60.70 -20.1Instructre n INST ... ... ...dd 46.50 26.05 342 45.30 +36.9IntegerHl ITGR ... ... ...dd 67.91 40.01 139 65.15 +43.8Intellichk IDN ... ... ...dd 4.03 1.50 21 2.26 -11.7IntellgSys INS ... ... ...dd 8.82 3.30 23 8.05 +76.5Intelsat I ... ... ... 19.10 2.44 4569 16.06 +373.7InterXion INXN ... ... ... 67.19 43.88 496 63.58 +7.9IntcntlExc s ICE .88e 1.2 17 76.69 63.22 1758 74.27 +5.3IntCtlHtls IHG ... ... ... 69.23 49.03 76 64.67 +1.8IBM IBM 6.28f 4.4 10 171.13 139.13 3481 143.90 -6.2IntFlav IFF 2.76f 2.2 32 157.40 122.11 736 125.31 -17.9IntlGmeT n IGT .80 3.2 ... 31.00 17.32 3354 24.90 -6.1IntMktCt n IMC ... ... ... IntPap IP 1.90 3.5 18 66.94 50.00 2898 54.78 -5.5IntlSeaw n INSW ... ... ... 23.43 15.23 235 21.22 +15.0IntTower g THM ... ... ...dd .78 .29 344 .55 +26.7Interpublic IPG .84 3.6 16 26.01 18.30 2436 23.36 +15.9IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 1 25.28 -.8inTestCorp INTT ... ... 18 10.25 5.75 33 7.05 -18.5IntPotash IPI ... ... ...dd 5.31 2.03 1047 4.52 -5.0Intrexon XON ... ... ...dd 25.88 10.26 1220 16.99 +47.5Inuvo INUV ... ... ...dd 1.24 .68 42 .75 -7.4sInvacare IVC .05 .3 ...dd 19.90 11.95 377 19.45 +15.4Invesco24 n IHTA ... ... ... 10.33 8.28 60 9.02 -12.5InvHiIn23 n IHIT ... ... ... 10.32 9.53 59 10.05 +2.7InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 112 10.66 -6.3Inv Bond VBF .83a 4.7 ...q 20.29 17.47 55 17.60 -11.5InvCAVal VCV .79 6.7 ...q 13.20 11.53 73 11.80 -6.2InvDynCrd VTA .90 7.7 ...q 12.10 11.33 121 11.71 PSAerDef PPA .50e .9 ...q 59.40 45.31 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 28.22 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.16 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 17.35 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 35.63 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 39.50 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 84.50 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.00 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 42.37 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 7.99 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 59.31 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.00 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 27.86 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.39 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 41.22 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 54.78 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.23 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.08 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 37.76 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 47.71 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 113.69 +.1InvHiInc2 VLT 1.24 9.1 ...q 15.25 13.50 15 13.60 -7.5Invsco iim IIM .84 6.0 ...q 15.47 13.64 106 14.08 -5.5Invesco IVZ 1.16 4.3 11 38.43 26.37 6711 26.98 -26.2InvMtgCap IVR 1.68 10.2 7 18.86 15.15 1055 16.42 -7.9InvMtg pfA IVRpA 1.94 7.6 ... 25.70 24.24 7 25.39 +1.5InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 3 25.84 +.3InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 20 24.52 -1.9Invsco oia OIA .39 5.3 ...q 8.25 7.34 85 7.41 -7.4InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 83 11.74 -5.3InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 106 11.76 -5.9InvPAVal VPV .79 6.7 ...q 12.68 11.54 50 11.76 -3.2Invsco iqi IQI .76 6.4 ...q 13.04 11.70 142 11.94 -4.6InvSrInco VVR .31 7.2 ...q 4.60 4.26 185 4.33 -1.4InvTrIG VGM .88 7.1 ...q 13.80 12.09 142 12.40 -5.9InvTrNY VTN .85 6.7 ...q 14.00 12.61 68 12.75 -7.1InvTech ITG .28 1.3 ...dd 23.96 17.63 99 21.71 +12.8InvRlEst IRET .28 4.8 4 5.93 4.05 525 5.79 +16.0InvRlE pfC IRETpC 1.66 6.9 ... 26.08 22.29 3 24.00 -7.7Invitae n NVTA ... ... ...dd 10.44 4.35 754 8.30 -8.6InvitHm n INVH .44 2.0 ... 24.30 20.25 3506 22.25 -5.6iPBetaCmd BCM ... ... ...q 32.00 25.00 1 29.64 +1.3iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 29.04 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 38.55 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 12.86 1 19.63 +10.8iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.5 29 41.52 30.78 2848 33.83 -10.3iShItaly rs EWI ... ... ...q 34.45 27.27 513 29.42 -3.4iShJapan rs EWJ ... ... ...q 64.71 52.81 10182 58.79 -1.9iSMlasia rs EWM ... ... ...q 36.56 31.21 1184 31.74 -3.7iShSing rs EWS ... ... ...q 28.35 23.28 587 24.44 -5.7iSTaiwn rs EWT ... ... ...q 39.36 34.91 7119 36.05 -.4iSh UK rs EWU ... ... ...q 38.05 32.82 850 34.72 -3.1iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 112 49.54 -1.4iShCmdOpT CMDT ... ... ...q 41.95 33.50 0 36.70 -1.3iShCvBd ICVT .67e ... ...q 59.91 51.90 32 59.58 +8.1iShCorEM IEMG .95e 1.8 ...q 62.70 49.43 20080 53.13 -6.6iSh 10 Cp n LLQD ... ... ... 51.31 46.49 47.09 -8.1iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 0 47.45 -4.0iShColomC ICOL .43e 2.9 ...q 16.51 13.45 13 14.76 +2.2iShEnhBd n IGEB ... ... ... 50.77 47.60 0 47.96 -4.7iShDefBd n HYDB ... ... ... 51.96 49.25 1 49.57 -2.2iShFSIntSC ISCF .12p ... ...q 34.73 27.98 13 31.95 -1.5iShRs2500 n SMMD ... ... ... 46.94 38.87 3 46.56 +6.6iShFacSIntl INTF .17p ... ...q 31.21 26.10 326 28.13 -2.5tiShArgGl n AGT ... ... ... 32.94 23.90 1 23.96 -20.6 iShFS USA LRGF .19e ... ...q 33.93 28.54 80 32.99 +3.8iShFSUsaSC SMLF .23e ... ...q 43.14 34.88 27 43.01 +8.8iShFacSGbl ACWF .11p ... ...q 34.07 27.04 17 30.78 +.4iSh iBd23 n IBML ... ... ... 25.96 24.64 15 25.02 -.8iSh IntDv n IDEV ... ... ... 62.47 53.10 6 56.28 -3.8iShMgRE rs REM ... ... ...q 48.54 39.80 365 44.72 -1.1iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 303 46.87 -.6iShDvlValu IVLU ... ... ...q 28.44 23.75 13 25.33 -4.2iSh 3-10yr n IMTB ... ... ... 50.70 47.14 1 47.72 -4.0iShSaudi KSA ... ... ... 31.99 24.69 84 30.39 +16.1siSh MinVl n SMMV ... ... ... 31.49 27.25 2 31.49 +7.9iShIntDevM IMTM .30p ... ...q 33.00 27.90 11 29.99 -1.7iShIntDevQ IQLT .55p ... ...q 31.40 27.21 7 28.77 -3.0iShLwCarb CRBN .94p ... ...q 125.97 106.96 6 116.64 -.2iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.77 -2.0iShCHdEM HEEM 1.26e 1.9 ... 28.95 23.77 88 25.92 -2.2iShMsciChA CNYA ... ... ... 35.68 27.15 9 29.30 -8.5iSh IntDvGr IGRO ... ... ... 62.04 53.76 4 54.79 -7.7iShMultiTc TCHF ... ... ... 43.01 34.12 5 42.48 +9.6iShMultInd INDF ... ... ... 33.67 29.24 31.81 -.3iShMultHl HCRF ... ... ... 35.18 29.11 3 33.66 +6.5iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 16 25.38 +.1iShMultMat MATF ... ... ... 36.19 30.14 1 32.66 -4.5iSh MultFin FNCF ... ... ... 37.85 30.16 1 34.33 -2.9iShMultiEn ERGF ... ... ... 30.71 23.28 29.27 +3.4iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 14 91.62 +.8iShCHAust HAUD 1.81p ... ...q 25.23 22.42 1 24.54 +.2iSh MultCnS CNSF ... ... ... 27.25 23.37 0 24.40 -7.8iShCDivGr DGRO .65e 1.9 ...q 37.22 31.08 487 35.04 +.7iSh MulConD CNDF ... ... ... 34.36 27.45 0 34.22 +9.3iSh MultUt UTLF ... ... ... 28.56 23.93 0 25.63 -3.8iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 838 30.76 +3.2iShGblReit REET .94e 3.8 ...q 26.68 23.40 61 25.05 -4.0iSh AdapJp DEWJ .18p ... ... 31.33 26.25 30.01 +.9iSh AdapC DEFA .48p ... ... 30.45 27.17 29.19 -.7iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.08 +1.1iShCoreInt IAGG ... ... ... 53.61 51.09 67 52.70 +1.2iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 31 58.18 -2.4iShEurMV HEUV .98 3.9 ...q 25.74 23.44 25.13 +1.9iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 10 95.75 -1.6iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 26.83 +1.6iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 1 68.88 +1.4iShEafeMV HEFV ... ... ...q 28.27 26.08 27.97 +1.5iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 8 24.52 -3.2iShCHNk400 HJPX .19p ... ...q 32.09 26.80 0 30.17 -.8iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.46 217 47.98 -4.4iShxJMinV AXJV .84p ... ...q 38.95 32.91 0 35.58 -2.1iSh2022Mu IBMK .09e ... ...q 26.37 25.24 20 25.53 -.6tiShEm exCh EMXC ... ... ... 58.49 49.84 0 48.20 -10.6iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 7 24.11 -3.6iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 15 25.40 -.1iSHgxUSHY HHYX .67e ... ...q 28.14 27.08 27.91 +.1iShRussia rs ERUS ... ... ...q 39.23 27.18 262 31.90 -4.8iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 878 29.88 +.7iShCHMex HEWW 1.41p ... ...q 21.71 18.16 0 18.72 -6.4iShH10yCBd CLYH .31e ... ...q 27.42 25.11 3 25.75 -2.5iShCHSpain HEWP .31p ... ...q 24.09 20.85 6 22.13 -.2tiShHEmBd EMBH .30e ... ...q 27.37 25.22 1 25.18 -5.1iShCHItaly HEWI .55p ... ...q 19.17 16.12 17.50 +4.0iShShMMu MEAR .27e ... ...q 50.18 49.61 9 49.94 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 2 31.67 +2.3iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 26.91 +.1iShGbMM rs PICK ... ... ... 37.91 25.02 533 33.00 -4.7iShCHAcwi HACW .94e 2.0 ...q 30.93 26.76 1 29.94 +1.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 103 50.30 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 0 24.67 +1.4iSh ESG s ESGE ... ... ... 37.04 15.85 243 34.21 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.34 -2.5iShEMktMV HEMV ... ... ...q 29.20 25.12 27.15 -.9iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 76 50.09 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 616 32.49 -2.5iShCHSoK HEWY .48p ... ...q 32.01 28.50 29.79 -1.6iShFacEmg EMGF .13p ... ...q 53.84 41.88 94 47.56 -3.9iSh iBd26 n IBDR ... ... ... 24.92 22.99 18 23.31 -5.0iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 44 25.11 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 112 25.02 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 91 24.75 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 114 24.26 -3.2iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 143 24.32 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 42 23.87 -4.6iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 44 24.05 -4.0iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 114 24.35 -1.8IsoRay ISR ... ... ...dd .65 .36 174 .46 +14.5IsraelChm ICL .27e 5.7 ... 4.99 3.85 184 4.72 +16.8IssuerDir ISDR .20 1.0 70 20.35 11.65 10 20.25 +10.4ItauCorpb ITCB 2.48e 16.3 74 16.34 10.28 44 15.25 +13.5ItauUnibH ITUB .32e 3.0 ... 16.98 9.95 19024 10.52 -19.0IvyHiInOp IVH 1.50a 10.4 ...q 16.10 13.92 32 14.39 -4.8J -JAlexHld n JAX ... ... 33 12.80 8.70 25 11.65 +20.1JJill n JILL ... ... 6 13.05 4.17 367 8.76 +12.3sJBG Smth n JBGS .90 2.3 ... 38.55 30.79 558 38.37 +10.5JMP Gp27 n JMPD ... ... ... 25.62 24.11 9 24.73 -2.2JMP Grp JMP .36 7.1 73 7.70 4.92 13 5.10 -8.9JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 0 25.74 +1.8JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 34 26.20 -3.1JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 16 61.20 -2.1JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 217 58.79 -2.1JPMDvREm JPEM 1.31p ... ...q 64.42 51.78 57 55.02 -5.7JPM DREq JPUS .26p ... ...q 74.59 64.52 28 72.32 +2.6JPM DivInt JPIH ... ... ... 30.68 27.59 30.60 +2.0JPMDsfEu JPEU ... ... ... 64.34 56.44 1 59.75 -1.0JPM DivEu JPEH ... ... ... 29.58 26.58 29.31 +3.7JPM Val n JVAL ... ... ... 27.44 24.90 26.37 +1.0JPM Qual n JQUA ... ... ... 27.51 24.85 26.99 +3.5JPM Mom n JMOM ... ... ... 27.78 24.95 1 27.55 +7.4JPM MinV n JMIN ... ... ... 26.62 24.93 25.48 -1.2JPM US Dv JDIV ... ... ... 26.74 24.18 25.89 -2.3JPM DivAlt JPHF ... ... ... 28.92 24.93 27 25.09 -4.1tJPM FutSt n JPMF ... ... ... 25.34 24.33 14 24.33 -3.3JPM UlSh n JPST ... ... ... 51.03 48.88 265 50.15 +.2sJPM SCap n JPSE ... ... ... 32.13 27.03 18 32.23 +8.6JPM GlB n JPGB ... ... ... 52.89 49.82 3 50.11 -2.1JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.30 68 50.03 -2.4JPM USMid JPME ... ... ... 66.84 58.25 7 65.95 +3.5JPMorgCh JPM 2.24f 2.1 15 119.33 86.61 12618 107.55 +.6JPMCh wt JPM/WS ... ... ... 73.85 44.50 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 26 25.43 +.2JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 52 26.34 -2.6JPMAlerian AMJ 2.29 8.7 ...q 30.74 23.17 1025 26.43 -3.8JPMCh pfY JPMpF 1.53 5.8 ... 27.20 25.32 55 26.18 -1.8JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 18 26.44 -2.0JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 89 26.73 -.7JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 18 31.77 23.70 3567 26.80 +2.1JacobsEng JEC .60 .9 25 72.18 49.31 876 64.80 -1.8JaggedPk n JAG ... ... ... 16.55 10.55 1296 12.22 -22.6JHardie s JHX .38e 2.4 74 18.79 13.55 23 16.06 -8.8Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 49 50.06 -.2JanusHn n JHG 1.44f 4.5 ... 41.64 30.63 990 32.03 -16.3JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 28 11.86 +.4Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 41 28.30 21.61 1740 22.40 -15.4JeldWen n JELD ... ... ...dd 42.27 26.32 441 29.33 -25.5JernignC n JCAP 1.40 7.4 11 24.89 15.90 234 18.89 -.6Jianpu n JT ... ... ... 9.49 4.75 148 6.35 -2.0JinkoSolar JKS ... ... 22 30.50 11.48 988 12.16 -49.4JBeanTch JBT .40 .4 35 122.65 84.81 256 90.40 -18.4JHMultLgC JHML .10p ... ...q 37.14 31.32 22 36.06 +3.7JH MultMdC JHMM .08p ... ...q 36.30 30.55 64 35.68 +4.6JH MultCns JHMC .07p ... ...q 33.38 27.14 2 32.84 +7.4JH MultFin JHMF .08p ... ...q 39.70 31.54 5 37.40 +1.7JH MultHltC JHMH .05p ... ...q 34.56 29.08 4 32.78 +5.3JH MultTch JHMT .09p ... ...q 47.46 35.22 8 46.84 +14.1JH MultEn JHME ... ... ... 33.93 24.30 0 31.97 +7.8JH MultMat JHMA ... ... ... 38.20 30.54 1 34.77 -3.2sJH SmCap n JHSC ... ... ... 28.27 24.27 4 27.70 +6.1JH MultDev JHMD ... ... ... 32.58 27.75 6 29.82 -2.0JH MultUt JHMU ... ... ... 29.74 25.00 0 27.03 -1.7JH MulCnSt JHMS ... ... ... 28.79 24.55 25.65 -7.5JH MultInd JHMI ... ... ... 37.55 29.96 2 35.02 -.2JH HedgEq HEQ 1.50 8.8 ...q 17.95 15.87 22 16.99 -2.4JH TxAdY HTY 1.28 15.2 ...q 9.87 8.27 47 8.44 -4.3JohnJn JNJ 3.60f 2.9 16 148.32 118.62 8569 122.57 -12.3JohnContl n JCI 1.04e 3.0 23 44.37 32.89 5157 34.50 -9.5JonesEngy JONE ... ... ...dd 2.21 .35 797 .38 -65.2JonesLL JLL .82f .5 29 178.75 115.71 390 169.04 +13.5Jumei Intl JMEI ... ... 30 4.20 2.00 1882 2.66 -8.9JnprNtwk JNPR .72 2.7 15 30.29 23.61 4512 26.82 -5.9Jupai n JP .40f 1.9 11 29.00 7.36 283 21.19 +14.6JustEngy g JE .41 ... 1 5.91 3.53 350 3.68 -14.2JustEn pfA JEpA ... ... ... 26.40 21.29 2 23.67 -4.8K -K12 LRN ... ... 60 18.79 12.72 80 16.90 +6.3KAR Auct KAR 1.40 2.5 19 56.75 40.27 1092 55.08 +9.0KB FnclGp KB ... ... ... 63.96 44.21 175 49.70 -15.1KB Home KBH .10 .4 30 38.80 20.68 1070 25.89 -19.0KBR Inc KBR .32 1.8 13 21.70 14.40 1134 18.12 -8.6KCAPFn 19 KAP 1.84 7.2 ... 26.02 25.05 1 25.48 +.8KKR KKR 1.31e 5.4 11 24.50 17.96 3132 24.18 +14.8KKR pfA KKR.PRA ... ... ... 27.69 25.45 21 27.16 +.6KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 19 26.40 -1.3KKR Inco KIO 1.50a 9.1 ...q 18.63 15.38 160 16.55 +3.1KKR RE n KREF 1.72e ... ... 22.30 18.09 83 20.41 +2.0KMG Chm KMG .12 .2 18 79.35 45.65 181 75.65 +14.5KT Corp KT ... ... ... 18.82 12.70 1094 13.86 -11.2Kadant KAI .88f .9 28 114.00 73.30 45 96.45 -3.9Kadmon n KDMN ... ... ... 5.86 2.05 1428 3.56 -1.7Kaman KAMN .80 1.1 35 75.08 47.66 151 72.17 +22.7KCSo pf KSUp 1.00 3.9 ... 29.24 25.22 0 25.62 -6.0KC Southn KSU 1.44f 1.3 20 114.91 99.47 805 106.86 +1.6KapStoneP KS .40 1.1 12 35.01 20.27 650 34.79 +53.3KaynAEnD KED 1.60 9.3 ...dd 19.07 14.10 12 17.15 -1.5KA EngTR KYE 1.32m 14.1 ...q 11.45 8.30 78 9.39 -6.7KA MLP KYN 1.80 9.7 ...q 20.38 14.38 205 18.65 -2.1KAMLP pfF KYNpF .88 3.5 ... 25.82 25.03 0 25.12 -.5KAMidsEn KMF 1.80m 13.9 ...q 15.56 11.36 33 12.97 -6.0KeanGrp n FRAC ... ... ... 19.83 12.51 874 13.78 -27.5Kellogg K 2.16 3.2 16 72.13 56.40 1454 66.59 -2.0KelsoTch g KIQ .03f 6.1 ... .88 .24 19 .49 -5.8Kemet KEM ... ... 5 27.35 11.73 1083 24.83 +64.9Kemper KMPR .96 1.2 24 82.53 36.35 385 78.85 +14.4Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 8 26.20 +.5Kennamtl KMT .80 2.2 23 52.52 32.23 1244 36.34 -24.9KennWils KW .76 3.6 ...cc 21.05 15.95 1143 20.90 +20.5KenonHld n KEN ... ... ... 33.22 12.79 17 15.41 -28.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 74

KeyEngy KEG ... ... ... 20.28 8.20 36 16.21 +37.5Keycorp KEY .48f 2.3 15 22.40 16.28 7560 20.57 +2.0Keycorp pfI KEYpI ... ... ... 29.97 26.63 15 26.80 -7.3Keysight KEYS ... ... 46 62.41 37.52 1180 61.24 +47.2KilroyR KRC 1.82f 2.4 16 77.73 62.91 608 75.88 +1.6KimbRoy n KRP 1.68f 7.6 ... 23.18 15.06 27 22.00 +35.4KimbClk KMB 4.00 3.9 20 134.30 97.10 2225 102.34 -15.2Kimco KIM 1.12 6.8 17 21.24 13.16 4281 16.46 -9.3Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 5 25.13 -.2Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 17 24.21 -3.3Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 9 24.08 -4.1Kimco pfL KIMpL ... ... ... 25.99 20.01 94 23.18 -6.3KindMorg KMI .80f 4.6 24 21.25 14.69 15070 17.35 -4.0KindM pfA KMIpA ... ... ... 45.00 29.98 195 34.08 -10.2KindredHlt KND .48 5.4 ...dd 11.90 5.50 262 8.95 -7.7Kingsway KFS ... ... ...dd 6.25 2.95 3 3.23 -36.0Kinross g KGC ... ... 29 4.91 3.48 4386 3.73 -13.7KirbyCp KEX ... ... 36 94.05 59.25 734 84.50 +26.5sKirklLak n KL .02e ... ... 20.43 11.52 656 20.44 +33.1KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.7 5 21.57 13.87 803 16.60 -15.3KlondexM g KLDX ... ... ... 3.89 1.29 1389 2.47 -5.4KnSwftT rs KNX .24 .6 26 51.94 34.30 2346 41.35 -5.4Knoll Inc KNL .60 2.8 15 24.00 16.57 338 21.25 -7.8KnotOffsh KNOP 2.08 9.6 ... 24.00 19.15 51 21.70 +4.6Knowles KN ... ... 13 17.73 10.95 757 15.45 +5.4Kohls KSS 2.44 3.2 14 79.92 35.33 4246 75.35 +38.9Koppers KOP 1.00 2.5 11 51.80 33.90 82 40.25 -20.9KoreaElc KEP ... ... ... 20.38 14.12 433 15.10 -14.7tKoreaFd KF 4.50e ... ...q 44.64 38.03 12 38.17 -7.5KornFer KFY .40 .6 27 68.34 31.53 543 64.43 +55.7KosmosEn KOS ... ... ...dd 8.62 5.15 1868 8.17 +19.3KrNwChin s KFYP ... ... ...q 44.18 30.07 0 33.02 -1.3KrS ChIn n KWEB ... ... ... 68.39 53.99 1114 64.24 +9.6KranChinA KBA 9.93e ... ...q 39.22 29.37 896 31.40 -8.8KraneChCm KCNY .22e .6 ...q 37.87 32.68 5 36.54 +4.1KranShFtse KEMP ... ... ...q 29.85 23.81 1 25.10 -5.6KrnChEnv n KGRN ... ... ... 27.96 22.58 23.00 -9.1tKrnOnBelt n OBOR ... ... ... 28.16 24.14 20 23.91 -6.4KrS CnTc n KEMQ ... ... ... 28.97 23.87 15 24.94 -2.3KratonCp KRA ... ... 16 53.99 30.70 240 48.17 Kroger s KR .50 1.9 13 31.45 19.69 10292 25.99 -5.3KronosWw KRO .68 2.9 8 29.49 17.11 519 23.31 -9.5Kyocera KYO ... ... ... 71.92 53.79 24 57.15 -12.8L -L Brands LB 2.40 6.7 11 63.10 30.70 3475 35.96 -40.3L-3 Tch LLL 3.20 1.7 19 218.71 164.34 458 193.63 -2.1LCI Inds LCII 2.40f 2.6 16 132.73 80.95 132 91.15 -29.9tLG Display LPL ... ... ... 17.05 9.02 867 8.92 -35.2LGL Grp LGL ... ... 17 6.70 4.25 4 5.23 -6.9LMP CapIn SCD 1.24f 9.3 ...q 14.75 12.22 42 13.35 -4.3LSB Inds LXU ... ... ...dd 11.71 4.75 100 5.37 -38.7LSC Com LKSD 1.04f 6.9 ... 22.37 11.58 398 15.09 -.4LTC Prp LTC 2.28f 5.4 18 52.85 34.46 331 42.04 -3.5LaZBoy LZB .48 1.4 22 34.25 23.15 828 33.25 +6.6LabCp LH ... ... 22 190.36 140.47 550 187.31 +17.4LadderCap LADR 1.30f 8.2 15 15.84 12.83 974 15.76 +15.6LadThalFn LTS .04 1.1 ...dd 3.84 2.21 143 3.74 +18.4LadTh pfA LTSpA 2.00 7.7 ... 25.95 24.63 27 25.83 +2.1LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 5 24.35 -2.3LambWst n LW .77 1.2 25 68.70 42.58 1463 66.38 +17.6Lannett LCI ... ... 6 30.35 13.15 651 14.70 -36.6LaredoPet LPI ... ... 4 13.46 7.41 4714 8.74 -17.6LVSands LVS 3.00 3.8 22 81.45 59.16 6789 79.34 +14.2LaSalleH LHO .90m 2.6 19 36.13 24.10 1082 34.71 +23.7LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 1 25.21 +.4LaSalHt pfJ LHOpJ 1.58 6.2 ... 25.99 23.67 0 25.39 -1.4Latam Air LTM ... ... ... 17.39 10.80 729 11.48 -17.4LatAmDisc LDF .03e .3 ...q 13.25 9.27 8 9.54 -17.0LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 262 28.98 -.8LattEmMkt ROAM .43e 1.9 ...q 28.12 23.04 5 23.22 -9.9Latt RE n RORE ... ... ... 16.02 13.27 5 15.17 -2.1LattUSEqt ROUS .39e ... ...q 33.42 27.25 10 32.27 +3.2LattGblSC ROGS .57e 1.8 ...q 33.42 28.05 3 32.49 +2.9HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.87 +.5LazGlobTR LGI .95 5.1 ...q 19.39 15.68 44 18.65 +3.6Lazard LAZ 1.76f 3.4 14 60.00 40.50 864 52.06 -.8tLazWldDiv LOR .69 6.4 ...q 12.63 10.74 31 10.76 -7.5sLeafGrp LFGR ... ... ...dd 10.35 6.35 86 10.80 +9.1LearCorp LEA 2.80f 1.4 15 206.36 135.62 636 200.56 +13.5Lee Ent LEE ... ... 5 2.75 1.75 412 2.25 -4.3LegacyAc n LGC ... ... ... 9.91 9.51 2 9.69 +.6LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.10 9.82 2 10.02 +.8tLeggMason LM 1.36f 3.8 10 47.13 35.36 873 35.81 -14.7LegMas56 n LMHA ... ... ... 28.47 25.57 33 26.28 -3.6LegM 5,4 56 LMHB ... ... ... 25.73 23.37 35 24.53 -2.9LMGblInco BWG 1.32a 10.6 ...q 13.74 12.46 12.46 -2.4LM IntLoV LVHI ... ... ... 28.95 25.85 1 27.14 -3.7LM EM LoV LVHE ... ... ... 31.44 26.58 0 27.66 +.5LeggPlat LEG 1.52f 3.4 21 53.96 39.57 1045 44.15 -7.5LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.54 25.02 -.5LeidosHld LDOS 1.28a 2.2 21 70.11 50.94 1319 59.50 -7.9LejuHldgs LEJU .20e ... ...dd 2.54 .96 11 1.43 -.7LendingClb LC ... ... ...cc 6.56 2.57 4965 4.00 -3.1LennarA LEN .16 .3 14 72.17 49.52 3672 52.07 -17.7LennarB LEN/B .16 .4 11 58.65 40.31 196 42.27 -18.2Lennox LII 2.56f 1.2 28 223.05 160.18 260 205.99 -1.1Leo Hld un LHC ... ... ... 10.90 9.40 150 10.20 +2.3LevelBr n LEVB ... ... ... 5.52 3.50 27 4.16 -4.4LexRltyTr LXP .71 8.1 11 10.65 7.59 1244 8.80 -8.8LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 48.92 -4.7Libbey LBY .47 6.0 ...dd 10.30 4.60 98 7.85 +4.4LbtyASE USA .72e 10.9 ...q 6.80 5.53 730 6.61 +4.9LbtyASG ASG .38e 5.8 ...q 6.54 4.72 81 6.50 +17.3LibOilSv n LBRT ... ... 53 23.90 16.00 392 17.95 -21.6LibtProp LPT 1.60 3.7 15 45.40 37.77 1136 43.67 +1.5LifeStorg LSI 4.00 4.3 32 95.44 69.00 287 93.59 +5.1LightInBox LITB ... ... ...dd 3.46 1.61 14 2.00 -13.0LilisEn n LLEX ... ... ...dd 6.30 2.96 317 5.15 +.8LincNat LNC 1.32 2.0 9 86.68 64.57 2553 65.32 -15.0LincNtl wt LNC/WS ... ... ... 82.24 60.04 82.24 +8.5Lindsay LNN 1.20 1.2 47 103.03 83.57 99 97.68 +10.7LineCp n LN ... ... ... 47.81 33.91 107 39.16 -4.5LionsGat A LGF/A .36 1.4 ... 36.48 21.54 960 26.45 -21.8LionsGat B LGF/B .36 1.4 ... 34.41 19.97 1142 25.29 -20.3LiqTech LIQT ... ... ...dd .84 .25 831 .70 +23.4LithiaMot LAD 1.16f 1.1 13 127.99 86.05 263 104.43 -8.1LiveNatn LYV ... ... ...cc 49.11 33.84 1146 46.96 +10.3tLloydBkg LYG .47a 14.4 ... 4.21 3.25 4801 3.28 -12.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.6 37 363.00 274.69 1821 302.52 -5.8Loews L .25 .5 14 53.59 45.01 1751 49.73 -.6LomaNeg n LOMA ... ... 13 26.89 10.84 522 11.70 -49.2LaPac LPX .13p ... 15 31.19 23.39 1093 27.72 +5.6Lowes LOW 1.92f 2.0 22 108.98 70.76 6226 98.16 +5.6Lubys LUB ... ... ...dd 3.20 2.35 25 2.70 +2.3LumberLiq LL ... ... ...dd 41.33 19.41 422 25.14 -19.9LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 18 65.30 31.50 213 36.70 -34.1Lydall LDL ... ... 14 60.00 37.50 106 41.00 -19.2LyonBas A LYB 4.00f 3.6 9 121.95 78.88 2398 111.25 +.8M -M&T Bk MTB 3.20f 1.8 20 197.37 141.12 1222 174.37 +2.0M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 0 1013.00 -1.7MAG Slv g MAG ... ... ... 13.84 9.29 116 11.18 -9.5MBIA MBI ... ... ...dd 10.97 6.04 1099 9.57 +30.7MDC MDC 1.20 3.9 11 35.18 26.45 329 30.70 -3.7MDU Res MDU .79 2.7 24 29.28 24.29 997 28.73 +6.9MFA Fncl MFA .80 10.2 10 8.90 6.72 1008 7.83 -1.1MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 2 25.83 -2.0MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 13 25.26 -.2MFC Bcp MFCB ... ... ...dd 9.62 5.69 3 6.24 -19.9MFS CAMu CCA .60 5.8 ...q 14.00 10.24 3 10.31 -10.4MCR MCR .72a 9.1 ...q 8.76 7.85 63 7.88 -7.1MGF MGF .41 9.1 ...q 5.01 4.45 11 4.50 -6.1MFS HInM CXE .30 6.1 ...q 5.51 4.84 38 4.94 -5.7MFS HYMu CMU .28 6.2 ...q 4.89 4.37 92 4.47 -3.2MFS IHI CIF .25 9.8 ...q 3.03 2.50 27 2.53 -13.9MIN MIN .42 11.0 ...q 4.35 3.80 1207 3.82 -8.0MFS InvG CXH .50 5.5 ...q 10.33 9.08 5 9.20 -5.3MMT MMT .52 9.3 ...q 6.29 5.59 87 5.60 -7.7MFM MFM .38 5.7 ...q 7.41 6.41 134 6.69 -2.6MFV MFV .58 10.2 ...q 6.84 5.49 1 5.68 -4.1MGIC Inv MTG ... ... 9 16.21 9.97 2565 11.22 -20.5MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 1057 30.50 +4.6MGM Rsts MGM .48 1.6 9 38.41 29.53 17105 29.91 -10.4MI Homes MHO ... ... 12 37.41 24.08 119 27.50 -20.1MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.1 31 39.38 30.88 1233 34.64 -2.3MRC Glbl MRC ... ... 21 21.43 14.01 1399 20.15 +19.1MSA Safety MSA 1.52f 1.6 55 97.19 65.95 255 95.18 +22.8MSC Ind MSM 2.32 2.5 18 99.94 65.42 254 92.07 -4.7MSCI Inc MSCI 1.52 .9 46 174.14 100.84 429 171.76 +35.7MSG Netw MSGN ... ... 10 26.30 16.25 528 22.50 +11.1MV OilTr MVO .76e 7.6 8 10.60 4.80 30 9.94 +18.3MVC Cap MVC .60 6.0 ...q 10.97 9.52 20 9.96 -5.7MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 3 25.62 -.9tMacQUtlDv MFD 1.20 10.7 ...q 14.75 11.34 77 11.19 -10.0MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 23 22.13 -14.2Macerich MAC 2.96 5.3 31 69.73 52.12 1276 55.91 -14.9MackCali CLI .80 3.9 10 28.26 15.86 577 20.40 -4.5Macquarie MIC 5.24e 12.4 8 79.51 36.20 889 42.16 -34.3Macys M 1.51 3.9 12 41.33 17.41 5569 38.88 +54.3MadCvCall MCN .72 9.7 ...q 8.04 7.09 11 7.43 -3.8MadSqGd n MSG ... ... 86 282.01 189.96 113 276.01 +30.9MadStSec MSP 1.04 8.9 ...q 12.30 10.72 1 11.63 -.7MagellMid MMP 3.75f 5.4 20 75.82 54.82 492 69.54 -2.0Magna g s MGA 1.32f 2.1 11 67.47 43.66 1183 63.42 +11.9MagnaChip MX ... ... 7 13.40 8.85 201 10.75 +8.0Maiden prA MHpA 2.06 9.0 ... 25.71 18.80 20 22.90 -7.3Maiden pfC MHpC 1.78 8.5 ... 26.67 16.73 46 21.05 -13.8MaidnH pfD MHpD 1.68 8.8 ... 25.05 14.85 7 19.00 -9.3MaidenHld n MHLA .60 3.0 ... 27.28 16.68 36 20.10 -12.6MaidHld 43 MHNC 1.94 8.8 ... 27.34 18.64 3 22.10 -9.5MainStCap MAIN 2.28f 5.9 13 41.79 34.37 179 38.66 -2.7MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 58 19.39 -2.2Majesco n MJCO ... ... ... 6.43 4.35 50 5.97 +11.2Mallinckdt MNK ... ... ... 49.12 11.65 2875 20.18 -10.5MgdDInvG MZF .74 5.2 ...q 14.35 13.05 15 14.30 +6.5ManchUtd MANU .36 1.7 1 22.25 15.86 20 21.65 +9.3Manitowc rs MTW ... ... ... 44.03 22.12 900 25.55 -35.1ManngNap MN .32 10.2 13 4.55 2.95 43 3.15 -12.5tManpwrGp MAN 1.86 2.1 11 136.93 89.99 753 90.29 -28.4Manulife g MFC .44 ... ... 22.16 17.65 1560 18.71 -10.3MarathnO MRO .20 1.0 ...dd 22.12 10.55 11345 20.53 +21.3MarathPt s MPC 1.84 2.5 11 83.33 49.30 3828 74.52 +12.9MarcusMill MMI ... ... 24 39.65 24.34 218 38.83 +19.1Marcus MCS .60f 1.8 26 33.05 23.55 44 32.90 +20.3MarinSft rs MRIN ... ... ... 15.45 5.60 7 5.85 -46.6MarineP MPX .40f 2.4 30 17.12 12.00 26 16.57 +30.1MarineMx HZO ... ... 21 25.05 13.80 192 21.70 +14.8Markel MKL ... ... 63 1194.98 949.72 38 1103.44 -3.1MarriotVac VAC 1.60 1.3 20 154.14 107.58 322 119.70 -11.5 MarshM MMC 1.66f 2.0 23 86.54 76.68 1623 82.30 +1.1MartMM MLM 1.76 .8 33 241.33 189.27 497 227.58 +3.0Masco MAS .42 1.1 19 46.45 35.79 3906 37.76 -14.1Masonite g DOOR ... ... 14 79.90 50.40 169 73.20 -1.3Mastec MTZ ... ... 13 55.53 38.40 765 53.30 +8.9MastechD MHH ... ... 18 18.42 6.13 14 15.68 +55.9MasterCrd MA 1.00 .5 46 204.00 120.65 2666 199.69 +31.9MatadorRs MTDR ... ... 21 35.22 20.13 2623 27.69 -11.1Materion MTRN .42f .8 35 57.45 36.10 97 55.35 +13.9MatinasB n MTNB ... ... ... 2.89 .43 533 .50 -56.9Matson MATX .80 2.1 7 40.32 21.63 239 38.40 +28.7MauiLand MLP ... ... 21 27.80 9.95 24 11.85 -31.5MaxarTc n MAXR 1.48 3.0 ... 67.30 42.11 441 49.42 -23.2Maximus MMS .18 .3 19 72.71 58.58 326 63.54 -11.2MaxLinear MXL ... ... 12 30.23 16.76 745 17.04 -35.5McClatch rs MNI ... ... ...dd 11.25 5.75 16 9.76 +9.3McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 0 105.64 +5.1McCorm MKC 2.08f 2.0 16 111.46 90.25 912 105.75 +3.8McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.4 25 178.70 146.84 3340 164.97 -4.2McKesson MCK 1.36 .9 12 178.86 134.25 1095 146.74 -5.9McEwenM MUX .01 .5 ...dd 2.86 1.82 1180 2.15 -5.7Mechel pf MTLp ... ... ... 1.34 .80 8 .95 -9.2tMechel rs MTL ... ... ... 5.80 3.25 84 3.18 -39.5Medequit n MRT .84 8.0 ... 13.06 9.67 139 10.54 -6.1MedProp MPW 1.00 7.2 16 14.19 11.82 1760 13.90 +.9sMedifast MED 1.92 1.1 75 169.97 40.00 202 171.44 +145.6MedleyCap MCC .40m 11.5 5 6.65 3.35 207 3.47 -33.5MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 9 24.55 -2.7MedleyC 21 MCX 1.63 6.5 ... 26.39 25.00 2 25.25 -2.1Medley n MDLX .22p ... ... 25.09 23.61 2 24.08 -2.8Medley24 n MDLQ ... ... ... 25.66 24.50 6 24.60 -2.4MedleyMgt MDLY .80 23.5 ...cc 7.15 3.10 65 3.40 -47.7Mednax MD ... ... 12 63.04 40.56 1318 45.32 -15.2Medtrnic MDT 1.84 2.1 35 89.72 76.41 4507 86.61 +7.3Merck MRK 1.92 3.1 23 66.41 52.83 9958 61.03 +8.5MercGn MCY 2.50 5.2 43 61.51 41.41 157 47.86 -10.4Meredith MDP 2.18 4.1 12 72.25 47.30 345 52.70 -20.2Meritage MTH ... ... 12 55.50 38.80 542 44.45 -13.2Meritor MTOR ... ... 6 29.54 15.45 860 21.25 -9.4MerL pfK MERpK 1.61 6.2 ... 26.54 25.28 70 26.16 +.3MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.8 ... 26.88 11.66 2 16.29 +10.7MLRRD29 PYS 1.58 8.5 ... 24.85 17.20 4 18.59 -8.2MLGS t PYT .76 3.5 ... 22.60 20.40 1 21.85 +4.3MLIdxPl33 IPB 1.51 5.3 ... 29.00 26.50 1 28.28 +2.1MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 5 15.35 -16.8Mesab MSB 1.49e ... ... 30.92 12.95 38 25.05 -.4Methode MEI .44 1.0 37 48.44 36.05 458 43.45 +8.4MetLife MET 1.68f 3.7 10 55.91 43.38 8592 45.73 -9.6MetLfe pfA METpA 1.02 4.0 ... 25.67 23.50 23 25.25 +1.7MetroBkH n MCB ... ... ... 54.74 36.35 52 54.33 +29.0MettlerT MTD ... ... 40 697.26 540.24 325 581.06 -6.2MexcoEn MXC ... ... ...dd 7.18 3.00 11 4.61 +17.3MexEqt MXE 1.62e .1 ...q 12.22 9.50 2 9.82 -4.3MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.1 ...q 18.24 14.03 17 14.46 -8.2MKors KORS ... ... 20 70.00 32.81 3130 67.02 +6.5MicrFoc n MFGP ... ... ... 36.21 12.67 573 17.97 -46.5MicrSol n MICR ... ... ... 4.29 3.19 2 3.47 -.9MidAApt MAA 3.48 3.6 17 110.79 85.16 782 96.29 -4.2MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.21 -3.1MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 33 13.90 +4.9MidstPet MPO ... ... ... 19.04 10.87 155 12.76 -23.0Milacron n MCRN ... ... ... 22.62 15.09 232 19.81 +3.5MilestnSci MLSS ... ... ... 1.65 .64 33 .75 -36.5MHowHiInc HIE 1.39 11.4 ...q 14.17 10.93 43 12.16 -2.5MillerInds MLR .72 2.8 15 29.00 23.90 24 25.65 -.6MinTech MTX .20 .3 18 77.15 62.55 183 75.85 +10.2MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 22 25.25 -1.6Mistras MG ... ... 34 23.83 17.00 103 18.54 -21.0tMitsuUFJ MUFG ... ... ... 8.11 5.83 1205 5.80 -20.2MiX Tele MIXT .22e ... ... 21.00 7.28 151 18.57 +45.5MizuhoFn MFG ... ... ... 4.00 3.37 289 3.47 -4.7MobileTele MBT .53e 6.0 ... 12.80 7.77 4435 8.82 -13.4Model N MODN ... ... ...dd 19.60 12.40 317 17.00 +7.9Modine MOD ... ... 14 25.75 15.25 341 19.05 -5.7Moelis&Co MC 1.88f 2.8 54 66.40 37.50 272 66.00 +36.1Mohawk MHK ... ... 16 286.85 202.75 859 210.59 -23.7MolinaHlth MOH ... ... ...dd 97.65 56.68 665 96.86 +26.3MolsCoor A TAP/A 1.64 2.3 7 94.94 58.93 70.00 -16.7MolsCoorB TAP 1.64 2.4 11 94.02 58.75 1715 67.62 -17.6MonRE MNR .68 4.4 24 18.45 13.87 312 15.59 -12.4MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 5 24.00 -4.1Moodys MCO 1.76 1.0 37 179.84 118.33 821 173.23 +17.4Moog A MOG/A .25p ... 20 93.93 68.29 150 78.96 -9.1Moog B MOG/B .25p ... 21 91.71 68.79 0 80.08 -9.8MorgStan MS 1.00 2.0 12 59.38 43.48 12472 49.92 -4.8MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 30 28.79 -.6MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 40 27.80 -2.3MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 31 27.36 -1.8MorgS pfG MSpG 1.66 6.2 ... 28.17 25.75 23 26.68 -.1MorgSt pfK MSpK ... ... ... 27.72 25.55 97 25.97 -4.2MS Asia APF .14e .8 ...q 19.99 16.28 10 17.37 -5.6MS China CAF 13.33e ... ...q 27.79 21.02 284 24.54 +5.0MS CushHi MLPY 1.28e 19.5 ...q 8.00 6.09 7 6.58 -6.8tMS EMD MSD .57e 6.5 ...q 10.27 8.77 97 8.81 -11.7tMSEMDDbt EDD .80m 11.6 ...q 8.37 6.80 173 6.90 -10.4tMSEmMkt MSF .05e .3 ...q 19.86 15.98 19 16.19 -9.5MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 28.62 20 28.90 -12.8MSJCP97 HJV 1.75 14.4 ... 16.72 10.00 0 12.16 -1.5MkVRMB CNY ... ... ...q 49.12 38.95 0 45.76 +6.4MkVRupee INR .20p .5 ...q 45.42 39.21 40.35 -7.6MSDLEur URR ... ... ...q 21.49 16.65 16.90 -6.8MSDSEur DRR ... ... ...q 57.46 44.20 0 52.68 +8.8MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 37 23.00 +1.6MosaicAc n MOSC ... ... ... 9.90 9.49 9.69 -.1Mosaic MOS .10 .4 38 29.95 19.23 4907 28.31 +10.3sMotrlaSolu MSI 2.08 1.8 21 115.58 82.86 1049 115.80 +28.2Movado MOV .80 1.6 ...cc 53.73 21.50 146 49.15 +52.6Mueller MLI .40 1.3 22 37.57 25.26 193 30.79 -13.1MuellerWat MWA .20 1.7 27 12.99 9.59 657 11.89 -5.1MurphO MUR 1.00 2.9 ...dd 35.16 22.21 1801 34.10 +9.8MurphUSA MUSA ... ... 15 89.69 61.05 851 77.34 -3.8MyersInd MYE .54 2.7 40 24.60 15.40 216 20.00 +2.6Myomo n MYO ... ... ... 23.20 2.07 175 3.01 -19.7Myovant n MYOV ... ... ...dd 24.91 9.92 89 23.75 +87.9N -NCI BldSy NCS ... ... 24 23.35 13.05 377 21.85 +13.2NCR Corp NCR ... ... 28 43.24 26.00 1009 31.97 -5.9NGL EnPt NGL 1.56 12.3 ...dd 17.65 8.58 572 12.70 -9.6NGL En pfB NGLpB 2.25 9.0 ... 25.56 23.10 44 24.92 +2.1NL Inds NL ... ... 7 16.05 6.85 44 9.20 -35.4LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 52 35.17 15.95 10248 31.96 +12.2NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 238 17.12 -9.2NRG Yld C NYLD 1.24f 7.2 24 20.15 15.55 1019 17.25 -8.7NTN Buzz rs NTN ... ... ...dd 8.40 3.01 10 4.55 +8.1NVR NVR ... ... 22 3700.00 2311.11 35 3099.00 -11.7nVent El n NVT ... ... ... 28.93 21.00 1419 27.28 +20.1Nabors NBR .24 3.8 ...dd 8.87 5.32 16238 6.31 -7.6NACCO NC .66 1.8 4 92.60 23.80 16 36.85 -2.1NamTai NTP .28 2.5 42 13.90 7.70 25 11.40 -9.2NanoViric NNVC ... ... ...dd 1.64 .36 85 .43 -51.7Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 34 40.98 30.25 180 39.85 +22.9NatFuGas NFG 1.70f 3.2 16 59.92 48.31 345 52.81 -3.8NatGrid NGG 2.89e 5.3 ... 65.97 51.44 495 54.94 -6.6NtHlthInv NHI 4.00 5.4 17 81.60 62.71 158 73.87 -2.0NHltcre NHC 1.92f 2.7 27 72.90 57.00 37 72.37 +18.8NOilVarco NOV .20 .5 ...dd 45.08 29.90 2550 42.19 +17.1NatPresto NPK 1.00a .8 18 136.65 88.80 76 130.75 +31.5NatRetPrp NNN 1.90 4.5 19 43.90 36.25 1692 42.22 -2.1NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.40 19 24.06 -5.9NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 18 23.13 -7.8sNatlStor n NSA 1.16f 3.9 ...cc 30.07 21.17 318 29.65 +8.8NtStorAf pfA NSApA ... ... ... 26.30 23.57 5 24.60 -5.5NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 14 20.71 15.95 160 17.78 -3.9NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.02 +1.0tNatGsSvcs NGS ... ... 65 29.55 21.90 57 22.00 -16.0sNatrlGroc NGVC ... ... 37 11.74 4.79 99 12.06 +35.1NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 8 32.05 +23.3Natuzzi NTZ ... ... ... 2.84 1.41 1 1.65 +3.1Nautilus NLS ... ... 19 19.25 11.30 161 16.40 +22.8NavideaBio NAVB ... ... ...dd .68 .21 198 .23 -36.5NavigCons NCI ... ... 22 25.25 14.62 189 24.48 +26.1NavigatrH NVGS ... ... ... 13.25 7.00 106 11.15 +13.2NaviosAcq NNA .08 11.2 ...dd 1.53 .67 845 .71 -35.7Navios pfG NMpG 2.19 16.6 ... 19.99 10.18 1 13.19 -18.6Navios NM ... ... ...dd 1.90 .68 721 .91 -24.2NavMH pfH NMpH 2.16 16.9 ... 18.89 10.27 6 12.78 -21.6NavMMid NAP 2.00f 50.3 ... 10.70 3.26 111 3.98 -58.2NaviosMar NMM 1.69f 88.0 7 2.62 1.45 681 1.92 -18.6Navistar NAV ... ... 26 47.73 25.06 874 40.33 -5.9Navistr pfD NAVpD ... ... ... 26.60 9.33 0 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 68 85.20 -6.0Nelnet NNI .64 1.0 13 64.00 43.92 46 61.13 +11.6NeoPhoton NPTN ... ... ...dd 9.16 4.56 445 6.60 +.3Netshoes n NETS ... ... ... 20.90 2.00 57 2.77 -64.9Netw1Tch NTIP .10 3.3 9 4.60 2.25 60 3.00 +25.0NBCAInt NBW .74 5.9 ...q 14.61 12.50 23 12.55 -7.7NeuB HYld NHS .96 8.8 ...q 12.35 10.81 43 10.94 -7.0NBIntMu NBH .90 6.6 ...q 16.00 13.42 68 13.70 -7.4NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.46 14 11.54 -5.1NBRESec NRO .36 7.2 ...q 5.70 4.29 74 4.98 -9.9NevGCas UWN ... ... 23 2.86 1.87 18 2.11 -21.0NevroCorp NVRO ... ... ...dd 94.34 65.00 314 84.54 +22.5Nevsun g NSU .04 1.2 ...dd 3.86 1.96 462 3.23 +32.4NewAmHi HYB .78a 9.0 ...q 10.20 8.48 55 8.65 -8.0NewConcEn GBR ... ... 28 2.45 1.16 49 1.38 -11.5NE Realty NEN 1.00 1.5 2 75.25 65.10 66.00 -10.0NwGold g NGD ... ... ...dd 4.25 2.05 2412 2.10 -36.2NewHome NWHM ... ... 10 13.55 9.53 52 10.05 -19.8tNwIreland IRL 2.15e 1.3 ...q 14.17 11.88 14 11.86 -5.3NJ Rscs s NJR 1.09 2.5 14 45.45 35.55 659 43.90 +9.2NewMedia NEWM 1.48 7.9 33 19.01 12.74 592 18.62 +11.0NwMtnFin NMFC 1.36 10.1 10q 14.70 12.05 129 13.50 -.4NewOriEd EDU .40e ... 51 108.40 69.91 1016 105.69 +12.4NewRelic NEWR ... ... ...dd 111.59 41.55 1462 109.11 +88.9sNewResid NRZ 2.00 10.8 7 18.43 15.04 2316 18.55 +3.7NewSenInv SNR 1.04 14.1 13 10.57 6.77 617 7.40 -2.1NY&Co NWY ... ... ...dd 4.45 1.28 186 4.19 +46.5NY CmtyB NYCB .68 5.9 14 14.53 11.35 3886 11.61 -10.8NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 42 27.09 -5.3NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 3 49.24 -2.9NY REIT rs NYRT 4.85c ... ... 19.81 15.04 171 17.98 NY Times NYT .16 .6 ...cc 25.70 16.95 1430 24.95 +34.9NewellRub NWL .92f 3.5 5 55.08 22.60 5411 26.26 -15.0NewdExp NFX ... ... 15 35.20 22.72 2157 29.18 -7.5NewMarket NEU 7.00 1.8 21 470.53 358.33 49 396.79 -.2NewmtM NEM .56 1.5 29 42.04 31.42 3977 38.35 +2.2NewpkRes NR ... ... ...dd 11.15 6.58 498 10.35 +20.3NexGen g NXE ... ... ... 2.85 1.65 245 2.00 -21.9NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.8 ...q 25.64 21.33 149 22.28 -11.9NxPtRsT n NXRT 1.00 3.7 9 29.40 22.84 61 26.80 -4.1 NxtEraLP NEP 1.57f 3.5 32 45.83 34.91 174 45.44 +5.4NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 25 25.00 +.1NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 20 24.85 -.4NextEra76 NEEpK ... ... ... 25.99 23.62 28 25.02 -2.2NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 63.25 304 72.21 +3.8NextEraEn NEE 4.44f 2.7 12 166.62 138.00 2476 163.00 +4.4NxtEra pfR NEEpR ... ... ... 59.02 52.96 104 56.05 -.3NiSource s NI .78 3.2 31 27.76 22.44 2273 24.67 -3.9NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 95.00 -1.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 97.02 -2.0Nielsen plc NLSN 1.40f 4.6 18 43.61 29.51 3508 30.65 -15.8NikeB s NKE .80 1.1 70 75.91 50.35 7551 74.26 +18.7NoahHldgs NOAH ... ... 33 69.56 26.08 838 57.76 +24.8NobilisH n HLTH ... ... ... 1.95 1.15 208 1.25 -7.4NobleCorp NE .08 1.5 ...dd 6.33 3.14 4190 5.32 +17.7NobleEngy NBL .44 1.3 35 37.67 22.99 4197 34.85 +19.6NobleMid n NBLX 1.91e ... 12 57.98 41.90 120 49.94 -.1NokiaCp NOK .19e 3.2 ... 6.59 4.51 23448 5.96 +27.9sNomadF n NOMD ... ... ... 18.55 13.54 2282 18.80 +11.2tNomura NMR ... ... ... 6.83 4.97 298 4.94 -15.1Norbord n OSB 1.29 3.1 ... 45.45 29.03 80 41.21 +21.9NordicAOff NAO .18 16.4 ... 1.60 1.02 54 1.10 -8.3NordicAm NAT .41e 15.7 ...dd 6.70 1.82 1610 2.60 +5.7Nordstrm JWN 1.48a 2.9 19 54.00 37.79 1729 51.18 +8.0NorkSo NSC 2.88 1.9 23 158.58 111.44 1464 150.91 +4.1NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.6 9 9.40 5.94 9 8.15 +17.1NoWestCp NWE 2.20 3.9 17 64.47 50.01 422 56.01 -6.2NDynMn g NAK ... ... ... 2.34 .43 887 .49 -72.3NthnO&G NOG ... ... 36 3.00 .63 2921 2.86 +39.5NorthropG NOC 4.80f 1.5 33 360.88 252.82 1118 313.84 +2.3NStREur n NRE .60 4.1 ... 14.81 10.08 425 14.50 +8.0NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 94 61.45 +3.0NorwCruis NCLH ... ... 16 61.48 50.16 3222 53.61 +.7NovaBay rs NBY ... ... ...dd 5.00 2.00 4 2.55 -33.8NovaGld g NG ... ... ...dd 5.05 3.35 689 4.66 +18.6tNovartis NVS 2.75e 3.7 15 94.19 73.79 3009 73.57 -12.4NovoNord NVO .96e 2.1 ... 58.37 41.03 1190 44.67 -16.8NOW Inc DNOW ... ... ...dd 17.64 9.12 890 13.76 +24.8NuSkin NUS 1.47 1.8 39 84.00 53.50 554 81.75 +19.8Nucor NUE 1.52 2.3 16 70.48 51.67 3107 65.47 +3.0Nush EnhYl NUAG ... ... ... 24.87 23.37 3122 23.54 -3.6Nush 1-5yr NUSA ... ... ... 25.18 24.26 0 24.35 -1.7NushLCGr NULG ... ... ... 35.95 28.30 6 34.89 +11.8NushLCVal NULV ... ... ... 30.70 26.13 8 29.02 +1.5NushMCGr NUMG ... ... ... 32.76 26.52 0 32.04 +9.1NushMCVal NUMV ... ... ... 29.85 25.55 0 28.33 +.5NushSmCap NUSC ... ... ... 31.33 25.30 4 31.30 +10.0NushShTrm NURE ... ... ... 27.44 23.57 0 26.88 +2.1NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 2 24.22 -2.9NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.0 23 47.99 19.22 231 24.01 -19.8NustEn pfA NSpA 2.13 9.0 ... 27.03 21.53 23 23.70 -4.6Nustar pfB NSpB 1.91 9.0 ... 25.75 20.00 17 21.27 -6.1Nustar pfC NSpC ... ... ... 26.43 22.31 29 23.97 -7.7NustarGP NSH 1.32m 10.0 ... 25.25 10.40 108 13.15 -16.2Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 11 25.68 +2.7Nutrien n NTR .40p ... ... 54.35 40.41 2201 52.77 +1.7NuvNYVl2 n NYV ... ... ... 15.50 13.22 1 13.49 -5.9NuvCr22 n JCO ... ... ... 10.10 9.26 71 9.33 -1.7Nuv Mun21 NHA ... ... ... 10.96 9.29 30 9.40 -.4NuvHiInO n NMZ ... ... ... 13.91 12.28 131 12.59 -7.5Nuv Pf22 n JPT ... ... ... 27.14 23.35 16 23.96 -4.6Nuv 11-21 n JHB ... ... ... 10.15 9.42 57 9.51 -4.5NuvCA V2 n NCB ... ... ... 18.40 15.24 9 15.52 -8.7NvHiInDc19 JHD ... ... ... 10.36 9.72 90 9.80 -2.2Nuv RE In JRS ... ... ... 11.55 9.39 58 9.70 -13.9NuvMO Pr NOM ... ... ... 17.58 12.87 0 13.10 -6.1NuvAllCEn JMLP 1.37 17.3 ...q 9.62 6.79 26 7.92 -7.5NuvAZ NAZ .80 6.3 ...q 15.43 12.57 21 12.69 -10.3NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 56 20.26 -7.8NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 8 21.83 -5.3NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 50 13.56 -11.7NCADvA NAC .91 6.8 ...q 15.58 13.18 229 13.34 -6.8NCalMunV NCA .47 4.9 ...q 10.70 9.16 111 9.50 -6.8NuvCASel NXC .63a 4.6 ...q 17.17 13.51 22 13.77 -7.7NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 39 11.78 -1.2NuvCorEqA JCE 1.21a 8.2 ...q 16.19 13.95 42 14.83 +1.6NvCredStr JQC .62 7.7 ...q 8.76 7.90 207 8.02 -2.4NvDvrsDiv JDD 1.04 9.0 ...q 13.25 11.50 45 11.58 -5.8NuvDivA NAD .85a 6.5 ...q 14.46 12.92 179 13.19 -6.2NuvEnhM NZF .83a 6.3 ...q 13.10 -3.1NvDow30DO DIAX 1.06 5.6 ...q 20.00 15.43 75 18.93 +.5NuEnMLP JMF 1.35 12.6 ...p 13.60 9.65 81 10.74 -5.7NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 139 13.59 -4.3tNuvFloat JFR .72 6.8 ...q 11.99 10.55 239 10.56 -5.8tNuvFltOp JRO .76a 7.2 ...q 11.88 10.43 148 10.45 -8.3NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 34 11.28 -10.3tNuvGblHIn JGH 1.58 10.3 ... 17.45 15.36 63 15.39 -9.0NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 21 9.81 -1.0NuvHIDec18 JHA ... ... ...q 10.16 9.67 47 9.80 -1.1NuvEnhMu NVG ... ... ... 15.83 14.06 349 14.69 -4.9NNYAmtF NRK .70 5.8 ...q 13.44 11.88 126 12.10 -6.6NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 311 12.97 -5.7NuvIntMu NID .68 5.5 ...q 13.77 12.10 106 12.42 -4.4NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 5 12.35 -4.0NMDPI NMY .67a 5.5 ...q 13.27 11.88 33 12.11 -3.7NvMAP NMT .71a 5.7 ...q 15.00 12.38 9 12.47 -12.6NMIQI NUM .74 5.8 ...q 14.05 12.41 10 12.76 -3.8NuvMNMu NMS .80 5.9 ...q 17.00 13.31 14 13.47 -8.4NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 43 23.44 -5.1NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 24 22.40 -5.6NuvMultM JMM .48 6.8 ...q 7.77 6.60 13 7.03 -7.7NvMuI NMI .50a 4.4 ...q 12.87 10.77 2 11.29 -2.4NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 190 9.58 -5.4Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.44 33 15.52 -10.1NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 43 13.02 -4.9NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.09 -2.1NNYDvA NAN .80a 6.4 ...q 14.57 12.39 77 12.50 -9.7NNYMV NNY .39a 4.2 ...q 10.65 9.03 22 9.19 -3.3NuvNYSel NXN .55 4.3 ...q 14.37 12.58 4 12.75 -6.5NNCPI NNC .59a 4.7 ...q 13.67 12.06 43 12.46 -3.4NOHQI NUO .80 5.8 ...q 15.46 13.48 48 13.79 -5.8NvPA NQP .81a 6.4 ...q 13.78 12.34 79 12.56 -4.5NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.73 -1.7NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 23.00 21 23.33 -5.8NvPfdInco JPC .80 8.3 ...q 10.75 9.60 288 9.65 -6.7tNuvQPf2 JPS .70 7.6 ...q 10.47 9.24 738 9.19 -9.9NuvREAst JRI 1.49a 9.3 ...q 19.00 15.75 91 16.07 -9.7NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 224 14.18 -.5NEqPrmG SPXX 1.04 6.0 ...q 19.88 14.92 271 17.42 +.6NvSMM NIM .31a 3.2 ...q 10.55 9.49 42 9.57 -3.9NSTFI NXP .55a 3.9 ...q 15.16 13.85 18 14.11 -3.5NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 13 13.63 -2.3NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 28 14.37 -5.4NuvSnIn NSL .42 6.6 ...q 6.89 6.28 99 6.36 -2.3NuShDCrd JSD 1.16a 6.8 ...q 17.85 16.45 34 17.24 +3.7Nv TA Div JTD 1.23 7.4 ...q 18.44 15.66 19 16.73 -4.8NvTxATR JTA 1.04 7.9 ...q 14.69 12.50 43 13.08 -6.2NTXQI NTX .65 5.1 ...q 14.94 12.42 36 12.79 -10.8NVAPI NPV .65a 5.3 ...q 13.46 12.08 20 12.33 -3.8NuverEnv n NES ... ... ... 26.50 9.00 51 11.11 -38.9O -sOCI Ptrs OCIP .70e 6.1 33 11.15 6.76 149 11.45 +42.2OFG Bncp OFG .24 1.7 11 14.95 7.80 166 14.50 +54.3OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 3 24.10 -.1OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 6 23.85 +8.1sOFG pfD OFGpD 1.78 7.1 ... 25.24 21.29 23 24.98 +11.3OGE Engy OGE 1.33 3.9 18 37.32 29.59 1812 34.49 +4.8OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 149 73.72 +.6OaktreeC OAK 3.59e 8.6 12 48.50 38.80 214 41.85 -.6OasisMid n OMP 1.57 8.6 ... 19.78 15.57 132 18.16 +4.1OasisPet OAS ... ... ...dd 13.70 6.69 4958 12.49 +48.5Obsidian g OBE ... ... ... 1.44 .82 1537 1.10 -11.3OcciPet OXY 3.08 3.7 ...cc 87.67 57.84 5418 82.58 +12.1Oceaneerg OII .60 2.5 ...cc 26.95 17.11 980 23.73 +12.3Och-Ziff OZM .87e 41.4 23 3.95 1.91 223 2.10 -16.0OcwenFn OCN ... ... ...dd 4.84 2.60 473 4.48 +43.1Oi SA C OIBR/C ... ... ... 9.71 4.00 46 4.70 -16.5OilStates OIS ... ... ...dd 38.95 20.23 467 32.95 +16.4Oil-Dri ODC .92f 2.2 46 50.82 35.42 24 42.77 +3.1OldRepub ORI .78 3.7 18 22.34 17.92 1678 21.09 -1.4Olin OLN .80 2.8 9 38.84 27.79 1395 29.06 -18.3Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.5 11 34.84 24.90 1730 30.96 +12.4Omnicom OMC 2.40 3.2 16 84.16 65.32 1785 75.07 +3.1Omnova OMN ... ... ...dd 11.90 8.10 144 9.80 -2.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.67 3.98 513 7.39 +28.7OncoCyte n OCX ... ... ... 7.64 1.10 64 2.35 -49.5OneLibrty OLP 1.80 6.9 14 27.70 21.02 51 26.13 +.8OneSmart n ONE ... ... ... 16.00 8.56 565 12.55 +15.0OneMain OMF ... ... 16 36.32 22.30 397 33.61 +29.3ONEOK OKE 3.18f 4.6 50 69.84 47.14 2282 68.79 +28.7Ooma n OOMA ... ... ... 13.45 7.30 135 12.50 +4.6OppLgCap RWL .72e 1.4 ...q 55.31 45.76 68 51.72 +.6Opp RUT n OMFS ... ... ... 27.76 24.71 27.58 +5.6OppMidCap RWK .59e .7 ...q 64.10 53.65 10 62.57 +3.1OppSmCap RWJ .59e .8 ...q 76.61 60.34 23 76.40 +9.3OppUltDiv RDIV 1.15e 3.0 ...q 38.92 32.12 94 38.45 +5.1OpR1000V n OVLU ... ... ... 27.53 25.07 26.73 +.5OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.65 -2.1Op R1000D n OMFL ... ... ... 27.47 24.74 2 26.98 +3.4OpIntRev n REFA ... ... ... 30.89 25.65 0 26.71 -4.1OpGlbRv n RGLB ... ... ... 30.09 25.62 27.98 +.3Opp Rev n ESGL ... ... ... 33.09 28.18 0 30.95 -.4OppGlRv n ESGF ... ... ... 33.63 28.29 1 29.94 -4.6OppenFin RWW .58e .9 ...q 74.63 58.96 2 66.04 -4.3OpEMRev n REEM ... ... ... 30.65 25.82 1 25.84 -7.0OppenHldg OPY .44 1.6 ...dd 29.70 15.35 78 28.10 +4.9Oracle ORCL .76 1.6 56 53.48 44.04 21972 46.27 -2.1Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.82 212 16.77 -3.6OrchidIsl ORC 1.08e 14.5 39 10.47 6.77 541 7.46 -19.6OrchidsPP TIS 1.40 31.2 7 15.74 3.44 90 4.49 -64.9OrientPap ONP ... ... 3 2.45 .75 3 1.07 -17.1OrionECarb OEC .72 ... 71 33.95 18.55 528 32.75 +27.9OrionGpHl ORN ... ... ...dd 8.38 5.17 89 7.96 +1.7Orix IX ... ... ... 100.03 77.52 132 80.95 -4.5OrmatTc ORA .49 .9 31 70.68 50.43 175 52.63 -17.7OshRusS n OUSM ... ... ... 27.96 24.76 58 27.81 +2.8OshIntQ n ONTL ... ... ... 29.06 25.73 3 26.25 -5.0OshkoshCp OSK .96 1.4 16 100.26 64.14 783 70.06 -22.9OsiskoGl n OR .20 ... ... 14.39 9.31 384 9.38 -18.9OutfrontM OUT 1.44 7.3 11 25.30 17.75 958 19.67 -15.2OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 764 3.78 +38.0OwensMin OMI 1.04 6.2 10 32.66 14.26 938 16.87 -10.6OwensCorn OC .84 1.3 21 96.52 61.00 2991 67.04 -27.1tOwensIll OI ... ... 13 25.90 17.46 1745 17.29 -22.0OwensRM ORM .80f 4.8 11 18.72 13.71 44 16.76 +4.7OxfordInds OXM 1.36f 1.6 20 93.47 57.36 194 82.48 +9.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 75

P-QPBF Engy PBF 1.20 2.5 14 50.99 19.46 1416 47.32 +33.5PBF Logist PBFX 1.96f 9.2 11 22.30 17.75 29 21.20 +1.2PCM Fund PCM .96 8.1 ...q 12.13 10.15 35 11.89 +2.8PG&E Cp PCG 2.12f 5.3 6 71.57 37.30 7071 39.89 -11.0PGT Inc PGTI ... ... 28 21.97 11.90 365 21.60 +28.2PHH Corp PHH ... ... ...dd 15.00 8.01 357 10.87 +5.5PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 13 49.94 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 29 51.60 -.7Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 7 66.99 -3.2PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 1 57.39 -1.4PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 15 99.75 -.6PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 68 102.78 -3.0Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 524 100.22 -.3PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 16 100.11 -5.3PimShMat MINT .82e .8 ...q 101.87 101.39 611 101.51 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 9 52.91 -1.4PimSTMun SMMU .47e .9 ...q 50.80 49.49 2 49.73 -.3Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 14 114.21 -5.9PJT Part n PJT .20 .3 ...dd 58.76 35.47 133 57.34 +25.7tPLDT Inc PHI 1.60e 6.8 ... 38.23 23.46 71 23.45 -22.0PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 38 27.49 -2.9PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 24 25.24 -.4PNC PNC 3.00 2.1 13 163.59 118.89 3223 142.15 -1.5PNC wt PNC/WS ... ... ... 89.25 52.00 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 423 38.65 -4.4POSCO PKX ... ... ... 93.12 58.50 261 78.06 -.1PPDAI n PPDF ... ... ...dd 13.68 5.95 398 6.27 -11.8PPG s PPG 1.80 1.7 18 122.07 100.36 2614 104.13 -10.9PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 26 25.45 -.5PPL Corp PPL 1.64 6.0 12 39.90 25.30 9935 27.26 -11.9PQ GrpH n PQG ... ... 35 18.02 12.88 232 17.28 +5.0PS BusPk PSB 3.40 2.7 32 137.60 107.91 103 125.15 PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 11 25.07 -.7PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 9 25.02 -1.1PS BusP pfY PSBpY ... ... ... 24.78 22.04 11 23.18 -5.8PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 18 23.70 -6.2PS BsPk pfW PSBpW ... ... ... 25.77 22.23 7 23.56 -6.7PVH Corp PVH .15 .1 19 169.22 104.34 985 160.39 +16.9PcrTrnd750 PTLC ... ... ...q 30.73 25.80 150 29.74 +3.9PcrTrnd450 PTMC ... ... ...q 33.05 27.70 47 32.82 +5.5PcrTrnd100 PTNQ ... ... ...q 34.46 26.38 67 34.19 +13.0PacrCash n GCOW ... ... ... 34.59 29.33 23 30.70 -2.5PacrTrendp PTEU ... ... ... 33.39 27.81 17 28.52 -7.1Pacr Wlth n PWS ... ... ... 27.67 23.99 26 26.32 +4.3Pac Cash n CALF ... ... ... 30.04 22.60 3 29.69 +13.8PacDvCsh n ICOW ... ... ... 31.03 25.13 6 28.11 -4.2PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.3 5 2.75 1.36 95 2.00 +3.1PacDrill rs PACD ... ... ...dd 1.93 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.49 21.19 5 25.32 -10.2PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 5 23.26 -10.0PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 0 21.22 -13.7PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.01 1 20.94 -13.3PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 2 20.88 -15.3PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 1 20.25 -17.6PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 3 19.20 -16.8PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 1 19.32 -14.3Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.7 18 131.13 105.81 966 116.72 -3.2tPagsegur n PAGS ... ... ... 39.97 28.70 17978 27.40 -13.6PalatinTch PTN ... ... ...dd 1.59 .34 2696 .93 +8.1PaloAltNet PANW ... ... ...dd 217.40 126.56 992 210.97 +45.6PampaEng PAM ... ... ... 72.98 40.21 1119 42.72 -36.5Pandora P ... ... ...dd 9.98 4.09 12780 8.33 +72.8PanhO&G PHX .16 .8 99 25.30 17.65 43 19.70 -4.1ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 37 16.45 7.31 61 15.02 +60.6ParaGold n PZG ... ... 3 1.80 1.16 61 1.26 -3.1ParamtGp PGRE .40 2.6 ... 16.79 13.70 1347 15.16 -4.4Paretem rs TEUM ... ... ...dd 3.59 .50 992 2.54 +22.7ParkEl PKE .40 2.0 47 21.12 14.59 87 20.41 +19.7ParkHot n PK 2.20f 7.1 ... 32.62 23.91 1748 30.87 +7.4ParkNatl PRK 3.84f 3.3 19 119.00 92.42 25 117.34 +12.8ParkDrl PKD ... ... ...dd 1.44 .34 1348 .35 -64.8ParkerHan PH 3.04f 1.9 20 212.80 153.65 1193 163.61 -18.0ParsleyEn PE ... ... 46 33.43 21.12 4546 27.80 -5.6PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 2 25.21 -1.5PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 9 26.42 -1.6PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 48 27.97 -2.4PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 3 25.45 -3.1PartyCity n PRTY ... ... 15 16.90 9.50 851 16.05 +15.1PaycomSft PAYC ... ... ...cc 118.45 64.50 813 113.68 +41.5PeabodyE n BTU .60 1.3 ... 47.84 22.58 1066 46.14 +17.2PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.1 ... 12.51 7.62 483 11.34 +15.5Pebblebrk PEB 1.52 3.9 22 41.65 31.29 870 38.70 +4.1Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 12 25.20 -.3Pebbleb pfD PEBpD 2.09 8.3 ... 26.43 24.11 8 25.26 -1.9Pedevco rs PED ... ... ... 1.15 .26 19 .31 -3.4Pembina g PBA 1.50 ... 26 36.99 29.28 383 34.54 -4.5Penney JCP ... ... 47 5.63 2.25 13302 2.79 -11.7PennaRE PEI .84 7.4 15 13.02 8.86 872 11.36 -4.5PenRE pfB PEIpB 1.84 7.8 ... 25.74 20.21 8 23.54 -6.5PenRE pfC PEIpC 1.80 8.0 ... 26.98 19.44 11 22.51 -13.1PenRE pfD PEIpD 1.72 7.9 ... 25.83 19.01 10 21.87 -12.9PennyMFn PFSI ... ... 6 25.20 16.00 125 20.60 -7.8sPennyMac PMT 1.88 9.8 20 19.13 14.87 514 19.16 +19.2Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 1 25.41 +.7PennyM pfB PMTpB ... ... ... 25.45 23.68 13 25.17 Penske PAG 1.40f 2.7 12 54.83 38.33 206 51.12 +6.8tPentair PNR .70 1.6 13 74.84 42.89 1271 43.13 -38.9Penumbra n PEN ... ... ...dd 167.35 77.75 298 153.35 +63.0sPerfFood n PFGC ... ... 23 36.83 25.40 629 36.95 +11.6PerkElm PKI .28 .4 29 84.49 62.43 482 76.35 +4.4PermRck n PRT ... ... ... 16.69 15.00 259 15.62 +.8Prmian PBT .64e 6.9 26 10.30 7.80 43 9.25 +4.3Perrigo PRGO .76 1.0 ...dd 95.93 63.68 879 75.64 -13.2Perspecta n PRSP ... ... ... 25.45 21.91 3148 22.63 -7.8PetChina PTR .70e .9 ... 85.02 60.69 107 74.68 +6.8PetrbrsA PBR/A ... ... ... 14.98 6.96 11873 8.19 -16.7Petrobras PBR ... ... ... 17.20 7.61 48756 9.52 -7.5Pfenex PFNX ... ... ...dd 8.42 2.07 184 5.60 +110.5Pzer PFE 1.36 3.8 14 39.43 32.32 17520 36.22 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.9 ... 7.35 4.89 77 5.51 -5.8PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.6 21 123.55 76.21 7410 80.84 -23.5PhilipsNV PHG .88e 2.1 ... 43.45 35.24 802 41.65 +10.2Phillips66 PSX 3.20f 2.8 26 122.38 78.63 1993 114.58 +13.3Phill66LP PSXP 2.71f 5.3 19 56.48 44.40 269 51.19 -2.2PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 951 4.48 -31.0PhysRltTr DOC .92f 5.9 41 21.85 14.13 2866 15.64 -11.9PiedmOfc PDM .84 4.3 9 21.57 16.69 930 19.32 -1.5Pier 1 PIR .28 9.9 15 5.92 2.15 1725 2.84 -31.4PimUS Eq n MFUS ... ... ... 29.49 25.01 4 28.76 +4.2Pim IntEq n MFDX ... ... ... 28.41 25.32 4 26.11 -2.3tPimEmMkt MFEM ... ... ... 28.32 24.30 6 24.38 -6.8PimcoCA PCQ .92 5.5 ...q 17.89 14.43 62 16.62 -3.8PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 34 8.23 -19.0PimcCA3 PZC .72 7.0 ...q 12.80 9.55 19 10.22 -2.1PimcoCp&I PCN 1.35 7.6 ...q 18.05 15.84 58 17.68 +2.8PimCpOp PTY 1.56a 8.8 ...q 18.93 15.86 354 17.64 +7.2PimDyCrd PCI 1.97 8.4 ...q 23.70 21.61 532 23.51 +4.7PimDyInco PDI 2.65a 8.4 ...q 32.05 28.60 124 31.59 +5.1PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 82 12.08 +3.4PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 183 10.67 +2.3PimStPls PGP 2.20 14.9 ...q 18.55 12.37 82 14.77 -4.0PimcoHiI PHK 1.24 14.9 ...q 8.89 7.19 618 8.35 +11.9PimIncOpp PKO 2.28a 8.4 ...q 27.98 24.50 35 27.09 +4.6PimcoMuni PMF .98 7.5 ...q 14.23 12.29 82 13.03 +.2PimcoMu2 PML .78 6.0 ...q 13.56 11.80 94 12.99 -1.4PimcMu3 PMX .75 6.6 ...q 12.28 10.76 43 11.52 -.5PimcoNY PNF .68 5.6 ...q 13.63 11.26 22 12.23 -4.3PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 16 10.58 -11.8PimcNY3 PYN .63 7.1 ...q 10.27 8.50 2 8.93 -10.0PimcoStrIn RCS .96 10.0 ...q 10.65 8.62 92 9.59 +4.5PinnaclFds PF 1.30 2.0 13 65.11 52.25 850 64.40 +8.3PinWst PNW 2.78 3.6 18 92.42 73.41 984 77.69 -8.8PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.51 14 14.57 -7.5PionEnSvc PES ... ... ...dd 6.35 1.60 701 4.80 +57.4tPionFltRt PHD .72 6.4 ...q 12.22 11.23 91 11.23 -2.1PionHiIn PHT 1.14 12.2 ...q 10.12 9.29 59 9.36 -3.6PioMuAdv MAV .84 7.7 ...q 11.88 10.50 59 10.92 -4.0PioMunHi MHI .84 7.4 ...q 12.35 11.10 80 11.42 -3.6PioNtrl PXD .32f .2 ...cc 213.40 125.46 2334 180.14 +4.2PiperJaf PJC 1.50f 1.9 13 99.80 52.75 104 80.45 -6.7PitnyBw PBI .75 7.8 6 16.13 8.30 2351 9.61 -14.0PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 12 24.69 +1.2PivotSft n PVTL ... ... ... 31.24 15.11 2716 28.46 +80.9PlainsAAP PAA 1.95 7.9 32 26.98 18.38 965 24.58 +19.1PlainsGP rs PAGP 1.70 ... 41 27.75 18.98 677 25.15 +14.6PlanetFit n PLNT ... ... 2 45.66 21.99 1057 45.16 +30.4sPlantron PLT .60 .8 25 76.12 41.28 218 76.79 +52.4PlatfmSpc PAH ... ... 16 14.82 9.09 5639 11.86 +19.6PlatGpM rs PLG ... ... 1 .91 .08 1260 .10 -66.4PlayAGS n AGS ... ... ... 26.15 16.66 174 25.01 +35.2PlymInd n PLYM 1.50 8.8 ...dd 19.00 15.09 5 17.02 -7.9PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 3 24.87 -1.1PolarStarR PSRT ... ... ... Polaris PII 2.40 1.9 33 137.66 86.42 583 124.62 +.5PolyMet g PLM ... ... ...dd 1.36 .58 1150 1.06 +23.3PolyOne POL .70 1.6 20 47.48 34.15 328 43.18 -.7PortGE POR 1.45f 3.4 20 50.11 39.02 560 42.18 -7.5PostHldg POST ... ... 52 88.93 70.66 521 85.57 +8.0PowrREIT PW ... ... ...dd 8.69 5.50 1 6.03 -2.1PwREIT pfA PWpA ... ... ... 26.55 25.02 0 26.16 +2.1PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.32 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 12.89 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.78 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 173.13 57.10 2 70.00 -21.1PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 2 9.30 -11.7PSBMetDS BOM ... ... ...q 13.14 4.24 7.00 -5.7PSCrudeLg OLO ... ... ...q 6.48 3.71 2 5.92 +16.2PSCrudeSh SZO ... ... ...q 100.57 57.13 57.41 -25.1PwshDB DBC ... ... ...q 18.47 13.69 17.91 +7.8PwShCurH DBV ... ... ...q 24.90 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 10.78 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 35.71 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.50 24.97 -4.1PS Agri DBA ... ... ...q 20.31 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.40 11.77 +16.0PS Gold DGL ... ... ...q 43.28 38.49 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 15.51 18.76 -3.3PS USDBull UUP ... ... ...q 25.29 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.32 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 39.50 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PS EmgInf PXR .50e 1.4 ...q 41.00 33.63 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0 PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 25.24 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.57 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 27.85 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 30.30 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.49 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.32 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 23.61 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 17.32 20.17 -1.7PSS&PMom SPMO ... ... ...q 38.04 29.66 37.55 +9.1PS IntLwV IDLV 1.11e 3.4 ...q 35.35 31.82 33.12 -1.6PSS&PVal SPVU ... ... ...q 37.53 31.18 34.33 -1.2PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 27.70 -1.6PSShTHYB PGHY 1.08 4.6 ...q 24.45 23.19 23.56 -1.2PS YuanDS DSUM .77 3.3 ...q 24.73 22.31 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SrLoan BKLN 1.01 4.8 ...q 23.30 22.96 22.99 -.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3PS IntlBd PICB .57 2.2 ...q 28.77 25.77 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.80 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.20 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 30.23 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 11.57 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 19.49 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.18 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.79 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 22.54 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.1 35 166.95 127.36 1141 155.31 +.4PrecDrill PDS .28 ... ...dd 4.14 2.26 941 3.15 +4.3PfdAptCm APTS 1.02f 6.8 ...dd 22.71 13.60 458 14.97 -26.1Prestige rs PBH ... ... 3 269.50 27.84 664 37.25 -16.1Pretium g PVG ... ... ... 12.44 6.17 1077 7.39 -35.2Primerica PRI 1.00 1.0 13 108.05 71.60 165 102.80 +1.2PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.45 -2.0PrinActGl GDVD ... ... ... 29.52 25.23 28.04 +.1Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 5 26.34 +.3PrinSpec n PREF ... ... ... 101.70 94.94 1 95.29 -5.0PrincREstI PGZ 1.32m 7.6 ...q 19.52 16.21 27 17.48 +1.7PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.3 21 63.45 36.70 736 38.05 -33.4ProLogis PLD 1.92 3.0 24 67.53 56.59 2617 63.51 -1.6ProPetr n PUMP ... ... ... 22.88 10.84 2761 15.91 -21.1PrShtDow rs DOG ... ... ...q 70.20 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 32.16 977 43.31 ProUltMC s MVV ... ... ...q 45.38 32.29 43 44.44 PrUltQQQ s QLD ... ... ...q 92.81 56.21 1583 91.24 +24.4ProUltSP s SSO .40e .3 ...q 125.72 88.10 1912 115.13 +5.2PrUShCnG SZK ... ... ...q 17.35 12.80 0 15.41 +13.3ProShtHY SJB ... ... ...q 23.91 22.91 87 22.98 -.6ProUShBM rs SMN ... ... ...q 36.48 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 5 75.93 -9.2Pro7-10yrT UST .42e .8 ...q 60.83 51.89 17 53.85 -6.2ProSShOG DDG ... ... ...q 27.58 20.60 2 21.77 -5.2ProSShFn rs SEF ... ... ...q 26.52 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 16 68.84 +3.1ProUltTl s LTL ... ... ...q 54.74 35.57 1 37.99 -12.0ProHdgRep HDG ... ... ...q 46.26 43.95 2 45.52 +.4ProUltEM EET ... ... ...q 114.48 70.29 9 79.67 -15.2ProRaLS RALS .62e 1.7 ...q 38.19 36.22 36.39 -3.3ProUSL7-10T PST ... ... ...q 23.82 20.50 21 22.93 +6.4ProShtEafe EFZ ... ... ...q 27.95 23.78 55 25.95 +1.8ProShtEM EUM ... ... ...q 21.08 16.23 856 18.84 +5.0ProUltEaf s EFO ... ... ...q 50.26 37.22 8 41.12 ProUEurop UPV ... ... ...q 66.95 49.32 1 54.07 -7.7ProShtBM SBM ... ... ...q 20.31 16.90 0 17.28 -2.3ProUltSEM EEV ... ... ...q 11.62 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 69 62.20 -5.7ProUltFin s UYG ... ... ...q 47.86 33.23 48 42.03 ProShtRE REK ... ... ...q 17.94 15.62 5 16.10 +1.8ProShtChi50 YXI ... ... ...q 23.38 16.42 17 18.99 -1.3ProUltSem s USD ... ... ...q 54.11 25.72 56 49.23 ProUltUt s UPW ... ... ...q 54.09 37.86 2 43.64 -7.2PrUltTech s ROM ... ... ...q 113.10 63.94 98 110.53 +25.9ProUltJpn s EZJ ... ... ...q 50.46 33.95 1 40.69 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 32 42.14 +6.4ProUltInd s UXI ... ... ...q 83.64 56.44 2 70.60 -3.3PrUltHCr s RXL .63e .7 ...q 107.49 77.00 2 92.90 +5.3ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 94.99 +16.6PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 42.61 -13.1ProUBasM UYM .15e .2 ...q 82.75 55.36 8 68.74 -7.2sPrUlPR2K s URTY ... ... ...q 106.08 56.50 161 106.15 +28.9PUltM400 s UMDD .03e ... ...q 134.39 80.45 15 127.47 +9.1ProUltSC s SAA ... ... ...q 122.50 75.95 1 119.70 +18.9ProUPD30 s UDOW ... ... ...q 116.82 58.97 1684 89.64 -4.9sProUlR2K s UWM ... ... ...q 84.55 54.70 225 84.68 +19.9ProSht20Tr TBF ... ... ...q 23.81 21.58 623 22.81 +4.3PUltSP500 s UPRO ... ... ...q 57.48 33.83 3721 49.30 ProUChin50 XPP ... ... ...q 113.86 59.62 15 78.22 -6.8PrUSSilv s ZSL ... ... ...q 40.09 27.80 11 33.52 +6.8PUVixST rs UVXY ... ... ...q 47.16 8.52 41702 10.34 +1.3ProVixST rs VIXY ... ... ...q 47.12 21.24 2040 27.04 +16.8PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 64.70 14.90 239 44.92 +20.7PrUCrude rs UCO ... ... ...q 34.67 12.36 2009 27.36 +16.7PrUltYen rs YCL ... ... ...q 65.77 56.16 1 58.75 +2.3PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.57 19.88 19 21.64 +2.3PrUltSilv AGQ ... ... ...q 39.51 28.47 244 30.49 -9.9PrUltShN s KOLD ... ... ...q 52.12 30.06 48 38.74 -2.3ProUShGld GLL ... ... ...q 80.66 63.08 9 72.53 +4.9sPrSUShAus CROC ... ... ...q 50.19 42.20 1 50.76 +11.0PrUltShYen YCS ... ... ...q 76.95 64.93 4 72.39 -3.5ProSUltGold UGL ... ... ...q 44.38 35.62 35 38.00 -6.6ProShtVx s SVXY ... ... ...q 139.47 9.53 19107 13.70 -89.3PrUShCrd s SCO ... ... ...q 52.16 15.33 1576 19.04 -22.5ProShtEuro EUFX ... ... ...q 42.85 38.37 41.75 +4.4ProUltEuro ULE ... ... ...q 18.97 15.34 10 15.84 -9.3ProUShEuro EUO ... ... ...q 24.37 19.46 217 23.11 +9.0ProctGam PG 2.87f 3.8 20 94.67 70.73 8499 76.33 -16.9ProgsvCp PGR .69e 1.1 32 64.77 43.59 5244 61.96 +10.0ProsHldg PRO ... ... ...dd 37.61 21.36 207 37.06 +40.1ProShtQQQ PSQ ... ... ...q 40.94 30.75 1235 31.01 -12.8ProShSP rs SH ... ... ...q 33.75 28.14 3379 28.92 -4.2PrUShSP rs SDS ... ... ...q 51.48 35.66 4056 37.14 -9.5PrUShDow rs DXD ... ... ...q 48.24 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.42 1 16.61 -11.4PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 tPrShRs2K rs SRTY ... ... ...q 49.09 22.56 351 22.53 -30.4PrUShD3 rs SDOW ... ... ...q 31.96 15.67 4013 17.85 -8.5PUltShtF rs FINZ ... ... ...q 13.97 6.47 2 7.79 -3.9PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 1 14.74 +5.4ProUShL20 TBT ... ... ...q 39.86 32.99 2629 36.44 +7.9tPrShR2K rs RWM ... ... ...q 48.41 37.99 314 37.97 -10.2PrUShHC rs RXD ... ... ...q 35.40 24.68 0 26.78 -11.0PrUShCnS rs SCC ... ... ...q 30.80 19.18 1 19.35 -20.1PrUShRE rs SRS ... ... ...q 37.33 28.35 33 29.76 +1.8tPUShtR2K TWM ... ... ...q 22.96 13.89 1282 13.89 -20.4tPrUShtSC SDD ... ... ...q 21.13 12.28 0 12.20 -21.8PUShChi50 rs FXP ... ... ...q 102.12 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.73 3 31.25 -6.7PUShtIndl SIJ ... ... ...q 22.06 14.55 1 16.27 -3.4PS OnlSt n CLIX ... ... ... 50.48 37.63 8 50.29 +28.0tPrShtSmC SBB ... ... ...q 39.75 30.49 0 30.37 -11.5PUPShtMC SMDD ... ... ...q 15.02 8.26 8.53 -15.0PrSh K1 n OILK ... ... ... 26.41 16.51 2 23.56 +8.8PUShtEur EPV ... ... ...q 37.20 26.83 27 31.77 +2.6PUShtSPX rs SPXU ... ... ...q 64.00 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.14 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 3 26.59 +.5ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 339 63.19 -1.3PUltShEafe EFU ... ... ...q 27.38 19.90 10 23.44 +2.8PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 36.45 -13.4PrUltBra rs UBR ... ... ...q 107.88 44.12 2 49.65 -36.4PrSht20yTr TTT ... ... ...q 31.13 25.95 186 27.07 +1.8ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 5 41.39 -3.5PUltShOG DUG ... ... ...q 53.46 28.56 131 31.71 -14.3PS MngdF FUT ... ... ... 41.00 39.00 39.67 -1.5PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 0 36.19 +1.0ProEurDiv EUDV .15p ... ...q 44.13 39.62 3 41.97 +.5PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 11 67.60 +.5ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 52.98 +1.3ProSPxHC SPXV .24p ... ...q 59.27 50.19 57.39 +5.4ProMerger MRGR .12e .3 ...q 36.45 34.73 35.89 -1.0ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.32 +3.8ProSPxEgy SPXE .22p ... ...q 59.30 44.29 58.27 +3.2PrUltPFn FINU .29e .3 ...q 134.30 65.55 20 92.84 -11.9PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 73.37 47 74.42 -3.4ProSht7-10y TBX ... ... ...q 29.77 27.55 16 29.20 +3.1ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 77.00 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 13 55.13 +1.1ProSR2KDv SMDV .47e ... ...q 58.30 51.18 139 58.07 +5.2tPSSTEm bt EMSH 4.88e 6.6 ... 79.67 74.05 73.84 -4.0ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 65.35 -.3PrUShtUtl SDP ... ... ...q 31.15 22.19 2 26.04 +3.2PrUltShtTc REW ... ... ...q 23.63 11.80 6 12.08 -26.6PrUShtFn SKF ... ... ...q 27.53 18.61 9 19.98 -4.4Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.11 36.94 37.71 -.8Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 3 29.15 +5.1ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 1 55.41 -5.5ProCdNASh WYDE ... ... ...q 33.66 32.10 0 32.46 +.2Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 8 25.66 -.9ProspBcsh PB 1.44 2.0 18 79.20 55.84 412 71.68 +2.3Protalix PLX ... ... ...dd .92 .39 186 .45 -31.9ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 69 136.40 64.40 186 132.55 +28.7Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.8 20 29.12 23.26 154 28.59 +6.0ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 94.51 1521 97.60 -15.1Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 63 25.60 +1.4PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 35 25.49 +.8PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 13.84 -4.0 PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 7 26.46 +1.0PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 9 26.31 +.8Prud UK PUK 1.49e 3.1 ... 55.36 45.09 173 48.40 -4.7PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1PSEG PEG 1.80 3.4 18 53.33 41.67 3775 52.86 +2.6PubStrg PSA 6.80 3.1 24 219.93 180.48 1145 217.07 +3.9PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 18 25.26 +.5PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 13 24.87 -1.3PubSt pfW PSApW 1.30 5.3 ... 25.67 22.92 39 24.39 -2.4PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 19 24.45 -2.2PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 4 26.04 -2.1PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 3 26.18 -1.0PubSt pfG PSApG ... ... ... 25.63 22.49 9 24.69 -1.0PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 11 24.81 -.8PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 17 24.04 -3.4PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 15 24.59 -1.7PubSt pfC PSApC ... ... ... 26.45 23.05 11 24.79 -2.7PubSt pfB PSApB ... ... ... 26.69 23.90 5 25.55 -.5PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 9 25.70 -3.1PulteGrp PHM .36 1.2 17 35.21 23.81 5946 29.43 -11.5PureStrg n PSTG ... ... ...dd 25.62 11.99 3627 24.46 +54.2PutHiInSec PCF .37 3.9 ...q 9.52 8.60 13 9.41 +4.3PMMI PMM .44 6.1 ...q 7.72 6.89 166 7.14 -3.6tPMIIT PIM .31 6.8 ...q 4.89 4.61 98 4.60 -3.6PMOT PMO .71 6.1 ...q 12.85 11.44 85 11.70 -5.3PPrIT PPT .31 5.9 ...q 5.68 5.05 252 5.28 -.9sPuxin n NEW ... ... ... 29.35 17.00 3826 30.00 +42.9PzenaInv PZN .41e 4.1 22 13.15 8.61 32 9.95 -6.7sQ2 Hldgs QTWO ... ... ...dd 62.90 31.95 458 62.95 +70.8QEP Res QEP .08 .7 33 13.75 7.02 3937 11.57 +20.9QIAGEN QGEN ... ... 40 37.61 30.20 471 36.52 +18.1QTS RltTr QTS 1.64 4.2 36 61.55 31.58 473 39.07 -27.9QuadGrph QUAD 1.20 5.5 11 31.29 17.73 540 21.98 -2.7QuakerCh KWR 1.48f .9 32 165.93 129.98 35 160.36 +6.3QuaCare QCP ... ... ... 22.91 12.25 482 21.65 +56.8QuanexBld NX .16 .9 24 24.60 16.25 222 18.70 -20.1QuantaSvc PWR ... ... 24 40.11 31.08 1147 35.41 -9.5QntmDSS rs QTM ... ... 35 8.66 2.72 351 2.77 -50.8Qu Insp100 n BIBL ... ... ... 29.74 25.14 10 27.00 +3.5QnForSm n FFSG ... ... ... 27.15 24.51 11 26.44 +2.5QnForTcG n FFTG ... ... ... 26.55 24.19 16 25.16 -1.6Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 51 28.61 +4.6InspCpBd n IBD ... ... ... 28.29 24.07 2 24.40 -3.3sQuaInsp n ISMD ... ... ... 29.18 23.78 2 29.23 +10.5QuaInsLg n BLES ... ... ... 30.44 25.93 28 28.32 -.4FormInco n FFTI ... ... ... 27.57 23.79 29 24.07 -3.5FrmHdGr n FFHG ... ... ... 29.49 24.03 10 28.81 +4.6QuanReal n QXRR ... ... ... 26.19 23.44 3 24.52 -3.0QuanDyn n XUSA ... ... ... 29.63 25.12 29.54 +5.8QuanMulT n QXTR ... ... ... 26.83 24.56 15 26.06 +.2QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.25 -1.7QuanGrw n QXGG ... ... ... 29.10 25.66 13 28.56 +2.8Qudian n QD ... ... 64 34.91 7.64 3578 9.63 -23.2QstDiag DGX 2.00f 1.8 21 112.97 90.10 629 110.67 +12.4QuintEn n QES ... ... ... 10.67 7.10 52 8.79 -2.3QuormHl n QHC ... ... ... 10.00 2.91 272 4.93 -21.0QuotientTc QUOT ... ... ...dd 17.85 10.35 668 13.60 +15.7Qwest 54 CTV 1.72 7.4 ... 26.40 20.64 31 23.18 -1.5Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 6 25.33 +.6Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 59 23.39 -1.6Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 47 23.48 -1.1Qwest53 CTY 1.53 7.3 ... 25.57 18.66 40 20.93 -4.9Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 18 22.15 -2.2Qwest 56 CTAA ... ... ... 27.37 21.51 6 24.72 Qwest57 n CTDD ... ... ... 25.97 20.51 51 22.49 -1.7Qwest56 n CTBB ... ... ... 25.60 19.86 50 21.95 -2.5R -RAIT pfA RASpA 1.94 21.9 ... 21.20 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.39 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 24.43 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.21 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 19.96 105 21.11 -8.5RELX plc s RELX .54e 2.5 ... 24.03 20.31 277 21.55 -9.1RH RH ... ... 54 164.49 44.00 1336 151.79 +76.1RLI Corp RLI .88f 1.3 28 69.74 50.34 202 68.96 +13.7RLJ LodgT RLJ 1.32 5.9 12 23.97 18.68 1058 22.23 +1.2RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 32 26.50 -1.9tRPC RES .40 2.8 18 27.07 13.81 2472 14.05 -45.0RPM RPM 1.28 2.5 18 56.69 46.36 843 50.54 -3.6RSP Perm RSPP ... ... 73 51.51 28.76 1906 41.46 +1.9RYB Edu n RYB ... ... ...cc 31.80 15.50 342 21.90 +29.7RadianGrp RDN .01 .1 10 23.49 14.06 1382 16.84 -18.3RadiantLog RLGT ... ... 69 5.75 3.46 53 4.14 -10.0RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 25.71 -.7RafaelHl n RFL ... ... ... 10.31 3.05 32 8.75 +78.6RLauren RL 2.50f 1.8 20 145.94 70.28 1233 139.41 +34.4RamcoG RPT .88 7.2 10 15.00 11.15 803 12.28 -16.6RamcG pfD RPTpD 3.63 7.1 ... 58.62 47.86 51.24 -11.1RangeRs RRC .08 .5 18 23.84 11.93 5438 16.62 -2.6RngrEnS n RNGR ... ... ...dd 15.70 6.88 14 8.72 -5.5RJamesFn RJF .88f .9 20 102.17 74.14 414 96.95 +8.9RayAdvM RYAM .28 1.7 22 22.96 12.68 1128 16.61 -18.8RayAdv pfA RYAMpA 2.00 1.7 ... 157.11 100.00 60 120.92 -16.0Rayonier RYN 1.08f 2.8 41 39.73 27.71 1085 38.72 +22.4Raytheon RTN 3.47 1.8 28 229.75 159.46 2684 196.60 +5.1RealityETF DIVY .46p ... ...q 28.89 25.25 6 26.85 +3.0RltDvcDiv LEAD ... ... ...q 34.32 28.07 7 33.40 +4.5RealDivc n DFND ... ... ...q 28.60 25.12 28.00 +2.7RealDivG n GARD ... ... ...q 26.84 21.91 26.19 +4.8Realogy RLGY .27p 1.1 16 35.18 23.13 1334 24.33 -8.2RltyInco O 2.53 4.8 30 60.05 47.25 2147 52.86 -7.3ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 109 28.29 -8.6ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 95 177.70 88.75 2331 170.64 +42.1RedLionH RLH ... ... ...dd 12.70 6.15 131 11.75 +19.3RedwdTr RWT 1.20f 7.2 12 17.45 14.29 346 16.70 +12.7Reeds REED ... ... ... 3.10 1.30 55 2.80 +80.6RegalBel RBC 1.12f 1.4 15 87.50 67.84 239 81.70 +6.7RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1054 59.06 -14.6RgcyC pfG REGpG 1.50 6.0 ... 25.43 25.13 25.20 RegHlthPr RHE ... ... 4 1.14 .16 114 .22 +31.8RegHlt pfA RHEpA 2.72 106.7 ... 22.90 2.10 1 2.55 -68.1RegnlMgt RM ... ... 16 37.21 21.47 41 36.71 +39.5RegionsFn RF .36 1.9 17 20.21 13.03 10416 18.95 +9.7Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 37 25.65 +1.2Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 26 27.04 -4.9sRegis Cp RGS ... ... ...cc 18.11 9.40 183 18.28 +19.0ReinsGrp RGA 2.00f 1.4 13 165.12 125.91 321 141.65 -9.2ReinsGp42 RZA 1.55 5.6 ... 30.06 26.54 23 27.58 +.2ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 27 25.73 -8.1RelStlAl RS 2.00 2.2 20 97.41 68.46 501 91.96 +7.2RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.4 63 67.50 43.85 206 55.75 +14.9RenaisIPO IPO .02e .1 ...q 31.67 24.59 9 31.03 +10.0RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 23.13 -5.1RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 222 123.77 -1.4RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 4 24.54 -2.4RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.39 -.5ReneSola rs SOL ... ... ... 3.79 2.12 89 2.49 -6.4RennFund RCG ... ... ...q 2.20 1.13 11 1.55 +3.1Renren rs RENN ... ... ...dd 18.70 6.01 428 9.94 -4.3RepubSvc RSG 1.38 2.0 32 69.97 60.26 1339 69.16 +2.3ResMed RMD 1.40 1.3 52 107.67 71.29 557 106.10 +25.3ResolEn rs REN ... ... ... 38.64 23.64 274 31.98 +1.6ResoluteF RFP ... ... ...dd 12.15 4.10 290 9.50 -14.0RestBrnds QSR 1.80 3.0 19 68.89 53.09 1715 60.80 -1.1RetailProp RPAI .66 5.3 12 13.78 10.84 2275 12.55 -6.6RetractTc RVP ... ... ...dd 1.48 .54 38 .76 +11.8RevGp n REVG .20 1.3 ... 33.15 12.87 695 15.83 -51.3Revlon REV ... ... ...dd 27.90 15.60 158 18.50 -15.1RexAmRes REX ... ... 15 102.00 70.48 25 78.49 -5.2RexahnPh rs RNN ... ... ...dd 3.19 1.42 247 1.74 -13.9RexfordIR REXR .64f 2.1 53 32.91 26.32 855 31.00 +6.3RexfdIn pfA REXRpA ... ... ... 26.41 22.53 2 24.53 -4.6RexfInR pfB REXRpB 1.47 6.0 ... 24.98 22.33 2 24.60 -.8Rexnord RXN ... ... 21 31.44 22.52 428 29.63 +13.9Rexnrd pfA RXNpA ... ... ... 66.44 52.57 31 63.74 +8.9RiceMidstr RMP 1.22f 6.6 13 23.00 16.87 277 18.36 -14.5RingCentrl RNG ... ... ...dd 81.20 34.10 1041 77.00 +59.1RingEngy REI ... ... ...dd 17.35 10.88 653 12.36 -11.1RioTinto RIO 2.27e 4.1 ... 60.72 37.66 4657 54.95 +3.8RitchieBr RBA .68 1.9 40 36.00 24.08 210 35.26 +17.8RiteAid RAD ... ... 3 4.21 1.38 12818 1.92 -2.5RivrnOpp n RIV 1.68 8.0 ... 21.63 19.10 54 20.95 +4.6Riv/Doubl n OPP ... ... ... 19.76 17.12 13 17.53 -4.6RoadrnTrn RRTS ... ... 3 9.75 1.63 819 2.15 -72.1RobtHalf RHI 1.12f 1.6 28 70.35 42.92 1347 69.25 +24.7RockwlAut ROK 3.68 2.2 25 210.72 155.81 1425 170.26 -13.3RockColl COL 1.32 1.0 21 139.63 103.25 2882 134.60 -.8RogCm gs RCI 1.57 ... 13 54.95 43.11 241 46.53 -8.6Rogers ROG ... ... 34 184.00 105.00 137 122.64 -24.3Rollins s ROL .56 1.1 65 54.25 39.90 455 52.72 +13.3Roper ROP 1.65 .6 29 292.97 226.81 453 276.41 +6.7RosettaStn RST ... ... ...dd 16.85 8.71 167 15.98 +28.1Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.8 26 17.33 9.02 1818 14.54 -7.2RBCda pfT RYpT 1.69 ... ... 31.75 27.94 28.25 -5.6RoyalBk g RY 3.76 ... ... 87.10 69.92 586 75.27 -7.8RBScotlnd RBS ... ... ... 8.74 6.24 753 6.90 -9.7RBSct prF RBSpF 1.91 7.4 ... 27.05 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.56 25.12 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.35 36 25.57 +.5RylCarb RCL 2.40 2.1 15 135.65 101.20 2360 112.30 -5.9RoyDShllB RDS/B 3.76 5.3 ...cc 76.99 53.50 1206 71.05 +4.0RoyDShllA RDS/A 3.76 5.6 ...cc 73.86 51.91 2631 67.50 +1.2RoyceGVal RGT .10e ... ... 11.73 9.40 9 10.83 +.1RoyceMC RMT .63e 6.1 ...q 10.39 8.09 167 10.27 +8.8Royce RVT 1.22e 7.5 ...q 17.18 14.02 180 16.25 +.5RubiconPrj RUBI ... ... ...dd 5.79 1.48 277 2.90 +55.1Rudolph RTEC ... ... 21 34.55 21.10 202 31.70 +32.6Ryder R 2.08f 2.9 18 90.26 65.65 503 72.43 -13.9RyersonH RYI ... ... 43 12.95 7.65 148 11.90 +14.4RymanHP RHP 3.40 4.1 17 85.77 57.78 255 83.07 +20.4S -S&P Glbl SPGI 2.00f 1.0 30 208.98 144.68 831 207.24 +22.3SAP SE SAP 1.31e 1.1 ... 121.95 99.20 1516 118.51 +5.5SCANA SCG 2.45 6.5 9 71.28 33.61 951 37.55 -5.6SCE TrV n SCEpK ... ... ... 29.56 24.70 30 25.28 -4.4SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 13 24.05 -.5SCE Tr pfH SCEpH 1.44 5.4 ... 29.06 25.05 1 26.73 -1.2SCETr pfJ SCEpJ 1.34 5.3 ... 28.62 23.96 11 25.12 -2.6SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 13 23.21 -3.4SJW SJW 1.12a 1.7 24 69.29 47.57 177 67.75 +6.1SK Tlcm SKM ... ... ... 28.97 22.66 573 23.74 -14.9SLGreen SLG 3.25 3.3 29 108.14 89.46 932 99.37 -1.5SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 19 25.67 +2.4SM Energy SM .10 .4 ...dd 28.20 12.29 2238 24.57 +11.3Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.70 5507 246.88 -.2SpdrGold GLD ... ... ...q 129.52 114.80 4898 120.80 -2.3tSpdrStxx50 FEU 1.24e 3.7 ...q 38.51 33.52 17 33.45 -6.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 76

SpdrNoANR NANR ... ... ...q 37.79 30.22 19 35.69 +.6Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 1 89.59 -.2SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 38.18 3174 38.78 -4.7tSpd MsciCh XINA ... ... ... 26.62 21.04 6 21.00 -12.2S&PEAsia GMF 1.81e 1.8 ...q 116.07 90.68 16 102.65 -1.8Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 1 52.99 -1.6Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 58.70 0 60.62 -7.5SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 78.74 +.1SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 54.22 0 58.39 -4.5Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 56.49 6 60.24 -5.8S&PChina GXC 1.31e 1.2 ...q 123.91 88.41 48 110.16 +2.8SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 0 76.18 +1.0SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.19 4 60.59 -6.1SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 60.04 14 63.06 -3.0SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 64.89 18 67.45 -4.8SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.18 2 77.96 -1.1SpdEMkt s SPEM ... ... ...q 42.47 32.81 292 35.85 -6.0SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.33 98 30.82 -6.2SpdrGlbNR GNR .93e 1.9 ...q 53.32 40.56 100 49.94 +1.8Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 205 47.19 -3.5SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.01 48 48.60 -6.5tSpdrIntDiv DWX 2.22e 5.8 ...q 42.92 38.26 313 38.20 -7.3Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 62 37.31 -4.3SpdrSPGbl GII 1.63e 3.4 ...q 53.74 47.61 22 48.52 -6.3SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 238 39.01 -3.7SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 119 34.73 -2.1SpdrWldxUS SPDW .79e 2.6 ...q 33.84 28.84 533 30.58 -3.5SP Mid MDY 2.94e .8 ...q 366.10 307.28 953 362.14 +4.8S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 97380 275.50 +3.2SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 20 26.53 +.4SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 32.72 -2.7SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 17 38.35 +.2SpdrSenLn SRLN 1.96 4.2 ...q 47.69 47.08 664 47.17 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 26 40.27 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 3 77.08 +3.3SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 205 47.44 -2.5SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.14 4 67.38 +1.8SpdrGroEq SYG 1.85e .8 ...q 86.17 70.68 4 83.07 +4.6sSpdrBiot s XBI .44e .4 ...q 98.22 72.27 7590 98.85 +16.5Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 400 92.93 -1.6SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.33 1 83.05 -2.8SpdrHome XHB .15e .4 ...q 47.20 37.17 2641 40.42 -8.7SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1008 49.61 +4.8SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.86 2 60.81 +4.9SpdrS&PIn s KIE ... ... ...q 32.34 27.81 70 30.69 Spd LgCap s SPLG ... ... ...q 33.54 28.21 989 32.40 +3.5SpdrLCpG s SPYG ... ... ...q 36.36 29.32 507 35.90 +8.8SpdrLCapV s SPYV ... ... ...q 32.54 28.05 398 29.85 -2.7Spd MidC s SPMD ... ... ...q 36.00 29.60 313 35.64 +6.8SpdMCpG s MDYG ... ... ...q 56.05 46.42 54 55.43 SpdrMCpV s MDYV ... ... ...q 53.34 46.15 24 52.74 SpdrNY Tch XNTK .41e .4 ...q 98.30 71.73 19 96.62 +15.3SpdrSemi s XSD .16e .2 ...q 78.02 60.17 102 76.21 +9.2SpdrSCp s SLYG ... ... ...q 65.09 51.69 206 64.96 SpdrSCpV s SLYV ... ... ...q 68.73 56.46 154 68.52 SpdrRs3K s THRK ... ... ...q 35.46 29.89 823 34.56 +4.1SpdrWilRE RWR 2.90e 3.2 ...q 95.73 81.59 72 90.75 -3.1SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 293 29.52 -1.2SpFcStIn n XITK ... ... ... 102.47 69.30 47 101.36 +29.8SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 66.70 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.72 1 103.18 +1.2SpdrScored CBND .99 3.2 ...q 32.69 30.78 4 30.96 -4.0SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 101 33.56 -5.0SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1177 30.76 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 36 56.41 +1.3SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 47 43.34 -1.6SpdrBarITB BWZ .01e ... ...q 33.49 30.78 188 31.28 -2.6SpdrBarcCv CWB 3.55e 4.1 ...q 54.90 48.86 919 54.62 +7.9SpdrLTBd s SPLB ... ... ...q 28.77 25.91 342 26.14 -8.6SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 2913 33.22 -2.9SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 11 25.31 -2.7tSpdrEMBd EBND ... ... ...q 30.91 27.00 158 27.07 -8.8SpdrShTHiY SJNK 1.58 5.7 ...q 28.07 26.94 1087 27.50 -.2SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 9007 35.88 -2.3SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 392 30.15 -.9tSP IntTip WIP .41e .3 ...q 60.27 54.26 48 54.20 -5.8SPLIntTB s BWX ... ... ...q 29.72 27.23 345 27.73 -2.5SpdrTrans s XTN .25e .4 ...q 69.36 53.20 10 66.37 +1.9SpdrTelcm XTL .68e .9 ...q 74.86 65.10 3 73.84 +8.1sSpdrHCSv s XHS .61e .1 ...q 71.41 56.18 12 71.49 +16.1SpdrHCEq s XHE 3.22e .1 ...q 81.15 59.41 85 80.65 +25.2SpdrSf&Sv s XSW .19e .2 ...q 85.47 61.66 7 84.72 +22.0SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 27 25.42 -4.4SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 69.02 134 87.05 +4.2SpdAgBd n SPAB ... ... ... 28.84 27.57 350 27.85 -3.1SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 1355 55.30 -1.7SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 208 91.52 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 199 34.79 -4.9SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 64 58.54 -1.5SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 5400 64.10 +8.9Spdr1500MT MMTM 1.61e 1.3 ...q 123.99 101.69 0 122.56 +6.8SpdrRetl s XRT .49e 1.0 ...q 50.66 37.72 3056 50.05 +10.8SpdNuBMu s TFI ... ... ...q 49.42 47.52 332 48.03 -1.9SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 56 44.52 +2.3SpdrOGEx XOP .73e 1.8 ...q 44.75 28.96 13765 41.65 +12.0SpNuBST rs SHM ... ... ...q 48.95 47.51 196 47.99 +.2SpdrGendr SHE ... ... ... 75.63 66.51 5 73.24 +3.4SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 508 16.51 -3.6SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 73.63 +1.5SpdrMetM XME .24e .7 ...q 39.62 27.93 5015 36.36 SpdrR1KMo ONEO ... ... ... 77.42 68.55 5 74.66 +2.7SpdrR1KYF ONEY ... ... ... 75.25 65.47 8 71.06 +1.4SpdSPXHiD SPYD ... ... ...q 38.74 34.60 215 36.90 -1.5SpdrFosFFr SPYX ... ... ...q 69.64 58.36 9 66.78 +3.0SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 2 91.16 +.7SpdrUsaSt QUS .54e ... ...q 82.07 69.37 5 78.74 +1.9Spd SP600 s SLY ... ... ... 74.57 58.62 46 74.32 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 64.10 +2.8SpdrSCap n SPSM ... ... ... 33.14 28.11 869 33.09 +5.0Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 58 19.22 -.4Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 7 95.91 +5.0SPX Cp SPXC ... ... 16 37.96 23.41 164 36.35 +15.8SPX Flow n FLOW ... ... 42 54.92 31.10 232 44.62 -6.2SRC Eng SRCI ... ... 15 13.32 6.19 3024 10.64 +24.7STMicro STM .40 1.6 27 26.43 14.07 2710 24.72 +13.2SABESP SBS .39e 6.2 ... 11.96 5.96 1717 6.33 -39.4SabnR SBR 2.29m 5.0 22 50.00 36.80 20 45.85 +2.8SachemC n SACH .42 10.2 ... 5.02 3.30 59 4.10 +4.1SafeBulk SB .04 1.0 ... 4.00 2.13 372 3.81 +18.0SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.26 18.35 4 23.95 +.2SafeB pfD SBpD 2.00 8.4 ... 24.20 18.15 4 23.95 +1.8SafegdSci SFE ... ... ...dd 14.40 10.75 113 13.10 +17.0SafeInco n SAFE .60 3.2 ... 20.00 15.57 26 19.04 +8.2SagaComm SGA 1.20 3.1 4 49.48 36.10 2 38.65 -4.4SailptTch n SAIL ... ... ...dd 28.94 12.82 953 27.11 +87.0StJoe JOE ... ... 55 20.00 16.75 340 18.00 -.3Salesforce CRM ... ... ...cc 140.19 85.12 4821 139.52 +36.5SalMidMLP SMM 1.30 13.1 ...q 12.24 8.53 49 9.95 -9.7SallyBty SBH ... ... 10 21.36 14.05 2134 15.97 -14.9SJuanB SJT .65e 10.1 14 10.54 6.04 217 6.44 -21.8SanchezEn SN ... ... ...dd 7.65 2.78 2506 3.99 -24.9SanchzM rs SNMP 1.80 15.5 ...dd 13.25 9.35 9 11.65 +5.0SandRidge SD ... ... ... 21.90 13.02 1490 17.02 -19.2SandRMiss SDT .22e 12.7 1 2.30 .73 429 1.76 +113.1SandRMs2 SDR .21e 12.3 1 2.00 .74 140 1.75 +105.6SandRdgP PER .50e 20.5 5 3.10 1.80 149 2.45 +19.5SandstG g SAND ... ... ... 5.64 3.52 642 4.50 -9.8Sano SNY 1.58e 4.0 ... 50.65 37.43 2552 39.15 -9.0SantCUSA SC .23e ... 5 20.46 11.37 1855 19.00 +2.0SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.45 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.0 ... 26.57 25.10 6 25.94 +1.0SaratogaI SAR 2.04f 8.4 5 24.98 19.62 15 24.29 +8.6SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 4 25.92 +.5Sasol SSL 1.41e 4.0 ... 38.75 26.92 263 35.18 +2.8SaulCntr BFS 2.08 4.1 17 65.43 46.71 51 50.49 -18.2SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 1 25.08 -.9MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 41 80.35 61.02 11559 65.70 -2.5SchndrNt n SNDR .24 .8 ... 30.52 20.18 708 28.74 +.6SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.06 492 67.42 +4.5SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 820 66.35 +4.0SchwLCGr SCHG .63e .8 ...q 78.13 62.63 346 77.54 +9.7SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 228 54.09 -1.1SchwMCap SCHM .59e 1.0 ...q 56.61 47.42 445 56.20 +5.5sSchUSSmC SCHA .76e 1.0 ...q 75.88 61.64 388 75.86 +8.8SchwEMkt SCHE .49e 1.9 ...q 31.08 24.55 1130 26.20 -6.2Sch 1000 n SCHK ... ... ... 28.14 24.88 113 27.35 +4.2SchEMLgC FNDE .39e 1.4 ...q 33.13 26.11 557 27.79 -6.3SchIntSmCo FNDC .55e 1.6 ...q 38.22 32.31 125 35.30 -1.8SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.71 416 29.78 -2.0SchUSSmCo FNDA .36e .9 ...q 40.96 33.34 224 40.87 +7.8SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 261 38.01 +1.5SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 24 38.00 +1.9SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 44.75 522 50.35 -1.6SchwIntEq SCHF .71e 2.1 ...q 36.35 31.46 4132 33.28 -2.3SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 220 50.53 -2.9SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 607 40.70 -2.2SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 113 52.15 -2.2SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 164 49.67 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 225 54.66 -1.4SchwIntSC SCHC .59e 1.6 ...q 39.15 33.12 150 36.32 -.8Schwab SCHW .40 .7 31 60.22 38.06 4652 55.27 +7.6Schwb pfC SCHWpC 1.50 5.6 ... 27.94 25.53 29 26.68 -.7Schwb pfD SCHWpD ... ... ... 27.90 25.49 41 26.48 -1.9SchwitMau SWM 1.72 3.9 15 48.06 36.26 154 43.58 -3.9SciApplic SAIC 1.24 1.5 20 90.84 60.21 289 81.72 +6.7ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.00 2 25.47 +.1ScorpBlk rs SALT .08 1.1 ... 8.85 6.08 695 7.40 ScorpioTk STNG .04 1.4 ... 4.20 1.85 5221 2.96 -3.0ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 2 24.74 -.5ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.46 +.2Scotts SMG 2.12 2.6 20 110.12 76.60 1304 82.61 -22.8Sea Ltd n SE ... ... ... 17.19 10.06 2748 15.10 +13.3SbdCp SEB 6.00 .1 14 4690.00 3725.50 1 4036.27 -8.5SeabGld g SA ... ... ... 13.70 9.50 171 10.85 -4.0SeacorHld CKH ... ... ...dd 59.00 31.90 176 55.61 +20.3SeacrMar SMHI ... ... ... 25.00 11.66 171 23.08 +97.3SeadrillLtd SDRL ... ... 1 .74 .15 3374 .39 +68.8Seadrill SDLP .40 12.3 ... 4.20 2.60 173 3.24 -11.5 SealAir SEE .64 1.5 22 49.94 40.76 2031 44.05 -10.6Seaspan SSW .50 5.7 13 9.30 5.50 1781 8.78 +30.1Seaspn pfE SSWpE 2.06 8.0 ... 26.30 21.80 33 25.83 +4.1Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.07 6 25.55 Seaspn pfD SSWpD 1.99 7.9 ... 25.34 20.93 21 25.22 +2.4Seaspn pfH SSWpH ... ... ... 25.04 20.61 24 24.95 +5.5Seaspn pfG SSWpG ... ... ... 25.75 21.98 14 25.50 +4.9Seaspan n SSWA ... ... ... 24.99 23.15 5 24.80 +2.0SeaWorld SEAS ... ... ...dd 21.80 10.42 2235 21.77 +60.4SelEngS n WTTR ... ... ... 21.96 11.22 667 13.75 -24.6SelMedHld SEM ... ... 13 19.78 13.93 467 18.45 +4.5SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 5 25.25 +.3SemGroup SEMG 1.89 7.6 ...dd 30.95 20.20 664 25.00 -17.2SemiMfg SMI ... ... 20 9.14 4.49 179 6.85 -20.0SempraEn SRE 3.58f 3.2 21 122.98 100.49 1955 113.27 +5.9Sempra pfA SREpA ... ... ... 107.00 95.95 300 102.36 +3.2SendGrid n SEND ... ... ...cc 32.03 17.50 1153 28.87 +20.4SensataT ST ... ... 18 57.40 40.79 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 24 84.98 65.56 356 71.23 -2.6SequansC SQNS ... ... ...dd 4.25 1.44 340 2.06 +7.9Seritage n SRG 1.00 2.3 ... 50.00 34.07 486 44.05 +8.9Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 1 23.89 -1.9ServiceCp SCI .68 1.9 24 40.28 31.95 1248 36.42 -2.4ServiceMst SERV ... ... 35 60.60 38.78 636 60.40 +17.8ServcNow NOW ... ... ...dd 187.39 101.96 1504 183.61 +40.8Servotr SVT .16e 1.8 ...cc 12.80 8.50 2 9.02 -19.0sShakeShk n SHAK ... ... ...cc 68.07 30.12 1053 68.98 +59.7ShawCm g SJR 1.18 ... ... 23.44 18.50 567 20.77 -9.0ShellMidst SHLX 1.39f 6.3 20 31.19 19.42 1135 22.14 -25.8Sherwin SHW 3.44f .9 30 435.15 326.68 548 397.61 -3.0ShinhanFn SHG ... ... ... 50.37 40.44 97 40.98 -11.7ShipFin SFL 1.40 9.4 15 15.98 12.30 639 14.95 -3.5Shopify n SHOP ... ... ...dd 172.92 83.16 1092 170.61 +68.9Shutterstk SSTK ... ... 41 52.78 29.85 86 49.22 +14.4SibanyeG SBGL .14r 5.0 ... 6.50 2.44 3256 2.80 -42.3SiderurNac SID ... ... ... 3.55 1.76 3042 2.12 -13.5SierraMt n SMTS ... ... ... 3.00 2.13 11 2.61 +5.2Sifco SIF ... ... ...dd 8.00 5.00 6 5.35 -19.5SignetJwlrs SIG 1.24f 2.2 ...dd 77.94 33.11 1866 57.14 +1.0Silvrbow n SBOW ... ... ... 34.76 19.89 19 27.08 -8.9SlvrcpMt n SVM .02 ... 55 3.43 2.12 259 2.75 +5.0SimonProp SPG 7.80 4.7 22 173.02 145.78 1702 165.39 -3.7tSimon pfJ SPGpJ 4.19 6.3 ... 77.98 67.20 1 66.50 -7.0SimpsnM SSD .88f 1.3 34 67.32 41.79 190 65.43 +14.0SinopcShg SHI ... ... ... 74.09 50.67 51 67.60 +18.6sSiteone n SITE ... ... 85 91.94 48.19 290 92.36 +20.4SixFlags SIX 3.12 4.3 23 72.68 51.25 577 71.98 +8.1Skechers s SKX ... ... 15 43.08 23.90 1924 29.28 -22.6Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 20 10.00 4.45 538 5.30 -38.0Smartsh n SMAR ... ... ... 32.79 18.06 871 28.91 +48.3Smith&N SNN .61e 1.7 64 40.41 33.72 439 36.53 +4.3SmithAO s AOS .72 1.2 34 68.39 53.23 1665 61.49 +.3Smucker SJM 3.12 3.0 14 133.38 96.13 1741 104.52 -15.9SnapInc A n SNAP ... ... ... 21.22 10.50 59576 13.31 -8.9SnapOn SNA 3.28 2.1 16 185.47 140.83 579 158.78 -8.9SocCapH n IPOA ... ... ... 10.85 9.85 35 10.03 -.6SocCapH un IPOA/U ... ... ... 10.97 10.02 122 10.63 +.3SocQ&M SQM .99e 2.1 ... 64.20 32.38 995 48.07 -19.0Sogou n SOGO ... ... ...cc 15.50 7.91 16540 13.93 +20.4Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 10.11 880 14.91 -30.4Solitario XPL ... ... ...dd .88 .39 86 .40 -33.0SonicAut SAH .24 1.1 12 22.95 15.95 286 22.70 +23.0SonocoP SON 1.56 3.0 26 55.77 46.55 416 51.95 -2.2SonyCp SNE ... ... ... 53.91 36.25 712 48.24 +7.3Sothebys BID .40 .7 19 60.16 42.78 326 59.07 +14.5SourcC SOR 1.00 2.5 ...q 42.97 38.36 8 40.41 -.9SoJerInd s SJI 1.12 3.5 28 36.46 25.96 1410 32.24 +3.2SthcrssEn SXE ... ... ...dd 3.41 1.44 204 1.52 -10.1SCEd pfB SCEpB 1.02 4.9 ... 25.00 20.36 2 21.00 -8.7SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 0 21.60 -9.0SCEd pfD SCEpD 1.08 4.8 ... 26.43 20.92 22.29 -7.5SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 0 24.32 -4.3SouthnCo SO 2.40f 5.3 50 53.51 42.38 7068 45.06 -6.3SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 47 26.25 -2.7SouthCo ef SOJB ... ... ... 26.25 23.71 41 25.16 -2.1SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 107 24.56 -3.5SthnCopper SCCO .23e .5 40 58.09 33.63 931 47.26 -.4SwstAirl LUV .64f 1.2 9 66.99 49.76 4658 51.71 -21.0SwtGas SWX 2.08 2.7 24 86.87 62.54 313 77.94 -3.2SwGA Fn SGB .48f 2.0 18 24.00 18.50 5 23.50 -2.1SwstnEngy SWN ... ... 6 6.72 3.42 12724 5.32 -4.7SprkNtSE wi LOV ... ... ... 15.40 10.15 18 11.83 -6.5Sparton SPA ... ... 21 23.59 16.35 82 19.08 -17.3SpdFosFr n EFAX ... ... ... 77.82 67.00 1 69.79 -4.2SpdDbShDu STOT ... ... ... 49.99 47.00 2 48.93 -1.0SpdEmFos EEMX ... ... ... 76.80 61.28 0 64.66 -7.4tSpdDbEMk EMTL ... ... ... 52.27 48.10 23 48.31 -4.1SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 8 15.08 +1.3SpcOpp pfB SPEpB .88 3.5 ... 26.54 25.17 25.39 -1.8SpectraEP SEP 3.01f 9.6 9 46.47 29.89 771 31.36 -20.7SpectrmB SPB 1.68 2.1 15 133.15 60.13 333 81.73 -27.3SpeedM TRK .60 3.4 19 23.47 16.46 33 17.77 -5.8SpF LgCap n FMDG ... ... ... 33.20 26.89 30.05 +7.3SpinMedT n FFIU ... ... ... 25.15 24.17 1 24.35 -1.9Spire SR 2.25 3.2 19 82.85 60.09 562 69.85 -7.1SpiritAero SPR .48f .6 19 105.20 55.46 1303 86.00 -1.4SpiritAir SAVE ... ... 16 53.84 30.32 1448 38.55 -14.0SpirMTA n SMTA ... ... ... 10.66 8.90 625 10.49 +15.0SpiritRltC SRC .72 8.8 12 8.27 6.47 4858 8.15 +6.0SpiritR pfA SRCpA 1.50 6.6 ... 26.40 20.25 11 22.81 -8.2Spotify n SPOT ... ... ...dd 180.02 135.51 1628 169.89 +14.0SpragueRs SRLP 2.61 11.1 13 30.41 21.80 106 23.60 -2.5Sprint S ... ... 3 8.92 4.81 8844 5.53 -6.1SprottSilv PSLV ... ... ...q 6.85 5.83 444 5.97 -5.8SprottGold PHYS ... ... ...q 11.15 9.83 225 10.37 -2.1SprottPPP SPPP ... ... ... 9.91 7.81 14 8.31 -11.0SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 66.44 22.66 9499 65.96 +90.3STAG Indl STAG 1.39 5.2 36 28.95 22.42 811 26.54 -2.9STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.26 24.76 3 25.57 -2.3StageStrs SSI .20 8.0 ... 3.25 1.45 113 2.50 +48.8SP Matls XLB .98e 1.7 ...q 64.17 53.38 7167 58.49 -3.4SP HlthC XLV 1.01e 1.2 ...q 91.79 77.76 6432 84.86 +2.6SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 12639 51.06 -10.2SP Consum XLY 1.12e 1.0 ...q 112.24 87.89 6170 111.78 +13.3SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 12331 74.74 +3.4SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 50172 27.35 -2.0SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 17831 73.23 -3.2SP Tech XLK .78e 1.1 ...q 72.43 54.25 12932 71.43 +11.7SpdrRESel XLRE ... ... ...q 34.02 29.17 2536 31.50 -4.4SP Util XLU 1.55e 3.1 ...q 57.23 47.37 16645 50.19 -4.7StdMotor SMP .84 1.7 28 54.73 40.56 103 49.57 +10.4Standex SXI .72 .7 22 110.00 88.40 38 103.50 +1.6StanBlkDk SWK 2.52 1.8 19 176.62 136.33 1564 137.76 -18.8StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 21 25.47 +1.0StanBlD un SWP ... ... ... 128.00 105.13 18 105.21 -14.3Stantec g STN .55f ... 17 29.25 23.75 6 25.70 -8.1StarGas SGU .47f 5.0 15 11.35 8.74 58 9.49 -11.7Starret SCX .40 6.2 21 9.40 5.80 4 6.50 -24.4Startek SRT ... ... 47 14.78 6.11 75 6.53 -34.5StarwdPT STWD 1.92 8.6 12 23.01 19.47 1445 22.42 +5.0StateStr STT 1.68 1.7 17 114.27 86.80 1362 97.74 +.1StateSt pfC STTpC ... ... ... 25.55 24.01 11 25.22 +.1StateSt pfD STTpD ... ... ... 28.96 26.00 58 26.90 -2.0StaStCp pfG STTpG ... ... ... 28.45 25.50 41 26.09 -3.8StateSt pfE STTpE ... ... ... 27.16 25.47 22 26.42 -.2Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 16.95 -13.3SteelPr pfA SPLPpA ... ... ... 22.74 19.75 1 20.52 -3.0Steelcse SCS .51 3.3 17 17.08 12.50 622 15.35 +1.0StellusCap SCM 1.36 10.2 11 14.29 11.07 195 13.35 +1.6StellCap22 SCA 1.44 5.7 ... 25.39 25.16 0 25.19 -.5Stepan SCL .82 1.1 19 92.97 68.09 141 76.01 -3.7Steris plc STE 1.24 1.2 27 107.72 80.74 550 106.75 +22.0SterlingBc STL .28 1.1 15 26.50 21.00 1694 24.50 -.4SterlBc pfA STLpA ... ... ... 26.74 25.65 19 26.15 -.6StewInfo STC 1.20 2.8 29 47.37 34.48 171 43.22 +2.2StifelFin SF .48f .8 18 68.76 42.92 578 56.87 -4.5Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 6 25.93 -4.2Stif 47 ef SFB ... ... ... 26.20 23.25 24 24.50 -1.7tStoneHEM EDF 2.16 16.8 ...q 17.31 13.40 533 12.87 -19.1tStonHEmM EDI 1.81 14.2 ...q 16.45 12.85 80 12.78 -17.9StoneMor STON 1.32 21.7 ...dd 9.62 4.61 53 6.09 -7.2Stonerdg SRI ... ... 23 32.37 14.16 240 32.05 +40.2StoreCap STOR 1.24 4.7 22 27.23 20.08 1492 26.65 +2.3StratALL36 GJT .29 1.4 ... 21.79 19.20 21.00 +5.0Strat D35 GJP .74 3.2 ... 23.69 21.85 22.88 -.3StratGS33 GJS .32 1.5 ... 21.52 19.16 0 21.00 +3.7StratNWS95 GJV 1.75 6.9 ... 26.72 25.05 1 25.53 -1.3StratPG34 GJR .27 1.2 ... 23.46 20.93 7 21.80 -1.0StratUSM GJH .64 6.7 ... 10.35 9.37 0 9.60 -4.5StratWMT GJO .22 .9 ... 23.17 21.72 23.15 +4.0Stryker SYK 1.88 1.1 29 179.84 137.70 1471 169.73 +9.6SturmRug RGR 1.28f 2.1 21 68.20 43.00 176 60.05 +7.5SubPpne SPH 2.40 10.2 34 27.05 21.85 200 23.52 -2.9SumitMitsu SMFG ... ... ... 9.67 7.33 734 8.17 -6.0SummitHtl INN .72 5.1 13 19.39 12.77 632 14.18 -6.9SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 1 24.74 -3.0SumHP pfE INNpE ... ... ... 26.25 22.82 4 24.05 -6.3SumtMtls n SUM .29t ... 26 34.06 26.00 1110 27.68 -12.0SummitMP SMLP 2.30 14.7 ...cc 24.75 13.10 114 15.65 -23.7SunCmts SUI 2.84f 3.0 97 98.99 80.12 265 95.70 +3.1SunLfFn g SLF 1.90f ... ... 44.50 33.53 272 41.02 -.6SunCokeE SXC .99e ... 7 14.32 8.20 284 13.55 +13.0SunCokeEn SXCP 1.60m 10.3 9 21.95 14.75 123 15.50 -11.2Suncor g SU 1.44 ... ... 41.82 27.96 2425 39.53 +7.7SunlOnl n STG ... ... ...dd 14.08 6.80 311 9.05 -18.5SunLink SSY ... ... ...dd 2.08 1.27 1 1.32 -17.0SunocoLP SUN 3.30 12.9 75 33.11 24.76 275 25.64 -9.7SunstnHtl SHO .20 1.2 19 17.60 14.09 3329 16.46 -.4SunstHt pfE SHOpE ... ... ... 27.22 24.65 4 25.78 -1.3SunstHt pfF SHOpF 1.61 6.5 ... 26.98 23.60 24.92 -3.6Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 2414 68.93 +6.7SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 35 24.22 -1.5SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 114 1.82 +23.8SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 1644 9.78 +1.6SuperiorInd SUP .36 1.8 31 20.95 12.70 292 19.90 +34.0Supvalu rs SVU ... ... 11 26.18 13.60 965 20.95 -3.0SuthrlAs n SLD 1.52 9.5 ... 16.20 13.55 101 15.95 +5.3SuthrAsM23 SLDA 1.75 6.8 ... 26.00 24.58 9 25.75 +.4tSwEBioFu23 FUE ... ... ... 8.47 6.25 107 6.39 -8.7SwEGrain23 GRU ... ... ... 4.25 3.29 10 3.44 +2.8SwRCmETR RJN ... ... ... 3.72 1.87 0 3.07 +9.9SwRCmMTR RJZ ... ... ... 9.20 7.76 8.66 -3.0SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4tSwRCmATR RJA ... ... ... 6.57 5.88 96 5.93 -1.1SwERCmTR RJI ... ... ... 5.96 4.64 79 5.51 +2.0tSwisHelv SWZ .64e .2 ...q 13.74 12.07 14 12.20 -4.4Switch n SWCH .03e ... ... 20.45 11.90 580 13.14 -27.8Synchrony SYF .60 1.7 13 40.59 28.33 3130 34.81 -9.8Synnex SNX 1.40 1.2 15 141.94 93.87 167 113.38 -16.6Synovs pfC SNVpC 1.97 7.8 ... 28.97 25.28 6 25.40 -2.8SynovusFn SNV 1.00 1.8 20 57.40 40.27 586 55.79 +16.4 SynthBiol SYN ... ... ...dd 1.05 .19 459 .21 -58.3sSysco SYY 1.44 2.2 27 66.96 48.85 1123 66.90 +10.2Systemax SYX .22 .6 34 40.04 17.33 302 35.42 +6.5T -TAL Educ s TAL ... ... ...cc 47.63 19.49 3954 40.22 +35.4TC PpLn TCP 2.60m 10.4 8 59.30 22.64 281 25.04 -52.8TCF Fncl TCF .60 2.3 17 27.34 14.58 835 26.40 +28.8TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 29 24.44 -5.0TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.16 5.34 69 5.47 -6.8TE Connect TEL 1.76f 1.8 27 108.23 77.15 1639 96.73 +1.8THL Crd21 TCRX ... ... ... 26.31 25.07 3 25.38 +.7THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.58 -1.3THLCSenL TSLF 1.32 7.7 ...q 18.21 16.30 12 17.24 +2.3TIM Part TSU .28e 1.6 ... 23.12 14.16 1060 17.22 -10.8TJX TJX 1.56 1.6 22 96.63 66.44 2838 95.75 +25.2TPG Pace n TPGE ... ... ... 10.87 9.67 467 10.52 +8.0TPG Pac n TPGH ... ... ... 10.00 9.67 9.95 +2.3sTPG RE n TRTX 1.72f 8.2 25 20.98 18.22 167 20.89 +9.7TPG SpLnd TSLX 1.56 8.6 8 21.74 17.00 302 18.10 -8.6TableauA DATA ... ... ...dd 104.76 60.43 662 104.29 +50.7TahoeRes TAHO .24 4.8 ... 8.86 3.76 2223 4.99 +4.2TailorBr TLRD .72 2.6 15 35.94 9.40 2269 27.21 +24.6Taiwan TWN ... ... ...q 22.25 19.25 5 20.60 -1.3TaiwSemi TSM .73e 1.9 17 46.57 34.31 9805 37.56 -5.3Takung n TKAT ... ... 50 5.60 1.88 1 2.01 -19.9TallgEGP n TEGP 1.95f 8.9 ...dd 28.94 17.14 481 21.92 -14.8TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 403 43.47 -5.2TalosEn rs TALO ... ... ...dd 40.16 16.76 163 32.78 +1.9StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.2 11 27.88 19.86 1170 22.47 -15.2TanzRy g TRX ... ... ... .68 .24 137 .44 +56.8Tapestry TPR 1.35 2.9 29 55.50 38.70 3053 46.88 +6.0TargaRes TRGP 3.64 7.6 ... 52.08 39.59 1908 47.66 -1.6TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 4 27.03 +2.1Target TGT 2.56f 3.3 14 79.59 50.04 3927 76.57 +17.3TaroPhrm TARO ... ... 12 128.46 93.01 24 119.26 +13.9Taseko TGB ... ... ... 2.46 1.05 680 1.13 -51.5TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 20.62 1637 22.12 -33.1Taubmn TCO 2.62f 4.6 20 66.61 44.78 556 56.46 -13.7Taub pfJ TCOpJ 1.63 6.5 ... 25.58 23.61 14 25.00 -.5Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 7 24.55 -2.7TaylorMH TMHC ... ... 13 28.42 19.68 998 20.78 -15.1Team TISI ... ... ...dd 26.15 10.45 182 21.55 +44.6Technip FTI .13 ... 18 35.00 24.53 3313 31.47 +.5TeckRes g TECK .16e ... ... 30.80 14.85 2860 26.31 +.5Teekay TK .22 2.7 ...dd 10.90 5.14 428 8.09 -13.2TeekLNG TGP .56 3.3 85 21.65 14.05 135 16.90 -16.1TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 3 25.45 +.8TeekOffsh TOO .04m 1.5 86 3.18 1.65 291 2.59 +9.7TeekOf pfA TOOpA 1.81 8.4 ... 24.49 13.30 3 21.50 -6.8TeekOf pfB TOOpB 2.13 8.8 ... 26.00 15.80 7 24.27 -2.3TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.06 17 24.79 -1.0TeekayTnk TNK .21 17.9 17 2.00 .96 2310 1.17 -16.4Tegna TGNA .28 2.5 7 15.60 10.00 1462 11.41 -19.0TejonRnch TRC ... ... ...cc 26.25 18.59 340 25.53 +23.0TeklaHlth HQH 1.92e 8.8 ...q 26.37 20.36 134 21.88 -3.0TeklaHcrOp THQ 1.35a 7.8 ...q 19.00 16.02 118 17.32 -1.1TeklaLfSci HQL 1.95e 10.2 ...q 22.24 18.01 69 19.07 -2.9TeklaWH n THW 1.40 10.7 ...q 15.39 12.47 150 13.07 -4.0TelInstEl TIK ... ... 44 6.35 2.05 52 3.10 +19.2Teladoc n TDOC ... ... ... 63.05 27.35 1558 60.45 +73.5Telaria n TLRA ... ... ...dd 5.30 3.42 157 4.31 +6.9TlcmArg TEO .71e 3.3 ... 40.19 19.77 334 21.21 -42.1TelItalia TI ... ... ... 11.28 7.53 98 7.88 -8.7TelItaliaA TI/A .30e 4.4 ... 9.60 6.27 1191 6.81 -5.5Teledyne TDY ... ... 32 214.32 123.29 177 201.51 +11.2Teleex TFX 1.36 .5 34 288.78 197.72 476 276.35 +11.1TelefBrasil VIV .64e 5.2 14 17.33 11.20 2656 12.32 -16.9tTelefEsp TEF 1.20e 14.0 ... 11.58 8.54 1088 8.55 -11.7TelData TDS .64 2.4 9 29.87 23.54 730 27.14 -2.4TelData45 TDI 1.66 6.4 ... 26.61 23.29 1 25.95 +1.6TelData 61 TDA 1.47 6.0 ... 25.64 23.11 20 24.38 -2.1TelData60 TDJ 1.75 7.0 ... 26.48 23.95 27 25.00 -1.1TelData59 TDE 1.72 6.8 ... 26.21 24.26 2 25.20 -.4Telus gs TU 2.10 ... ... 38.50 33.59 263 34.90 -7.8TmpDrgn TDF 4.00e 2.2 ...q 24.65 19.80 73 21.89 +1.8TmpEMF EMF 1.28e 2.1 ...q 18.00 14.58 62 14.73 -10.2tTmpEMI TEI .80a 7.7 ...q 11.98 10.28 96 10.39 -7.0TmpGlb GIM .30 4.9 ...q 6.77 6.10 233 6.15 -4.8TempurSly TPX ... ... 15 68.05 41.10 2610 52.42 -16.4Tenaris TS .69e 2.0 ... 40.64 25.91 1503 34.68 +8.9TenetHlth THC ... ... ...dd 38.81 12.25 771 36.77 +142.5Tengsco TGC ... ... ...dd 1.19 .55 28 .61 -23.6Tennant TNC .84 1.1 ...cc 82.20 59.00 53 78.05 +7.4Tenneco TEN 1.00 2.1 7 65.59 43.48 482 46.57 -20.4TVA 28 TVC .96 4.0 ... 25.97 23.29 12 23.95 -4.6TVA 29 TVE .84 3.6 ... 26.98 23.22 11 23.47 -6.1Teradata TDC ... ... 26 44.27 28.33 895 43.46 +13.0Teradyn TER .36 .9 30 50.68 29.68 2165 38.99 -6.9Terex TEX .40 1.0 35 50.17 34.21 1296 39.70 -17.7Ternium TX 1.10e 3.1 11 42.43 24.60 232 35.11 +11.1TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 33 39.27 31.56 413 37.19 +6.1TetraTech TTI ... ... ...dd 4.85 1.85 644 4.49 +5.2tTeucrCorn CORN ... ... ...q 20.05 16.53 399 16.60 -1.0TeucrSug CANE ... ... ...q 10.50 7.30 92 7.56 -22.7TeucrWht WEAT ... ... ...q 8.43 5.80 454 6.31 +5.2tTeucrSoyb SOYB ... ... ...q 19.64 16.95 236 16.75 -6.3tTeucrmAgs TAGS ... ... ...q 25.70 21.17 1 21.26 -3.8TevaPhrm TEVA .73e 3.1 7 33.82 10.85 8739 24.05 +26.9TexPacLd TPL .29f ... ...cc 739.89 282.82 23 705.84 +58.0Textainer TGH .96 6.1 ...dd 26.50 13.10 338 15.65 -27.2Textron TXT .08 .1 42 69.36 45.00 1957 66.30 +17.2Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 26 226.44 170.07 1355 209.93 +10.6Thermon THR ... ... 49 26.50 15.74 201 23.92 +1.1ThirdPtRe TPRE ... ... 12 17.10 12.75 591 14.05 -4.1ThomsonR TRI 1.38 3.4 17 48.61 36.52 1017 40.25 -7.7Thor Inds THO 1.48 1.5 11 161.48 89.89 817 98.36 -34.73D Sys DDD ... ... 58 22.57 7.92 2025 14.39 +66.63M Co MMM 5.44f 2.7 30 259.77 191.44 3205 199.39 -15.3Tidwtr TDW 1.00 3.5 ...dd 35.98 .71 147 28.73 +17.7Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... sTierREIT n TIER .72 3.1 ...cc 23.26 16.67 375 23.24 +14.0Tiffany TIF 2.20f 1.6 40 137.97 86.15 1984 136.07 +30.9Tillys TLYS ... ... 36 16.57 8.42 106 15.02 +1.8Timken TKR 1.12f 2.4 18 55.65 41.85 852 46.10 -6.2TimknSteel TMST ... ... ...dd 20.24 12.54 232 18.20 +19.8Titan Intl TWI .02 .2 ...dd 14.53 7.97 225 11.72 -9.0TollBros TOL .44f 1.2 12 52.73 36.55 2400 37.57 -21.8Tompkins TMP 1.92 2.2 26 90.50 71.27 41 88.03 +8.2TootsieR TR .36b 1.2 27 37.48 27.45 153 29.80 -15.7TopBuild n BLD ... ... 35 87.21 51.64 220 83.38 +10.1Torchmark TMK .64 .8 7 93.60 74.48 621 84.27 -7.1Trchmk pfC TMKpC ... ... ... 27.68 25.44 24 26.18 -2.2Toro Co s TTC .80f 1.3 24 73.86 56.60 633 60.70 -6.9TorDBk gs TD 2.68 ... ... 75.46 48.60 1106 57.19 -2.4MonTNAPpl TPYP .45p ... ...q 24.31 20.22 23 23.00 -1.5TortWat n TBLU ... ... ... 30.84 25.65 0 28.72 -3.7TortEnInd NDP 1.75 14.4 ...q 15.44 10.70 50 12.13 -8.7TortEnInf TYG 2.62 9.4 ...q 32.40 24.24 98 27.79 -4.4TortMLP NTG 1.69 9.9 ...q 21.09 14.91 241 17.02 -3.1TortPplE TTP 1.63m 9.7 ...q 20.37 15.55 34 16.88 -10.2TortPw&E TPZ 1.65 8.8 ...q 21.77 17.51 19 18.69 -9.3Total SA TOT 2.71e 4.5 ... 64.59 48.15 3618 59.81 +8.2TotalSys TSS .52 .6 22 90.74 57.53 810 87.65 +10.8TowerIntl TOWR .48 1.4 15 34.28 21.00 97 34.00 +11.3TownsqMda TSQ .30 4.7 9 11.63 6.03 63 6.39 -16.8Toyota TM ... ... ... 140.99 103.62 158 136.15 +7.1TrCda g TRP 2.76 6.5 16 51.85 39.16 1236 42.64 -12.3TransEntx TRXC ... ... ...dd 5.00 .50 5501 3.99 +106.7TransUn n TRU .07p ... 29 73.13 41.07 1532 71.78 +30.6tTrnsalta g TAC .23 ... ... 6.60 4.90 9 4.93 -17.2TrnsatlPet TAT ... ... ...dd 2.18 .58 55 1.40 +.7TrnsRty TCI .20p ... ...dd 52.00 20.37 21 36.75 +17.3TransDigm TDG 24.00 ... 23 346.51 249.57 323 337.19 +22.8TrnsMont TLP 2.48f 6.5 16 47.45 33.98 15 37.98 -3.7Transocn RIG ... ... ...dd 14.16 7.20 9438 12.28 +15.0tTrGasSur TGS ... ... ... 24.22 14.08 238 14.88 -33.1Travelers TRV 3.08f 2.4 17 150.55 113.76 1153 128.16 -5.5Travelport TVPT .30 1.6 ... 19.09 12.10 1094 18.31 +40.1TrecoraRs TREC ... ... 19 14.40 10.25 48 14.10 +4.4Tredgar TG .44 1.9 31 24.95 14.65 90 23.45 +22.1TreeHseF THS ... ... 17 85.99 36.35 765 53.37 +7.9sTrex s TREX ... ... 37 64.88 33.25 357 65.37 Trex TREX/O ... ... 37 129.75 66.50 129.16 +19.2TriPointe TPH ... ... 14 19.55 12.28 1288 16.81 -6.2TriContl TY 1.02e 3.8 ...q 28.32 22.63 46 27.02 +.3TriCntl pf TYp 2.50 4.8 ... 52.95 48.56 0 51.85 +2.9TrianglCap TCAP 1.20 10.4 ... 18.04 8.91 300 11.55 +21.7Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 1 25.12 TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 8 25.10 -.4TribMda A TRCO 1.00 2.6 12 43.71 34.81 862 38.11 -10.3TrilogyMtl TMQ ... ... ...dd 1.87 .61 255 1.75 +60.6TrimShrk n TTAC ... ... ... 38.16 29.09 24 36.97 +9.6TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.94 -.9sTriNetGrp TNET ... ... 37 56.98 31.52 371 56.85 +28.2Trinity TRN .52 1.5 8 38.25 26.14 1653 33.71 -10.0TrinityPlce TPHS ... ... ... 7.59 5.86 14 6.92 -.4Trinseo SA TSE 1.44 2.0 8 85.35 57.70 369 72.25 -.5TrioTch TRT ... ... 13 8.47 4.05 7 4.43 -36.8TriplePtV TPVG 1.44 11.2 7 14.19 11.12 79 12.86 +1.3TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.44 -1.7sTriple-S GTS ... ... 37 39.01 15.05 262 41.05 +65.2TritonInt n TRTN 2.08f 6.2 ... 43.85 27.76 467 33.69 -10.0TriumphGp TGI .16 .8 4 34.58 19.65 743 20.00 -26.5Tronox TROX .18 .9 61 28.40 12.88 1665 19.42 -5.3TrueBlue TBI ... ... 17 29.50 19.30 271 26.90 -2.2Tsakos TNP .20 5.5 ... 5.27 3.11 289 3.66 -6.4TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 1 25.19 -.4Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 25.40 -.4Tsakos pfD TNPpD 2.19 8.7 ... 26.65 24.04 2 25.16 +1.6TsaksE p E TNPpE ... ... ... 25.89 24.58 25 25.41 +.8Tuppwre TUP 2.72 6.2 ...dd 72.45 40.78 859 43.95 -29.9Turkcell TKC ... ... ... 11.29 5.92 1624 6.10 -40.2TurnPtBr n TPB .16 .5 ... 32.37 14.45 74 30.79 +45.7TurqHillRs TRQ ... ... 26 3.59 2.47 1591 2.84 -17.2TutorPerini TPC ... ... 10 29.90 18.65 336 18.95 -25.222ndCentry XXII ... ... ...dd 4.44 1.33 1017 2.17 -22.5Twilio n TWLO ... ... ... 62.34 23.25 3076 59.80 +153.4Twitter TWTR ... ... ...dd 47.79 15.67 39204 44.95 +87.2TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 8 26.86 -1.5TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 11 25.70 -2.1TwoHrbI rs TWO 1.88 11.7 7 17.26 13.85 1329 16.09 -1.0TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 28 24.31 -3.1sTylerTech TYL ... ... 56 237.90 165.14 160 238.16 +34.5Tyson TSN 1.20 1.7 13 84.65 58.36 1940 70.80 -12.7U -UBS 3xLCr WTIU ... ... ... 41.02 9.44 25 28.64 +21.7UBS 3xInvC WTID ... ... ... 49.24 7.31 7 10.00 -34.6VelDlyIn n EXIV ... ... ... 61.00 26.21 21 36.20 -25.2VelLngVS n EVIX ... ... ... 23.61 8.45 0 9.90 -17.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 77

UBS FILCG FBGX ... ... ...q 269.99 161.21 2 264.43 +16.4UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 2 81.14 -5.1tUBS Grp UBS .69e 4.6 ... 20.89 15.03 2380 15.16 -17.6UDR UDR 1.29f 3.5 23 40.71 32.88 1572 36.39 -5.5UGI Corp UGI 1.04f 2.1 11 51.69 42.51 920 50.61 +7.8UMH Prop UMH .72 4.9 28 17.50 11.38 332 14.70 -1.3UMH pfB UMHpB 2.00 7.6 ... 28.16 25.92 1 26.45 -3.2UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 2 25.17 -7.3UQM Tech UQM ... ... ...dd 1.79 .71 78 .97 -30.2sUS FdsHl n USFD ... ... 25 37.65 25.43 1895 37.65 +17.9US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92 .9 55 99.05 56.50 43 97.90 +35.6US Silica SLCA .25 .9 36 38.70 23.75 1358 28.13 -13.6US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.5 ...dd 19.33 14.55 327 16.77 +1.4Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 52.93 +1.8Usaa SCVal USVM ... ... ... 55.24 47.00 3 55.10 +8.6tUSAA IntlVl UIVM ... ... ... 55.54 49.30 4 49.37 -4.0tUsaa EMVl UEVM ... ... ... 56.13 48.50 3 48.00 -6.6Usaa STrBd USTB ... ... ... 54.88 49.34 3 49.55 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.60 -3.2USANA s USNA ... ... 30 121.15 52.80 97 118.25 +59.7USCF Oil n USOU ... ... ... 75.96 22.66 10 52.85 +22.9USCF ShOil USOD ... ... ... 26.29 5.50 7 7.62 -32.7USCF shpei BUY ... ... ... 28.70 23.45 27.88 +10.1USCF shpen BUYN ... ... ... 27.83 23.45 27.79 +7.2USD Ptrs USDP 1.41f 12.8 ... 12.00 9.00 31 11.05 -1.8USG USG ... ... 24 43.30 25.60 4765 43.15 +11.9Ultrapar UGP .55e 4.2 ... 26.48 11.79 823 13.04 -42.6UndrArm s UAA ... ... 39 24.70 11.40 5635 22.62 +56.8UnAr C wi UA ... ... ... 22.58 10.36 3272 20.86 +56.6Uni UFI ... ... 16 39.21 27.98 47 32.75 -8.7UniFirst UNF .15 .1 25 187.75 135.95 81 182.25 +10.5UnilevNV UN 1.43e 2.7 ... 61.62 51.56 820 53.96 -4.2Unilever UL 1.48e 2.8 ... 60.13 50.74 899 53.51 -3.3UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4UnionPac UNP 2.92 2.0 11 148.33 101.06 4281 142.81 +6.5UniqueF n UFAB .60 6.8 11 10.55 7.05 3 8.76 +18.1Unisys UIS ... ... ...dd 13.90 6.90 986 13.70 +68.1Unit UNT ... ... 13 26.82 15.29 588 23.71 +7.8UtdContl UAL ... ... 11 81.39 56.51 3473 73.00 +8.3UtdMicro UMC .09e 3.0 ... 3.14 1.96 629 3.02 +26.4UPS B UPS 3.64 3.2 19 135.53 101.45 2738 114.82 -3.6UtdRentals URI ... ... 9 190.74 100.62 1444 159.39 -7.3USNatGas UNL ... ... ...q 10.28 8.54 0 9.43 +2.7US12MoOil USL ... ... ...q 25.74 15.45 5 23.26 +11.2USAntimny UAMY ... ... ... .50 .20 114 .47 +46.9US Bancrp USB 1.20 2.3 14 58.50 48.49 13582 51.65 -3.6US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 935.00 +5.3US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 21 23.26 +3.0US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 29 28.17 -.2US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 3 25.51 +.9US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 170 20.93 +15.6US Cellular USM ... ... 48 41.82 32.06 103 36.74 -2.4US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 24 25.06 -.7US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 12 25.68 -.2US Cell64 UZC 1.81 6.9 ... 27.50 24.55 11 26.05 +.5USCmdtyFd USCI ... ... ...q 45.44 36.98 53 43.15 +1.4USDslHtOil UHN ... ... ...q 21.76 12.90 1 20.08 +3.8US GasFd UGA ... ... ...q 36.45 22.30 18 32.63 +2.5USCoppFd CPER ... ... ...q 21.26 16.00 6 19.35 -8.1USAgriFd USAG ... ... ...q 18.21 15.87 16.98 +2.8US NGas rs UNG ... ... ...q 27.92 20.40 2492 23.65 US OilFd USO ... ... ...q 14.74 8.65 15981 13.14 +9.4US ShrtOil DNO ... ... ...q 81.00 45.69 4 51.04 -10.1USSteel X .20 .6 20 47.64 20.42 8565 35.15 -.1UtdTech UTX 2.80 2.2 22 139.24 109.10 5817 125.05 -2.0UtdhlthGp UNH 3.60f 1.4 24 256.73 180.76 2370 253.02 +14.8UNITIL UTL 1.46 2.8 27 52.84 40.92 81 51.32 +12.5Univar n UNVR ... ... 51 31.95 25.79 1403 26.98 -12.9UnvslCp UVV 3.00f 4.6 9 68.25 45.95 215 65.10 +24.0UnvHR UHT 2.64 4.1 38 84.90 53.00 47 64.51 -14.1UnivHlthS UHS .40 .3 15 128.15 95.26 715 115.08 +1.5Univ Insur UVE .64a 1.8 12 36.85 15.08 185 35.15 +28.5UnvSecInst UUU ... ... ...dd 3.50 1.05 18 1.05 -38.2UnivTInst UTI .08 2.6 ...dd 3.78 2.21 19 3.13 +30.4UnumGrp UNM .92 2.4 2 58.73 36.91 1600 38.53 -29.8Ur-Energy URG ... ... 69 .79 .50 126 .69 +.9UraniumEn UEC ... ... ...dd 2.00 .96 900 1.55 -12.4UrbnEdg n UE .88 4.0 26 26.19 19.51 693 21.91 -14.0UrstdBid UBP 1.06f 6.2 34 18.92 15.36 18 17.22 +1.6UrsBidA UBA 1.08f 4.8 29 23.94 17.20 153 22.33 +2.7UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 3 25.10 -4.5UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 2 24.90 -4.8V -VF Corp VFC 1.84 2.2 44 85.15 54.51 2018 83.45 +12.8VICI Pr n VICI .64 3.1 ... 21.33 17.58 5068 20.65 -1.1VOC EnTr VOC .47e 9.7 10 6.66 3.15 36 4.84 -18.2VaalcoE EGY ... ... ... 2.96 .68 834 2.52 +261.5VailRsrt MTN 5.88 2.1 29 288.83 197.48 420 280.82 +32.2Vale SA VALE .29e 2.2 13 15.24 7.68 27095 12.97 +6.1ValeantPh VRX ... ... 7 27.79 10.94 10248 24.24 +16.7ValeroE VLO 3.20 2.7 31 126.98 63.77 2491 116.62 +26.9ValeroEPt VLP 2.03f 5.2 14 48.66 33.25 86 39.25 -11.8Valhi VHI .08 1.5 50 9.24 2.13 336 5.50 -10.9Validus VR 1.52 2.2 15 67.96 41.15 236 67.88 +44.7Validus pfA VRpA ... ... ... 26.12 24.12 11 25.59 -1.3Validus pfB VRpB ... ... ... 26.23 24.15 11 25.43 -.7VlyNBcp VLY .44 3.4 22 13.38 10.61 1955 12.82 +14.3VlyNB wt18 VLY/WS ... ... ... .29 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 9 26.64 -4.0VlyBcp pfB VLYpB ... ... ... 28.11 24.99 12 25.77 -2.6Valmont VMI 1.50 1.0 22 176.35 137.90 98 150.50 -9.3Valvoline n VVV .30 1.5 ... 25.63 19.86 1554 20.53 -18.1VanEMGold OUNZ ... ... ...q 13.44 11.93 228 12.54 -2.4VanEGold GDX .06e .3 ...q 25.58 20.84 29830 22.05 -5.1VnE LgFl n LFEQ ... ... ... 28.49 24.56 5 26.91 +2.3tVanE Grn n GRNB ... ... ... 27.50 25.85 2 25.83 -4.3VnEkSteel SLX .40e .9 ...q 51.92 35.06 21 46.41 +1.2MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 7 21.81 -6.6VanE Env EVX .53e .6 ...q 92.00 77.29 2 91.01 +4.7VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.9 ...q 24.95 22.74 120 22.88 -6.5VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 302 31.41 +.7VanE ChiBd CBON .68e ... ...q 24.34 21.60 0 23.28 +2.5VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 19 24.47 +1.2VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 10814 20.30 -4.3VanE BDC BIZD 1.47e 8.7 ...q 18.38 15.39 21 16.88 +1.7VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 55 19.39 -1.4VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.75 159 28.99 -3.2tVanE IntHY IHY 1.26 5.1 ...q 26.20 24.44 70 24.53 -4.3VanE Reit MORT 2.36e 7.9 ...q 25.41 21.20 47 23.86 -.9VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 42 25.15 -5.6VanE EmM EMAG .92 4.5 ...q 22.45 20.56 20.63 -5.5VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 149 25.29 +.1tVanE EMBd EMLC .98 5.7 ...q 19.91 17.02 3720 17.08 -10.0VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 4 60.43 -1.2VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.33 +.2VnEkSMu SMB .20 1.2 ...q 17.67 17.05 8 17.23 -.1VanE LgMu MLN .62 3.1 ...q 20.43 19.41 47 19.76 -2.8VanEIntMu ITM .54 2.3 ...q 24.33 23.25 169 23.58 -2.0VnEkHiInInf YMLI 1.20 9.4 ...q 15.10 11.07 5 12.74 -5.1VanE GenDr GNRX ... ... ... 26.68 20.60 0 25.42 +4.6VanE OilR CRAK ... ... ...q 33.85 22.80 50 32.01 +4.3tV IntMoat MOTI ... ... ...q 36.88 32.66 18 32.81 -3.8VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 1 49.96 +1.8VnEkGlSpin SPUN ... ... ...q 25.96 21.84 25.67 +6.3VanEChAMC CNXT ... ... ...q 37.10 29.59 19 29.79 -13.9VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 3 31.83 +4.8VanEWMoat MOAT .41e .9 ...q 46.20 38.21 515 44.14 +4.0VanE UncOG FRAK .06e .4 ...q 17.99 12.59 5 16.66 +6.4VnEkSemi SMH .58e .5 ...q 114.55 80.92 11116 107 .67 +10.1VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 12 102.10 +11.7VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 47 62.90 +2.1 VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 4955 25.80 -1.0VnEkRusSC RSXJ .81e 2.2 ...q 44.21 36.01 4 36.60 -10.7VEckVcREr REMX .50a 2.2 ...q 32.97 16.73 229 23.13 -23.1VEckChina PEK 1.41e 1.2 ...q 54.26 40.36 9 43.21 -10.5VnEkIndSC SCIF .57e 1.1 ...q 72.57 50.20 36 51.29 -24.4VanE Egyp EGPT ... ... ...q 40.97 26.30 14 34.83 +6.5tVEckPoland PLND .29e 1.8 ...q 21.80 16.21 5 15.91 -19.5VanE JrGld GDXJ ... ... ...q 37.76 29.84 6549 32.45 -4.9VanE Coal KOL .13 .8 ... 18.49 12.56 59 16.41 +2.4VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 321 16.07 -10.1VanEBrzSC BRF ... ... ...q 26.12 17.34 16 18.53 -21.0VanEIndo IDX .25e 1.2 ...q 26.90 20.82 27 21.59 -13.1VanENatRs HAP .64e 1.7 ...q 39.67 32.28 8 36.98 -.4VanE VAfr AFK .53e 2.3 ...q 27.39 21.35 5 23.14 -6.9VanE Gam BJK 1.07e 2.3 ...q 50.35 38.99 11 47.26 +1.3VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 71 88.38 -7.0VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 410 80.75 -3.7VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1100 78.14 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2767 79.05 -3.1VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 47 113.46 -6.2VangMegG MGK 1.33e 1.1 ...q 122.60 99.11 98 121.59 +9.2VangMegV MGV 1.53e 2.0 ...q 81.59 68.90 63 75.94 -.7VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 582 84.65 -1.1VangEMI VXF 1.13e .9 ...q 121.62 99.37 1981 121.41 +8.7VangGrth VUG 1.38e .9 ...q 154.46 125.79 594 153.28 +9.0VangLgCp VV 1.84e 1.4 ...q 131.68 110.22 364 127.38 +3.9VangMidC VO 1.76e 1.1 ...q 164.17 140.54 310 161.35 +4.2VangSmCp VB 1.63e 1.0 ...q 160.30 131.25 565 159.80 +8.1VangSCG VBK 1.19e .7 ...q 181.41 141.75 198 181.04 +12.6VangSCV VBR 1.96e 1.4 ...q 139.94 118.55 198 138.98 +4.7VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 1962 143.51 +4.6VangValu VTV 2.05e 1.9 ...q 113.46 95.89 1012 105.83 -.5VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 1863 254.25 +3.7VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 184 112.25 +.6VangMCGr VOT .82e .6 ...q 139.38 115.92 91 138.46 +8.4VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 11275 78.90 -4.9VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 558 103.67 +1.6VangAllWld VSS 2.83e 2.4 ...q 127.14 106.63 411 117.59 -1.4VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.58 2486 52.87 -3.4VangEmg VWO 1.10e 2.5 ...q 50.99 40.29 16854 43.19 -5.9VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 361 71.07 -2.5VangEur VGK 1.71e 3.0 ...q 63.60 54.60 4959 57.61 -2.6VangTEBd VTEB .28e ... ...q 52.07 50.36 337 50.98 -1.3Vang500Gr VOOG 1.62e 1.1 ...q 151.03 121.86 162 149.60 +9.2Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 89 107.65 -2.1VanSC600V VIOV 1.66e 1.1 ...q 145.28 114.49 15 145.12 +9.7VanSC600G VIOG 1.13e .7 ...q 167.33 128.05 15 166.93 +14.4sVangSC600 VIOO 1.19e .8 ...q 156.50 121.82 64 156.40 +12.2VanMC400V IVOV 1.50e 1.2 ...q 126.87 109.00 6 125.74 +3.3VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 11 142.97 +7.4VanMC400 IVOO 1.57e 1.2 ...q 135.68 113.66 27 134.57 +5.2VangFTSE VEA 1.10e 2.5 ...q 47.89 40.88 13130 43.67 -2.7VangCnD VCR 2.03e 1.2 ...q 175.64 138.69 97 174.89 +12.1VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 156 134.43 -7.9VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 155 103.62 +4.7VangFncl VFH .90e 1.3 ...q 75.48 59.92 438 69.94 -.1VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 149 163.07 +5.8VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 87 139.55 -2.0VangInfT VGT 1.61e .9 ...q 190.46 139.43 525 188.01 +14.1VangMat VAW 2.12e 1.6 ...q 144.65 120.06 85 133.26 -2.5VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 141 113.48 -2.7VangTel VOX 3.14e 3.6 ...q 95.71 81.62 61 86.99 -4.6VantageEn VEI ... ... ... VarianMed VAR ... ... 92 130.29 95.23 497 121.09 +8.9VectorGp VGR 1.60b 8.3 24 23.14 18.70 770 19.30 -13.8sVectren VVC 1.80 2.5 28 71.38 57.48 532 71.35 +9.7Vectrus VEC ... ... 14 41.48 25.17 91 31.15 +1.0tVedantaLtd VEDL 1.20e 9.1 ... 21.99 13.41 831 13.20 -36.6VeevaSys VEEV ... ... 93 84.04 52.17 1088 83.17 +50.5tVenatorM n VNTR ... ... ... 26.90 17.03 1421 16.72 -24.4Ventas VTR 3.16 5.9 15 72.36 46.55 1931 53.71 -10.5VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 4 24.99 -.7Vereit VER .55 7.5 ...cc 8.75 6.52 18807 7.32 -6.0Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 22 25.51 -.2VeriFone PAY ... ... 32 23.14 14.90 1000 22.90 +29.3Veritiv VRTV ... ... ...dd 45.50 20.35 159 39.00 +34.9VerizonCm VZ 2.36 4.9 7 54.77 42.80 25031 48.50 -8.4VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 20 25.98 -1.5VermilnE g VET 2.03 ... ... 40.59 29.91 104 33.81 -6.9Verso Cp VRS ... ... ... 21.82 3.60 136 19.60 +11.6Versum VSM .24f .6 ... 42.74 31.35 553 39.50 +4.4ViadCorp VVI .40 .7 28 61.85 44.90 106 57.20 +3.2Vicon VII ... ... ...dd .76 .30 22 .36 -10.0sVictSCHiD CSB .60e ... ...q 46.59 39.13 3 46.84 +5.0VinaConc VCO .66e 1.5 ... 47.99 30.95 3 42.60 +15.2sVinceHlg rs VNCE ... ... 5 16.58 3.20 71 16.49 +166.4Vipshop VIPS ... ... 10 19.14 7.79 9952 11.44 -2.4VirnetX VHC ... ... ...dd 8.75 2.10 210 3.40 -8.1VirDynCr n BLHY ... ... ... 25.49 24.24 13 24.69 -.4VirShUS n VESH ... ... ... 24.93 21.19 1 21.90 -4.2ZweigTR ZTR .97 8.7 ...q 14.18 10.74 81 11.17 -16.6tVirtGblMSc VGI 1.87 13.8 ...q 19.46 13.50 95 13.55 -22.6Visa s V .84 .6 45 136.58 93.19 6552 135.11 +18.5VishayInt VSH .34f 1.4 ...dd 25.00 16.25 1458 24.10 +16.1VishayPrc VPG ... ... 35 40.45 16.55 67 37.60 +49.5VistaGold VGZ ... ... ...dd .92 .60 120 .69 -1.3VistaOutd n VSTO ... ... ...dd 25.07 12.36 263 16.98 +16.5VistraEn n VST ... ... ... 24.81 15.79 6467 23.46 +28.1VitaminSh VSI ... ... 8 12.00 2.95 457 7.70 +75.0VivintSolar VSLR ... ... 20 6.10 2.70 899 5.25 +29.6VMware VMW ... ... 41 165.00 85.70 1150 151.25 +20.7VoceraCm VCRA ... ... ...dd 32.23 22.43 390 29.91 -1.0VolarisAv VLRS ... ... ... 16.00 5.07 246 5.36 -33.2VolitionRX VNRX ... ... ... 4.00 1.85 53 2.17 -26.2VoltInfoSci VISI ... ... ...dd 4.90 2.16 26 3.60 -5.3Vonage VG ... ... ...dd 12.51 6.28 1142 12.34 +21.3Vornado VNO 2.52 3.5 25 80.92 64.14 899 71.70 -8.3Vorndo pfK VNOpK 1.43 5.7 ... 25.78 23.64 20 24.87 -1.5Vorndo pfL VNOpL 1.35 5.6 ... 25.78 22.37 28 24.09 -3.2Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 27 22.81 -9.1Voxeljet VJET ... ... ... 6.37 3.07 48 3.71 -18.8tVoyaAsPcD IAE 1.02 10.2 ...q 11.38 10.04 32 10.04 -4.2tVoyaEmHi IHD .92 11.3 ...q 9.86 8.27 336 8.16 -8.3VoyaFincl VOYA .04 .1 18 55.27 34.75 1875 51.11 +3.3VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 77 11.54 +1.0VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 188 7.29 -5.9VoyaInfra IDE 1.46 9.4 ...q 17.66 14.35 63 15.47 -8.2VoyaIntHD IID .83 12.2 ...q 7.94 6.69 25 6.78 -10.1VoyaPrRTr PPR .29 5.7 ...q 5.39 4.98 430 5.05 -.4VoyaNatRs IRR .81 12.7 ...q 7.00 5.63 127 6.37 +1.8VulcanM VMC 1.12 .9 28 141.20 108.17 1065 131.16 +2.2W -W&T Off WTI .40 5.4 13 8.92 1.81 3031 7.38 +123.0WBI TacGr WBIA .03e .1 ...q 26.51 22.50 5 25.24 +.4WBI TactV WBIB .08e .3 ...q 27.48 23.67 4 24.84 -5.7WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 7 23.29 +4.1WBI TacSel WBID .05e .2 ...q 25.62 21.85 6 24.37 -.5WBI LCTG WBIE .19e .7 ...q 28.05 23.50 7 26.42 +1.4WBI LCTV WBIF .22e .8 ...q 30.46 25.84 7 28.82 -.4WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 12 26.09 +.9WBI LCTS WBIL .04e .1 ...q 29.15 24.92 6 26.90 -1.9WBI PwFact WBIY ... ... ... 27.94 22.34 14 27.76 +4.4WBITacRot WBIR ... ... ... 26.78 24.18 1 25.09 -1.4WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 13 24.09 -5.1WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 36 24.21 -2.9WEC Engy WEC 2.21 3.6 20 70.09 58.48 1861 61.77 -7.0WEX Inc WEX ... ... 36 193.52 100.17 292 189.71 +34.3sWGL Hold WGL 2.06 2.3 17 88.68 80.91 283 88.57 +3.2WNS Hldg WNS ... ... 29 53.88 32.33 198 53.21 +32.6WP Carey WPC 4.06 6.2 18 72.41 59.23 698 65.86 -4.4WPP plc WPP 3.91e 4.9 ... 104.09 76.68 141 79.87 -11.8WPX Engy WPX ... ... ...dd 19.23 8.39 6752 17.66 +25.5WPX pfA WPXp 1.56 2.1 ... 79.61 42.50 6 73.49 +18.8Wabash WNC .30 1.5 14 26.54 18.25 502 19.99 -7.9tWABCO WBC ... ... 17 162.20 119.63 772 120.19 -16.2Wabtec WAB .48 .5 31 104.21 69.20 672 102.03 +25.3 WaddellR WDR 1.00m 5.1 13 23.82 17.53 475 19.47 -12.8WageWrks WAGE ... ... 29 71.80 38.40 550 50.95 -17.8WalMart WMT 2.08f 2.5 20 109.98 73.13 9350 83.61 -15.3WalkerDun WD ... ... 9 61.44 42.66 136 59.48 +25.2WarrMet n HCC .20 ... ... 31.65 7.40 2160 25.05 +27.1WashPrGp WPG 1.00 12.7 21 9.79 5.40 2569 7.85 +10.3WashPr pfH WPGpH 1.88 7.9 ... 25.56 20.05 7 23.86 -3.0WashPr pfI WPGpI 1.72 7.9 ... 25.99 19.11 10 21.74 -12.2WREIT WRE 1.20 4.1 28 33.96 24.92 366 29.11 -6.5WasteCon s WCN .56 ... 41 78.48 63.14 661 75.87 +6.9WsteMInc WM 1.85 2.2 18 89.73 72.58 2348 82.68 -4.2Waters WAT ... ... 29 220.20 171.32 752 195.02 +.9Watsco WSO 5.80f 3.1 35 192.94 141.61 246 186.00 +9.4WatscoB WSO/B 5.00f 2.7 39 192.75 142.00 0 186.96 +10.6WattsWtr WTS .84f 1.0 27 84.25 59.15 222 80.05 +5.4Wayfair W ... ... ...dd 114.02 55.33 1427 113.87 +41.9WeathfIntl WFT ... ... ...dd 4.72 2.07 18978 3.34 -19.9WebsterFn WBS 1.32f 2.0 23 67.86 44.04 637 66.88 +19.1WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 91 101.43 28.71 1452 100.36 +126.6WeinRlt WRI 1.58f 5.3 10 33.83 25.67 549 29.92 -9.0WeisMk WMK 1.20 2.2 26 57.82 31.26 184 54.21 +31.0Welbilt WBT ... ... ... 23.77 18.34 1111 21 .55 -8.3Wellcare WCG ... ... 28 243.71 162.25 232 238.68 +18.7WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 160 25.88 +.9WellsF pfL WFCpL 75.00 6.0 ... 1359.86 1253.00 5 1259.04 -3.9WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 35 24.82 -1.1WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 25 24.64 -1.9WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 25 24.91 -1.1WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 36 26.05 -3.5WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 32 27.49 -3.9WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 6 25.84 -2.3WellsFargo WFC 1.56 2.8 13 66.31 49.27 16618 55.08 -9.2WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 48 25.18 -2.9WellsF pfX WFCpX ... ... ... 26.16 24.15 56 25.03 -2.0WellsF pfW WFCpW ... ... ... 26.65 24.32 48 25.32 -2.6WellsF pfV WFCpV ... ... ... 26.82 25.00 30 25.86 -3.5EvgGlbDiv EOD .54m 9.6 ...q 6.50 5.57 108 5.62 -5.2WFAdvInco EAD .82 10.2 ...q 8.97 7.80 49 8.02 -4.5WFAdMSec ERC 1.16 9.2 ...q 13.65 12.51 112 12.59 -3.6WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 12 26.10 -1.5WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 8 12.25 -7.2Welltower WELL 1.68e 2.9 13 78.17 49.58 1861 57.21 -10.3Welltwr pfI HCNpI 3.25 5.6 ... 69.82 54.50 17 57.75 -3.5WescoAir WAIR ... ... ...dd 11.95 6.05 617 11.55 +56.1Wesco Intl WCC ... ... 18 69.35 48.95 650 61.85 -9.2WestPhrm WST .56 .6 43 103.36 80.02 274 101.70 +3.1WstnAlliB WAL ... ... 18 64.06 44.83 417 61.78 +9.1WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 15 25.70 -2.0WstACpLn TLI .87 8.5 ...q 11.35 10.21 35 10.22 -2.9tWAstEMkt EMD .84 6.3 ...q 16.16 13.36 499 13.33 -14.3WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 39 16.71 -7.2WAstGlbHi EHI 1.16 12.4 ...q 10.40 9.18 99 9.30 -9.0WstAstHI2 HIX .80 13.5 ...q 7.35 5.97 143 6.51 -6.6WAHiInOp HIO .43 8.7 ...q 5.21 4.74 178 4.88 -3.7WAstHYOp HYI 1.32 9.0 ...q 15.90 14.41 54 14.69 -2.8WstnAsst PAI .69 5.1 ...q 17.37 13.32 34 13.59 -14.2WstnAsInt SBI .48 5.5 ...q 9.98 8.58 16 8.65 -7.1WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 19 20.38 -10.8WAMgdMu MMU .78 6.2 ...q 14.60 12.54 77 12.65 -10.2WstAstMtg WMC 1.24e 11.5 8 10.95 8.54 254 10.79 +8.4WAMtDOp DMO 2.82a 11.7 ...q 27.29 22.88 40 24.09 -2.4WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 21 21.19 +1.5WstAMunHi MHF .34 4.6 ...q 8.05 7.08 21 7.29 -1.5WAMunPrt MNP .87 6.1 ...q 16.26 13.94 14 14.21 -6.7WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 27 12.69 -8.1WstAVari GFY .93 5.5 ...q 17.79 16.59 4 16.85 -3.0WAstInfSc WIA .38 3.4 ...q 12.10 11.10 37 11.22 -4.8WAstInfOpp WIW .40 3.7 ...q 11.75 10.94 80 11.00 -3.7WstC&G gs WRN ... ... ... 1.44 .71 48 .88 -12.8WstnGasEq WGP 2.19f 6.2 22 43.83 31.63 102 35.64 -4.1WstnGasPt WES 3.74f 7.7 40 57.15 40.44 382 48.88 +1.6WstnRef wi WNR ... ... ... WstnUnion WU .76 3.6 11 22.21 18.38 5696 21.00 +10.5WestlkChm WLK 1.59f 1.5 11 124.30 61.51 1092 105.61 -.9WestlkCLP WLKP 1.55 6.2 17 25.65 21.10 90 24.85 -.4WestmRs s WMLP .46m 26.9 ...dd 4.60 .98 13 1.72 -38.4WestpacBk WBK 1.52e 7.3 ... 26.38 20.52 319 20.72 -15.0WestRck WRK 1.72 2.9 17 71.55 54.05 1676 58.49 -7.5WestwdH WHG 2.72 4.6 12 71.00 53.51 23 59.20 -10.6Weyerhsr WY 1.28 3.5 32 38.39 30.95 6206 36.99 +4.9WheatPr g WPM .28e ... 28 22.72 18.32 1236 21.98 -.7Whrlpl WHR 4.60f 3.1 31 200.61 143.11 1381 147.00 -12.8sWhtMtIns WTM 1.00 .1 62 920.21 786.23 44 925.57 +8.7WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.5 30 15.15 10.06 266 12.06 -16.3WhitngPet rs WLL ... ... ...dd 55.07 15.88 3167 48.95 +84.9WidOpW n WOW ... ... ... 17.89 6.03 621 9.75 -7.8WidePoint WYY ... ... ...dd .73 .40 217 .51 -21.5WildhRs n WRD ... ... ... 29.67 10.36 850 24.23 +31.6WileyJA JW/A 1.20 1.8 17 71.75 51.20 410 66.05 +.5WileyJB JW/B 1.20 1.8 17 71.40 51.35 4 65.93 +.4WLyonHm WLH ... ... 12 32.95 18.85 262 23.76 -18.3WmsCos WMB 1.36 5.0 10 33.67 24.00 7097 27.20 -10.8WillmsPtrs WPZ 2.46f 6.0 48 44.06 32.74 738 40.80 +5.2sWmsSon WSM 1.72 2.7 18 63.55 42.68 1695 63.29 +22.4Winnbgo WGO .40 1.0 16 58.65 29.05 707 40.35 -27.4Wipro s WIT .03e .6 ... 6.40 4.50 1168 4.80 -12.2WirelessT WTT ... ... ...dd 2.64 1.35 12 2.21 -9.1WT IntQua IQDG ... ... ... 32.75 27.93 3 30.47 -.7WT ST HiYl SFHY ... ... ... 51.40 48.47 1 49.75 +1.5WT ShTr n SFIG ... ... ... 49.88 48.54 48.70 -1.3WT HiYld n WHFY ... ... ... 52.27 48.87 1 49.47 -1.8WT Corp n WFIG ... ... ... 50.34 47.40 47.61 -4.7WT EmMDv DVEM ... ... ... 36.70 29.65 2 31.63 -4.7WT G exMx XMX ... ... ... 31.68 27.03 30.45 +2.8WT DyCEu DDEZ ... ... ... 33.88 29.43 30.98 -1.7WT DyInEq DDWM ... ... ... 32.00 28.25 38 29.97 -1.9WT DyInSm DDLS ... ... ... 34.74 30.07 0 32.96 -1.6WT DynCJp DDJP ... ... ... 31.29 27.41 1 28.55 -4.4WTBearEq DYB ... ... ...q 26.48 24.64 1 26.32 +1.0WT LgSEq DYLS ... ... ...q 34.53 29.20 14 34.07 +4.6WT EuLoc EZR ... ... ... 34.19 27.88 0 29.98 -3.7WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 26.58 +1.4WT GlSmC GSD ... ... ... 35.24 30.06 2 33.03 -.1WTWkDUSE USWD ... ... ...q 34.04 29.30 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 23 48.57 -4.2WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 3 31.58 +1.5WT PutStr PUTW ... ... ... 30.04 26.65 62 29.68 +2.1WT EMexSt XSOE .77e 2.6 ...q 35.10 26.70 372 30.17 -5.3WT JpDvG JHDG ... ... ...q 30.34 25.63 28.50 -1.6WTIntHDv IHDG .70e 1.4 ...q 32.92 29.34 26 32.33 +2.0WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 8 26.19 -2.9WTFltRtTr USFR ... ... ...q 27.90 24.96 64 25.10 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 2022 65.96 +3.5tWT AsiaDb ALD 1.02 2.3 ...q 46.97 44.13 1 44.13 -3.4tWTEmLDbt ELD 1.74 5.0 ...q 40.08 34.72 45 34.81 -9.5WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 5 25.15 +.4WisYldEn n SHAG ... ... ... 52.53 48.66 5 48.85 -1.8Wis US Mul USMF ... ... ... 29.67 24.68 2 29.58 +6.4GrnHCmdty GCC ... ... ...q 19.89 17.92 106 18.82 -2.1WT Diefa DWM .74e 1.4 ...q 59.63 51.45 30 54.09 -3.0WT DefaEq DTH 1.75e 4.1 ...q 47.40 41.49 16 42.45 -4.4WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 5 87.68 -.8WTEurEq DEW 1.75e 3.8 ...q 51.17 44.94 7 46.38 -4.4WTEurSC DFE 1.48e 2.2 ...q 75.61 63.66 56 68.77 -2.5WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 13 70.10 -3.8WTIntD exF DOO 2.01e 4.7 ...q 46.39 40.29 4 42.68 -1.7WT IntLC DOL 1.69e 3.5 ...q 54.18 46.87 16 48.86 -3.5WTIntMC DIM 1.53e 2.3 ...q 73.72 63.06 8 67.73 -1.8WTIntSC DLS 1.16e 1.6 ...q 81.62 68.71 60 74.49 -3.0WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 1 57.92 -2.2WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.86 21 78.95 -1.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 60 18.83 10.39 3 13.80 -5.8AAON AAON .32f 1.0 40 40.25 29.05 301 33.50 -8.7AC Immun n ACIU ... ... ... 13.91 6.03 57 9.54 -25.5sACI Wwde ACIW ... ... ...cc 26.63 20.23 586 26.84 +18.4ACM Rsc n ACMR ... ... ... 15.60 4.74 146 12.71 +142.1ACNB Cp ACNB .92f 2.9 17 32.30 24.45 5 31.50 +6.6AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 5386 18.99 -5.9AGNC pfB AGNCB 1.94 7.4 ... 26.87 25.28 8 26.19 +1.3AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 25 25.99 +1.0ALJ Reg n ALJJ ... ... ... 3.75 1.42 437 1.87 -40.6AMAG Ph AMAG ... ... ...dd 25.63 11.93 1058 22.55 +70.2AMC Net AMCX ... ... 13 69.02 46.89 700 66.22 +22.4ANGI Hme ANGI ... ... ... 16.61 10.24 434 16.23 +55.2ANI Ph h ANIP ... ... 27 74.70 42.23 59 67.20 +4.3ARC Grp ARCW ... ... ...dd 3.60 1.80 9 2.48 +17.9ARCAbio rs ABIO ... ... ...dd 2.71 .45 293 .52 -61.4ARMO Bi n ARMO ... ... ...dd 57.19 25.10 422 50.03 +68.2ASLAN n ASLN ... ... ... 10.44 5.08 46 8.54 +52.2ASML Hld ASML 1.71e .8 41 216.90 128.35 749 206.18 +18.6ASV Hld n ASV ... ... ... 10.80 5.97 13 6.13 -39.6ATA Inc ATAI .41e 7.8 ...dd 6.62 4.05 0 5.29 +14.5ATN Intl ATNI .68 1.2 ...dd 71.25 49.50 62 55.27 AV Homes AVHI ... ... 6 21.80 14.65 275 21.35 +28.2AXT Inc AXTI ... ... 24 10.75 5.80 338 7.40 -14.9Abaxis ABAX .72f .9 70 83.98 43.66 197 83.05 +67.7AbeonaTh ABEO ... ... ...dd 22.75 4.70 763 16.10 +1.6Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 15.60 2.16 74 2.19 -50.2Abiomed ABMD ... ... ...cc 446.81 139.49 984 439.64 +134.6Ablynx n ABLX ... ... ... 55.29 17.75 52.87 +111.6Abraxas AXAS ... ... 38 3.27 1.45 2311 2.67 +8.5AcaciaC n ACIA ... ... ...dd 50.10 24.72 512 33.94 -6.3AcaciaTc ACTG .50 11.8 ...dd 5.50 2.90 133 4.25 +4.9AcadiaHlt ACHC ... ... 19 54.34 26.92 616 42.69 +30.8AcadiaPh ACAD ... ... ...dd 41.20 14.51 6014 16.33 -45.8Acasti g rs ACST ... ... ...dd 3.36 .60 197 .67 -29.5AccelrDiag AXDX ... ... ...dd 30.45 16.75 237 23.55 -10.1Acceleron XLRN ... ... ...dd 46.93 29.35 450 36.99 -12.8AccessNt ANCX .60 2.0 26 30.99 24.36 148 29.62 +6.4Accuray ARAY ... ... ...dd 6.15 3.60 353 4.33 +.6AcelRx ACRX ... ... ...dd 5.75 1.55 733 4.18 +106.2AcerTh rs ACER ... ... ... 22.63 5.70 11 19.16 +38.3AcetoCorp ACET .04m 1.0 ...dd 17.10 2.22 319 4.05 -60.8Achaogen AKAO ... ... ...dd 25.22 9.83 777 12.21 +13.7tAchvLfS rs ACHV ... ... ...dd 62.70 3.48 149 3.35 -75.1Achillion ACHN ... ... ...dd 5.66 2.58 1762 2.87 -.3AclarisTh n ACRS ... ... ...dd 30.08 16.01 192 19.85 -19.5AcordaTh ACOR ... ... ...dd 36.35 16.55 410 30.55 +42.4ActivsBliz ATVI .34f .4 50 79.63 55.86 3730 77.24 +22.0Acxiom ACXM ... ... 59 32.93 18.60 1334 30.03 +9.0AdamasPh ADMS ... ... ...dd 44.00 13.50 521 25.27 -25.4AdamisPh ADMP ... ... ...dd 5.85 2.35 378 3.78 -14.2Adaptim n ADAP ... ... ... 14.63 4.28 561 11.74 +75.7AddusHmC ADUS ... ... 47 58.80 30.95 59 57.05 +63.9ADDvtgTch AEY ... ... ...dd 2.33 1.21 2 1.28 -12.9AdestoTc n IOTS ... ... ...dd 10.80 4.00 152 9.25 +43.4 AdmaBio ADMA ... ... ...dd 5.70 2.01 240 4.96 +54.5AdobeSy ADBE ... ... 58 258.91 138.31 3528 251.74 +43.7Adomani n ADOM ... ... ... 18.31 .50 318 1.13 -74.3Adtran ADTN .36 2.4 42 25.10 13.95 194 15.30 -20.9AduroBio n ADRO ... ... ...dd 14.05 5.83 666 8.20 +9.3AdvEmis n ADES 1.00 8.8 3 12.20 7.00 219 11.30 +17.0AdvEnId AEIS ... ... 17 95.00 57.35 301 61.02 -9.6AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 92438 16.69 +62.4Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.51 910 1.71 -39.8AdverumBi ADVM ... ... ...dd 8.59 2.40 569 5.80 +65.7AdvS Vice n ACT ... ... ... 29.50 24.23 7 25.78 -1.6Aegion AEGN ... ... 23 28.19 19.11 115 26.34 +3.6AegleaBio n AGLE ... ... ...dd 12.00 2.81 253 10.82 +100.0AehrTest h AEHR ... ... ... 4.33 2.12 305 2.50 -7.7Aemetis AMTX ... ... ...dd 3.12 .45 59 1.47 +167.3AeriePhm AERI ... ... ...dd 66.60 47.05 552 64.80 +8.5AeroViron AVAV ... ... 65 62.20 30.05 305 57.78 +2.9AEtern g rs AEZS ... ... ...dd 3.29 .89 94 2.15 -8.9Aethlon rs AEMD ... ... ...dd 3.85 .79 83 1.27 +12.4AeviGeno GNMX ... ... ...dd 2.65 1.01 38 1.18 -1.7AffimedNV AFMD ... ... ...dd 2.85 1.15 805 1.95 +50.0tAgenus AGEN ... ... ...dd 6.19 2.70 2749 2.53 -22.4AgileThera AGRX ... ... ...dd 5.60 .53 343 .58 -78.5Agilysys AGYS ... ... ...dd 15.62 9.68 73 15.43 +25.7sAgiosPhm AGIO ... ... ...dd 97.59 50.91 357 96.81 +69.3AgroFresh AGFS ... ... 17 9.05 4.94 100 7.58 +2.4AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 12 5.25 -50.2Aimmune n AIMT ... ... ...dd 42.00 16.25 537 30.68 -18.9AirT Inc AIRT ... ... ...dd 34.83 14.40 1 32.50 +31.6AirTrnsp ATSG ... ... ...dd 27.67 19.17 277 23.58 +1.9AirMedia AMCN ... ... ...dd 2.87 .61 51 .70 -39.1Airgain n AIRG ... ... 36 15.00 7.31 43 9.12 +1.4AkamaiT AKAM ... ... 74 82.71 44.65 2592 81.68 +25.6AkariTh rs AKTX ... ... ... 11.95 1.70 89 2.07 -52.2AkceaTh n AKCA ... ... ... 33.99 8.10 424 25.93 +49.4AkebiaTher AKBA ... ... ...dd 20.25 8.93 289 11.03 -25.8AkersBios AKER ... ... ...dd 1.82 .12 2046 .41 +204.5Akorn Inc AKRX ... ... 45 33.73 10.76 3690 15.90 -50.7Akoustis n AKTS ... ... ... 9.78 4.86 479 6.81 +9.3Alarm.cm n ALRM ... ... 46 49.49 33.39 276 45.29 +20.0AlaskCom ALSK ... ... 55 2.91 1.39 26 1.65 -38.4Albireo ALBO ... ... ... 39.87 15.31 113 33.49 +30.8Alcentra ABDC .72 10.6 ...dd 13.76 5.90 9 6.78 -19.2AlderBioPh ALDR ... ... ...dd 20.00 8.60 684 17.80 +55.5AldeyraTh ALDX ... ... ... 11.90 3.90 101 8.60 +26.5Alexion lf ALXN ... ... 47 149.34 102.10 1200 121.91 +1.9Alico ALCO .24 .8 ...dd 34.80 25.55 8 31.65 +7.3AlignTech ALGN ... ... ...cc 371.55 146.25 847 365.24 +64.4AlimeraSci ALIM ... ... ...dd 1.65 .74 113 .86 -35.3Alkermes ALKS ... ... ...dd 71.22 41.15 742 50.97 -6.9AllgnceBc n ABTX ... ... 30 44.50 31.75 50 43.60 +15.8AllegiantT ALGT 2.80 1.9 11 181.45 111.54 108 146.85 -5.1AllenaPh n ALNA ... ... ... 17.56 6.13 67 13.43 +33.5All MMA n AMMA ... ... ... 3.07 .31 137 .33 -71.9AllnceRes ARLP 2.06f 10.9 5 21.90 15.55 494 18.90 -4.1AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 14 2.51 +20.1 AlliedMot AMOT .12f .2 47 50.23 22.78 52 48.38 +46.2Alliqua rs ALQA ... ... ...dd 4.60 1.58 7 1.99 +9.9AllotComm ALLT ... ... ...dd 6.09 4.74 39 5.42 +1.7AllscriptH MDRX ... ... ...dd 16.13 10.78 1445 12.54 -13.8AlnylamP ALNY ... ... ...dd 153.99 70.76 664 104.62 -17.7AlphaOmg AOSL ... ... 21 18.72 12.92 171 15.97 -2.4Alphabet C GOOG ... ... 30 1186.89 894.79 1616 1168.06 +11.6Alphabet A GOOGL ... ... 36 1198.00 915.31 2361 1178.69 +11.9Alphatc rs ATEC ... ... ...dd 4.27 1.58 217 2.94 +10.5AlpImmu n ALPN ... ... ...dd 12.87 2.16 7 8.17 -27.1AlpsRtSec n SWIN ... ... ... 32.19 26.65 10 31.79 +6.8AltaMesa n AMR ... ... ...dd 10.79 6.35 1532 7.25 -26.8AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 53.13 11068 80.17 +14.8Altair A n ALTR ... ... ...dd 37.77 16.55 653 34.99 +46.3Altimm rs ALT ... ... ...dd 4.01 .41 1784 .63 -68.6Altisrce n ASPS ... ... 2 32.42 19.28 129 30.94 +10.5AltraIndlM AIMC .68 1.5 25 53.70 38.80 132 44.10 -12.5AmTrstFn AFSI .34 2.3 15 16.37 8.80 1625 14.68 +45.8Amarin AMRN ... ... ... 4.60 2.66 1189 3.21 -20.0sAmazon AMZN ... ... ...cc 1726.74 931.75 4278 1734.78 +48.3AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 360 20.20 +26.4Ambarella AMBA ... ... ...cc 66.23 40.06 567 43.12 -26.6Amdocs DOX 1.00 1.4 19 71.72 61.00 540 69.60 +6.3Amedica rs AMDA ... ... ... 6.94 1.02 148 1.03 -68.5sAmedisys AMED ... ... 49 85.22 45.60 241 85.96 +63.1AMERCO UHAL 1.50e ... 19 400.99 317.43 119 360.27 -4.7AmeriHld n AMRH ... ... ... 13.50 .70 161 1.15 -62.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.85 120 6.40 +5.8sAmCarM CRMT ... ... 14 67.10 33.05 36 67.75 +51.7AmAirlines AAL .40 1.0 7 59.08 40.65 5571 41.51 -20.2ACapSenF ACSF 1.16 9.4 6 13.30 10.35 30 12.40 +17.8AmElTech AETI ... ... ...dd 2.53 .62 155 1.13 -24.7AmerNtl AMNB 1.00 2.4 19 43.00 34.95 18 42.30 +10.4AmNatIns ANAT 3.28 2.7 23 134.03 110.43 39 121.96 -4.9AmOutBr AOBC ... ... 8 24.49 8.32 1123 13.09 +1.9AmPubEd APEI ... ... 37 45.75 17.40 96 43.95 +75.4AmRailcar ARII 1.60 4.1 5 42.52 34.29 70 38.83 -6.7AmrRvr AMRB .20 1.3 30 17.50 12.21 2 15.73 +3.2sASoft lf AMSWA .44 3.0 28 14.67 9.00 113 14.77 +27.0AmSupr rs AMSC ... ... ...dd 7.15 2.89 59 6.81 +87.6AWoodmk AMWD ... ... 27 148.44 78.75 200 97.80 -24.9AmerisBc ABCB .40 .7 22 59.05 41.05 180 57.35 +19.0Amerisafe AMSF .88 1.4 24 67.82 51.30 44 60.70 -1.5AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 9 4.15 AmSvFn pf ASRVP 2.11 7.4 ... 30.10 26.50 28.50 -1.7AmesNatl ATLO .92f 3.0 20 31.90 26.00 5 30.65 +10.1Amgen AMGN 5.28 2.8 16 201.23 162.69 2521 186.19 +7.1AmicusTh FOLD ... ... ... 17.40 9.47 2255 16.81 +16.8AmkorTch AMKR ... ... 8 11.88 8.19 855 9.04 -10.0Amphastar AMPH ... ... ... 20.45 14.40 234 16.96 -11.9AmpOnRt ef IBUY ... ... ... 53.25 34.52 148 52.91 +29.4AmtechSys ASYS ... ... ... 15.45 6.76 210 7.09 -29.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 78

Amyris rs AMRS ... ... ...dd 7.30 1.86 467 5.50 +46.7AnalogDev ADI 1.92 1.9 35 103.59 76.07 1757 100.06 +12.4Anlogic ALOG .40 .5 ...dd 101.80 67.48 103 83.95 +.2Anaptys n ANAB ... ... ... 134.00 20.12 312 76.48 -24.1Anavex rs AVXL ... ... ...dd 5.74 1.85 356 4.16 +29.2sAnchBcWA ANCB ... ... 18 26.40 23.70 1 26.15 +5.4Andersons ANDE .66 1.9 ...dd 38.00 29.60 93 34.75 +11.6sAngioDyn ANGO ... ... ... 21.93 14.97 281 22.09 +32.8AnikaTh ANIK ... ... 22 69.81 30.91 98 46.12 -14.5Ansys ANSS ... ... 55 178.34 119.20 584 176.76 +19.8AntaresP ATRS ... ... ...dd 4.09 1.58 555 2.87 +44.2AntherP rs ANTH ... ... ... 2.97 .21 484 .30 -81.8Apellis n APLS ... ... ... 32.00 12.45 459 24.21 +11.6ApogeeE APOG .63 1.4 16 59.76 37.24 266 44.11 -3.5ApollEnd rs APEN ... ... ... 8.50 3.55 17 5.60 ApolloInv AINV .60 10.5 ... 6.48 5.18 1148 5.73 +1.2ApolMed n AMEH ... ... ... 30.00 10.00 198 24.34 +1.4sAppFolio n APPF ... ... ...cc 66.90 31.15 298 66.90 +61.2Appian A n APPN ... ... ... 43.61 16.92 921 41.18 +30.8Apple Inc AAPL 2.92f 1.6 22 194.20 142.28 33532 185.69 +9.7ApplRecy h ARCI ... ... ...dd 1.75 .52 152 .69 -33.5AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 24 1.28 -19.5AppGenTc AGTC ... ... ...dd 6.05 3.25 85 4.35 +20.8ApldMatl AMAT .80 1.6 14 62.40 40.79 13564 48.55 -5.0ApldOptoel AAOI ... ... 16 103.41 22.54 1195 42.10 +11.3Approach AREX ... ... 10 4.21 2.19 506 2.38 -19.6sApptio n APTI ... ... ... 37.45 16.07 647 37.47 +59.3ApricusB rs APRI ... ... ...dd 3.34 .25 3418 .49 -73.6AptevoTh n APVO ... ... ... 6.35 1.15 76 4.88 +15.1AptoseB g APTO ... ... ... 4.55 1.07 788 4.39 +96.0AquaMetal h AQMS ... ... ...dd 12.65 1.42 1279 3.49 +63.8AquaB Tc n AQB ... ... ... 9.99 2.25 26 2.99 -15.1AquinoxPh AQXP ... ... ...dd 16.90 10.02 119 15.28 +29.9ArQule ARQL ... ... ...dd 6.07 .94 1164 4.88 +195.8Aradigm h ARDM ... ... ...dd 7.35 1.03 298 1.90 -71.6AralezPh ARLZ ... ... ...dd 2.98 .36 752 .41 -71.3AratanaTh PETX ... ... ...dd 7.67 3.67 397 4.77 -9.3ArbutusB g ABUS ... ... ...dd 8.25 3.20 318 6.83 +35.1ArcBest ARCB .32 .7 16 50.45 19.10 299 46.55 +30.2ArcadB rsn RKDA ... ... ... 66.56 3.60 1017 8.40 +52.7ArchCap ACGL ... ... 24 102.60 77.12 711 80.72 -11.1ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 102 24.51 -3.3ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 29 24.04 -4.3ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 105 3.55 -11.5ArcturusT rs ARCT ... ... ... 15.19 4.78 33 8.82 +11.0Ardelyx ARDX ... ... ... 8.65 3.75 1231 4.25 -35.6ArenaPh rs ARNA ... ... ...dd 49.85 12.51 411 49.58 +46.0AresCap ARCC 1.52 9.1 9 17.11 15.03 1063 16.74 +6.5Argenx n ARGX ... ... ... 103.00 19.00 90 93.12 +47.5ArkRst ARKR 1.00 3.9 95 29.49 21.75 7 25.70 -4.9Arotech ARTX ... ... 28 4.35 2.70 67 3.95 +11.3sArrayBio ARRY ... ... ...dd 18.78 7.15 4202 19.00 +48.4ArrisIntl ARRS ... ... 29 30.38 22.60 1561 25.48 -.8ArrowFn AROW 1.00b 2.7 17 38.60 29.81 37 37.25 +9.7ArrCountR n DWCR ... ... ... 33.04 28.97 29.95 -.8ArwDWATc DWAT .09e .7 ...q 12.50 10.80 12.04 +3.4sArrowPhm ARWR ... ... ...dd 14.00 1.48 3126 14.02 +281.0Arsanis n ASNS ... ... 18 28.69 10.40 44 16.91 +32.5ArtesRes ARTNA .95f 2.5 26 43.22 32.00 16 38.39 -.4ArtsWay ARTW .05 1.6 ...dd 5.45 2.00 92 3.10 +3.9AscenaRtl ASNA ... ... ...dd 4.74 1.69 3309 3.97 +68.9Ascendis n ASND ... ... ... 76.29 21.95 249 66.98 +67.2AscentCap ASCMA ... ... ... 17.84 1.69 208 1.80 -84.3AsiaPWire APWC .10e ... ... 3.10 2.26 6 2.60 -5.5AspenGp n ASPU ... ... ... 9.61 5.35 30 7.13 -20.1AspenTech AZPN ... ... 40 99.86 53.51 380 96.60 +45.9AssembBio ASMB ... ... ...dd 67.36 18.60 163 46.17 +2.0AstaFund s ASFI 5.30e ... ... 5.30 3.12 1 3.70 +7.4Astec ASTE .40 .7 34 64.80 45.70 108 60.23 +3.0AstroNova ALOT .28 1.5 37 20.00 11.00 16 18.25 +31.8Astronics ATRO ... ... 66 49.45 23.95 169 38.29 -7.7sAstrotch rs ASTC ... ... ... 6.60 1.64 42762 6.36 +89.9AsureSftw h ASUR ... ... ...dd 19.78 9.89 291 17.70 +25.4AtaraBioth ATRA ... ... ...dd 54.45 12.65 726 44.50 +145.9athenahlth ATHN ... ... ...cc 163.94 111.61 345 160.55 +20.7Athenex n ATNX ... ... ... 20.79 13.16 466 18.72 +17.7Athersys ATHX ... ... ...dd 3.09 1.29 2886 2.06 +13.8AtlAcq n ATAC ... ... ... 15.00 9.75 8 10.13 +2.7AtlAcq un ATACU ... ... ... 11.00 9.56 10.70 +4.9AtlAcq rt ATACR ... ... ... .66 .33 .58 -3.3AtlanAmer AAME .02 .8 ...dd 4.00 2.30 2 2.40 -29.4AtlCapBc n ACBI ... ... 35 21.60 15.20 118 21.20 +20.5AtlanticaYd AY 1.18e 5.9 ... 25.99 18.00 139 19.97 -5.8Atlanticus ATLC ... ... ... 2.76 1.52 9 1.97 -17.9AtlasAir AAWW ... ... 8 75.29 49.95 528 72.55 +23.7tAtlasFin AFH ... ... ...dd 21.50 9.80 172 9.88 -51.9AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 9 24.84 -4.6Atlassian n TEAM ... ... ...dd 68.75 33.16 1301 65.04 +42.9Atomera n ATOM ... ... ...dd 8.00 2.45 32 5.26 +21.5sAtriCure ATRC ... ... ...dd 28.90 14.88 358 30.28 +66.0Atrion ATRI 4.80 .8 45 694.00 516.85 15 591.50 -6.2AttisInd hn ATIS ... ... ... 3.63 .40 558 .43 -59.4AttisI wt h ATTSW ... ... ... .40 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.19 6.25 109 12.05 +72.6aTyrPhm n LIFE ... ... ... 6.50 .80 980 1.05 -70.0sAubNB AUBN .96 1.9 22 51.00 33.22 20 49.56 +27.4Audentes n BOLD ... ... ...dd 42.61 15.74 1013 40.85 +30.7AudCodes AUDC ... ... 19 8.43 5.87 40 7.23 -1.8AuriniaPh AUPH ... ... ...dd 7.68 4.41 552 5.98 +32.0AutoWeb AUTO ... ... 12 14.30 2.88 13 4.33 -51.9Autodesk ADSK ... ... ...dd 142.48 99.22 2621 141.04 +34.5AutoData ADP 2.76f 2.0 37 141.52 100.51 2036 138.60 +18.3AvadelPh AVDL ... ... 12 11.93 6.17 137 7.43 -9.4AveThera n ATXI ... ... ... 8.58 3.28 6 3.91 +8.0AVEO Ph h AVEO ... ... ...dd 4.24 .63 1446 2.29 -17.9AviatNet rs AVNW ... ... ...dd 19.97 12.90 13 16.71 +10.2AvidBios rs CDMO ... ... ... 5.78 2.24 222 3.48 -10.3AvidB pfE CDMOP 2.63 11.5 ... 27.00 20.83 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 132 5.00 -7.2Avingr nrs AVGR ... ... ...dd 38.24 .95 190 1.64 -77.5AvisBudg CAR ... ... 14 50.88 21.38 1400 41.43 -5.6AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 0 10.08 +1.6Avnet AVT .76 1.8 10 44.85 35.67 1280 42.46 +7.2Aware AWRE ... ... 35 5.40 3.70 8 3.90 -13.3Axcelis rs ACLS ... ... 6 37.05 18.60 216 20.25 -29.4AxoGen AXGN ... ... ...dd 51.70 14.30 564 50.95 +80.0AxonEntpr AAXN ... ... ...cc 69.09 20.57 1023 65.54 +147.3Axovant n AXON ... ... ...dd 27.98 1.02 9504 2.90 -45.0AxsomeT n AXSM ... ... ...dd 6.45 2.05 914 3.00 -46.4AytuBioSc n AYTU ... ... ... 6.82 .29 894 .34 -84.9AzurRx n AZRX ... ... ... 5.25 2.25 21 3.26 -10.4B -:tB Comm BCOM 3.58e ... ... 21.50 9.63 7 9.63 -47.7BRileyFn RILY .49e 2.4 21 22.00 15.15 70 20.75 +14.6BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.28 7 25.58 -1.6BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 2 25.16 -2.7BRileyF27 n RILYG ... ... ... 25.90 24.49 1 24.95 -1.7BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 15 25.55 +1.8BCB Bc BCBP .56 3.8 16 16.10 12.05 36 14.85 +2.4BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 27.81 +1.0BGC Ptrs BGCP .72 6.2 ...cc 16.97 10.65 2910 11.59 -23.3BIO-key n BKYI ... ... ... 3.67 1.20 322 2.53 +42.9sBJsRest BJRI .44 .7 24 59.63 28.00 331 59.70 +64.0BMC Stock BMCH ... ... 24 25.70 17.10 254 21.65 -14.4BOK BOKF 1.80 1.8 18 107.00 77.10 740 97.99 +6.1BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 8 25.18 -1.7BOS Ltd BOSC ... ... ...dd 2.97 1.53 16 2.23 +1.8BSB Bcp BLMT ... ... 22 34.45 27.25 10 34.30 +17.3Baidu BIDU ... ... 10 284.22 175.10 4292 262.11 +11.9Balchem BCPC .42f .4 45 100.72 70.23 116 98.94 +22.8BaldwLy BWINA 1.12 4.8 53 24.76 21.31 0 23.25 -4.1BaldLyB BWINB 1.12 4.6 55 25.00 21.20 31 24.35 +1.7BallardPw BLDP ... ... ...dd 5.94 2.63 721 2.85 -35.4BncFstOK s BANF .84 1.3 22 63.55 46.78 39 62.70 +22.6Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 2 15.40 +4.4BncpBnk lf TBBK ... ... ...dd 12.00 7.13 539 11.24 +13.8Bandwith n BAND ... ... 33 40.83 18.05 203 39.94 +72.8BkCmcCA BOCH .12 1.0 17 12.40 9.90 26 11.95 +3.9sBankMarin BMRC 1.24 1.5 23 82.40 60.20 41 82.25 +21.0BkMont36 n BMLP 3.43e 6.8 ... 53.32 43.00 0 50.23 +5.2BkPrince n BPRN ... ... ... 34.95 29.43 87 32.63 -5.0BankSC BKSC .60 2.9 20 22.50 15.77 4 20.60 +17.4BkofJames BOTJ .24 1.5 16 17.30 13.87 3 16.30 +9.2BkOzarks OZRK .78f 1.6 16 53.70 40.15 981 47.96 -1.0BankFncl BFIN .36f 2.0 28 18.62 14.66 44 18.22 +18.8BankwellF BWFG .48 1.5 16 37.95 30.11 21 32.80 -4.5Banner Cp BANR 1.40f 2.3 20 62.98 52.20 220 62.00 +12.5Baozun n BZUN ... ... ...cc 67.41 20.62 2995 60.96 +93.2BiPTrLBear DLBS ... ... ...q 22.73 13.54 3 19.65 +20.3BiP10yTBear DTYS ... ... ...q 24.96 13.93 33 22.58 +23.7BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 30.63 -.4BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 72.41 72.41 -6.1BiP2yrTBear DTUS ... ... ...q 40.28 29.63 7 38.75 +10.6BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 6 26.48 +20.5BarHilc n BHAC ... ... ... 10.99 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .45 .10 .15 -6.9BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4sBarHilc un BHACU ... ... ... 10.70 8.52 2 13.91 +33.8BarrettB lf BBSI 1.00 1.2 36 90.78 44.52 24 86.16 +33.6BassettF BSET .44 1.6 24 41.30 26.60 58 27.85 -25.9BayCom n BCML ... ... ... 25.99 22.50 60 23.50 +1.7BeacnRfg BECN ... ... 22 66.48 38.71 1079 44.92 -29.5BeasleyB BBGI .20 1.7 4 14.40 8.55 8 11.90 -11.2BedBath BBBY .64f 3.2 6 35.60 16.52 2952 20.21 -8.1BeiGene n BGNE ... ... ...dd 220.10 41.74 330 165.10 +69.0BelFuse A BELFA .24 1.2 21 29.90 15.24 20.46 -6.2BelFuseB BELFB .28 1.3 21 33.45 17.10 19 21.90 -13.0sBelleroph n BLPH ... ... ...dd 2.74 1.00 1684 2.88 +11.6BellicumP BLCM ... ... ...dd 14.49 5.02 985 8.49 +1.0BenefBncp BNCL .24a 1.4 ... 17.50 14.40 180 16.75 +1.8Benetfoc BNFT ... ... ...dd 36.95 21.75 259 35.60 +31.9Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 31 2.06 -30.4Beyondsp n BYSI ... ... ... 48.49 19.55 5 26.31 -9.5Big 5Sprt BGFV .60 7.2 8 14.55 5.05 426 8.35 +9.9BigRockP n BRPA ... ... ...dd 10.93 9.58 9.92 +2.5BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .49 +32.4BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 69 22.70 9.62 10708 19.18 +70.6BioTechne TECH 1.28 .8 55 166.81 109.96 150 163.56 +26.3BioDlvry lf BDSI ... ... ...dd 3.60 1.70 994 2.78 -5.9BioHiTch n BHTG ... ... ...dd 5.76 2.68 10 4.05 -11.0BioLifeSol BLFS ... ... ...dd 13.99 2.30 192 13.45 +124.2BioLneRx h BLRX ... ... ... 1.34 .78 385 .96 -12.2BioXcelT n BTAI ... ... ...dd 11.94 6.76 47 8.68 -21.3BioanlySys BASI ... ... 33 2.95 1.37 4 1.63 -33.5tBioblast rs ORPN ... ... ... 5.99 1.81 87 1.74 -23.9Biocept rs BIOC ... ... ...dd 1.64 .17 2129 .26 -62.5Biocryst BCRX ... ... ...dd 6.67 3.95 570 5.97 +21.6Biofront n BFRA ... ... 30 17.98 11.25 1 13.35 +9.6Biogen BIIB ... ... 18 370.57 249.17 1693 292.04 -8.3BioMarin BMRN ... ... ...dd 100.03 75.81 1689 95.62 +7.2Biomeri n BMRA ... ... ... 9.32 2.30 12 3.70 -1.1BiondVax n BVXV ... ... ... 10.75 4.60 6 6.70 +25.0BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 613 2.77 -4.8BioSpecif BSTC ... ... 26 53.77 38.05 42 43.38 +.1BiostrPh rs BSPM ... ... ...dd 5.97 1.18 37 2.39 +35.0BioTelem BEAT ... ... ...cc 47.10 23.30 276 45.65 +52.7BisnCap n BCAC ... ... ... 10.05 9.67 2 10.04 +1.7BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 0 .38 +.3BlackBox BBOX .48 20.0 ...dd 8.90 1.80 107 2.40 -32.4BlRidgAc n BRAC ... ... ... 9.80 9.52 9.79 +1.5BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .32 +12.5BlRidgA un BRACU ... ... ... 10.60 9.97 10.42 +2.8BlackLin n BL ... ... ... 50.31 28.79 260 48.47 +47.8BlkRkCap BKCC .72 11.4 90 7.67 5.48 203 6.31 +1.3Blckbaud BLKB .48 .4 73 116.07 81.64 237 109.89 +16.3 BlinkCh n BLNK ... ... ...dd 8.65 1.28 1011 5.49 +76.0BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.6 18 25.00 16.11 1523 22.54 +5.6Blucora BCOR ... ... ...cc 40.60 19.05 518 39.35 +78.1BlueBird BLBD ... ... 9 24.99 15.66 182 21.25 +6.8sBlueHBcp BHBK .60a 2.7 28 22.05 17.35 71 22.20 +10.4BluebBio BLUE ... ... ...dd 236.17 85.65 1038 177.80 -.2BlueknEP BKEP .58 15.6 ... 6.75 3.30 43 3.73 -27.0Bluekn pf BKEPP .72 11.3 ... 8.05 6.02 35 6.35 -18.3BlueprtM n BPMC ... ... ...dd 109.00 39.99 557 69.57 -7.7BofI Hld s BOFI ... ... 19 45.18 22.63 434 42.40 +41.8BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 2 25.82 Boingo WIFI ... ... ...dd 28.34 14.33 544 23.55 +4.7Bojangles n BOJA ... ... 8 16.95 11.35 224 14.60 +23.7BonsoElec BNSO ... ... ... 4.10 1.96 8 3.46 +41.2BookingHl BKNG ... ... 30 2228.99 1630.56 359 2139.26 +23.1BorqsTch BRQS ... ... 94 10.50 4.00 2 5.66 +3.9BosOma n BOMN ... ... ... 35.49 12.15 65 22.34 -31.0BostPrv BPFH .48 2.8 19 17.85 13.95 324 17.20 +11.3BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 67 50.32 24.60 202 48.80 +40.7Boxlight n BOXL ... ... ...dd 17.40 3.00 175 5.25 -9.3Brainstorm BCLI ... ... ...dd 5.35 2.88 88 4.29 +9.4BridgeBcp BDGE .92 2.5 18 38.00 29.80 39 36.90 +5.4Bridglne rs BLIN ... ... ... 4.45 1.12 323 1.28 -47.3BridgBcs n BWB ... ... ... 13.87 12.60 104 12.87 +2.0BridgfdFds BRID ... ... 14 21.55 11.05 0 14.00 +11.6Brightcove BCOV ... ... ...dd 10.75 5.98 259 10.10 +42.3BrghtFn n BHF ... ... ... 70.00 44.61 3398 45.67 -22.1BroadcInc AVGO 7.00 2.7 10 285.68 221.98 3619 260.95 +1.6BroadVis BVSN ... ... ...dd 4.50 1.77 11 1.95 -45.8BrdwyFn h BYFC ... ... 74 2.67 1.91 4 2.23 -5.5BroadwdE BWEN ... ... ...dd 5.24 2.10 57 2.55 -6.3BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 137 19.66 -11.3BrklneB BRKL .40f 2.1 22 19.30 13.60 617 19.05 +21.3BrooksAuto BRKS .40 1.1 38 36.45 21.61 697 34.81 +46.0BrukerCp BRKR .16 .5 29 36.53 26.98 480 30.76 -10.4BrynMawr BMTC .88 1.8 30 48.90 38.75 58 48.25 +9.2Bsquare BSQR ... ... ...dd 5.84 2.90 18 3.05 -34.4BldrFstSrc BLDR ... ... 18 23.28 14.39 843 18.96 -13.0BusinFst n BFST .08p ... 89 30.00 23.10 107 25.81 +2.2C -:C&F Fnc CFFI 1.36 2.2 19 65.05 45.28 21 60.50 +4.3CA Inc CA 1.02 2.8 17 37.35 30.45 2527 36.93 +11.0sCAS Med CASM ... ... ...dd 1.96 .59 539 1.99 +158.4CASI Phr h CASI ... ... ...dd 8.42 .91 660 5.83 +79.4CB FnSvcs CBFV .88 2.5 24 36.95 25.50 34 35.90 +19.7CBAK Eng CBAK ... ... ... 2.35 1.20 6 1.20 -18.6CBOE Glb CBOE 1.08 1.0 43 138.54 88.44 1441 105.20 -15.6sCBTX Inc n CBTX .20 .6 ... 33.78 27.00 232 34.30 +15.6CDK Globl CDK .60 .9 25 76.04 60.28 1425 64.15 -10.0CDW Corp CDW .84 1.0 30 85.82 58.57 1484 84.72 +21.9CEVA Inc CEVA ... ... 24 51.80 27.35 223 31.80 -31.1CH Robins CHRW 1.84 2.0 27 100.18 63.41 1530 89.98 +1.0CHF Sol rs CHFS ... ... ...dd 32.60 2.50 160 2.65 -23.4CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 14 29.72 -1.4CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 6 28.50 -1.1CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 13 27.46 +.4CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 15 26.75 +1.1CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 13 27.89 -.9CIM CmTr CMCT .50a 3.3 40 20.45 11.75 3 14.95 -21.7CIM CT pfL CMCTP ... ... ... 1.00 sCLPS Inc n CLPS ... ... ... 12.05 4.70 1425 10.76 +95.3CM Finan CMFN 1.00 11.2 7 10.45 7.40 35 8.95 +9.8CM SevSt n CMSS ... ... ... 9.90 9.59 1 9.90 +2.6CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 10.40 +4.4CM SevSt rt CMSSR ... ... ... .40 .01 .38 +18.8CME Grp CME 2.80a 1.7 36 174.36 119.30 2017 166.96 +14.3sCNBFnPA CCNE .66 2.1 18 31.87 22.46 18 31.71 +20.8CPI Crd rs PMTS ... ... ... 18.50 2.23 33 2.43 -33.8CPS Tech CPSH ... ... 32 2.20 1.04 5 1.59 -4.2CRA Intl CRAI .68 1.3 28 58.74 33.97 30 53.00 +17.9CRISPR n CRSP ... ... ... 73.90 14.32 1302 62.06 +164.3CSG Sys CSGS .84 1.9 27 48.82 37.21 204 43.29 -1.2CSI Comp CCLP .75 14.1 ...dd 8.05 4.12 138 5.31 -2.9CSP Inc CSPI .44 4.6 21 18.89 8.75 1 9.66 -38.9CSW Ind n CSWI ... ... 37 54.55 36.10 124 53.10 +15.6CSX CSX .88 1.4 10 67.69 47.99 5964 64.83 +17.9CTI BioP rs CTIC ... ... ...dd 5.19 2.45 264 5.12 +91.0CTI Inds CTIB ... ... ... 6.12 3.25 1 4.25 +4.4CUI Glbl CUI ... ... ...dd 4.35 2.44 58 2.75 CVB Fncl CVBF .56 2.4 22 25.49 19.58 357 23.79 +1.0CVD Eqp CVV ... ... 18 13.50 6.85 33 7.23 -37.8CabotMicro CCMP 1.60 1.4 41 119.32 68.00 152 111.40 +18.4Cadence CDNS ... ... 56 46.00 32.85 1506 44.92 +7.4Cadiz h CDZI ... ... ...dd 14.75 9.65 163 13.00 -8.8CaesarStne CSTE .29e ... 37 37.70 12.50 427 17.30 -21.4CaesarsEnt CZR ... ... ...dd 14.50 10.48 11131 11.40 -9.9CafePress PRSS ... ... ...dd 2.68 1.26 7 1.39 -24.7Cal-Maine CALM 2.49e 4.9 99 51.50 33.40 268 50.60 +13.8sCaladriu rs CLBS ... ... ...dd 6.35 2.63 3815 6.61 +88.3sCalaCvHi CHY 1.20 9.4 ...q 12.76 10.60 242 12.75 +7.6sCalaCvOp CHI 1.14 9.6 ...q 11.86 10.01 139 11.88 +6.2CalaCv&Inc CCD 2.00 9.0 ...q 22.19 18.15 63 22.19 +10.6CalaGDyIn CHW .84 9.2 ...q 9.87 8.32 97 9.17 +1.0CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 24 14.11 -6.3CalaStrTR CSQ .99 7.7 ...q 13.07 11.00 371 12.90 +6.8CalAmp CAMP ... ... 49 25.45 17.52 140 22.52 +5.1CalavoGr h CVGW .95f 1.0 41 98.85 65.75 134 92.50 +9.6Calithera CALA ... ... ...dd 20.05 4.70 503 4.98 -40.4CalumetSp CLMT ... ... ...dd 9.95 3.95 135 8.15 +5.8tCalvUSInc n CRUSC ... ... ... 100.02 99.99 0 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 188 20.70 -6.0CambLrn ABCD 1.36 12.6 35 13.77 4.67 69 10.76 +89.4CambrBc n CATC 1.92 2.2 ... 91.00 70.00 8 89.06 +11.6sCamdnN s CAC 1.00f 2.1 24 47.41 37.10 34 47.24 +12.1Camtek h CAMT .56 7.3 12 8.74 4.17 77 7.66 +33.9CdnSolar CSIQ ... ... 5 19.09 11.37 1339 11.87 -29.6CancerGen CGIX ... ... ...dd 4.25 .82 161 1.00 -45.9CantbryPk CPHC .28 1.8 24 17.72 10.70 1 15.55 -4.3CpStarFn n CSTR .04p ... 55 22.22 16.00 21 19.19 -7.6sCapellaEd CPLA 1.72 1.7 28 98.20 65.15 67 99.25 +28.2CapCtyBk CCBG .28 1.1 24 26.50 18.96 24 24.73 +7.8CapProd CPLP .32 10.4 17 4.00 2.98 160 3.08 -8.3CapSwst CSWC 1.16a 6.1 19 19.20 14.85 25 19.09 +15.3CapitalaF CPTA 1.00 11.9 ...cc 13.65 6.88 87 8.38 +15.1Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 4 25.19 CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.5 22 15.11 12.19 435 13.55 +1.0Capricor CAPR ... ... ...dd 4.25 .63 205 1.39 -12.0CpstnTur rs CPST ... ... ...dd 1.90 .58 551 1.53 +98.7CarGurus n CARG ... ... ...cc 40.60 25.85 1095 35.79 +19.4CaraThera CARA ... ... ...dd 28.50 11.11 611 16.62 +35.8CarbBlk n CBLK ... ... ... 35.00 22.56 974 30.39 +26.9Carbonite CARB ... ... ...cc 41.25 18.55 318 39.10 +55.8CardiovSys CSII ... ... ... 33.11 20.58 155 32.01 +35.1sCardlytc n CDLX ... ... ...dd 25.43 11.10 246 25.06 +87.4Cardtronic CATM ... ... 12 34.90 15.80 532 24.94 +34.7CareTrust CTRE .82 4.9 33 19.86 12.73 407 16.58 -1.1CareDx h CDNA ... ... ...dd 16.00 1.04 863 15.60 +112.5CareerEd CECO .30f 1.8 ...dd 16.58 8.10 284 16.54 +36.9CarlyleGp CG 1.41e 6.3 9 25.90 18.20 452 22.35 -2.4CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.17 31 23.31 -8.1CaroFin s CARO .24 .5 24 45.58 30.65 216 43.93 +18.3CarolTrBk CART ... ... 30 10.00 7.00 17 8.10 -15.2Carrizo CRZO ... ... 29 28.72 11.10 3624 28.36 +33.3CarrolsRst TAST ... ... 18 13.58 9.90 150 13.28 +9.3CarverBc lf CARV ... ... 56 11.94 2.01 19 5.60 +92.6CasaSys n CASA ... ... 94 34.21 13.25 1297 17.92 +.9CasellaW CWST ... ... ...dd 27.50 15.20 153 25.54 +10.9Caseys CASY 1.16f 1.2 27 128.51 90.42 478 100.56 -10.2sCassInfo CASS 1.04f 1.5 34 69.96 53.23 75 70.40 +20.9Catabasis n CATB ... ... ... 3.78 1.00 2569 1.02 -31.5CatalstB rs CBIO ... ... ...dd 37.00 3.11 3626 10.46 -23.3CatalystPh CPRX ... ... ...dd 4.51 2.09 443 3.40 -13.0Catasys n CATS ... ... ... 8.88 3.30 48 8.12 +116.5CathayGen CATY .96 2.2 20 45.59 34.00 384 42.95 +1.8CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 36 224.95 123.10 27 209.65 +37.4Cavium CAVM ... ... ...dd 92.66 56.96 1200 83.01 -1.0CecoEnv CECE .30 4.8 ... 10.69 4.00 161 6.24 +21.6Celcuity n CELC ... ... ... 22.73 11.10 43 20.13 +6.2Celgene CELG ... ... 24 147.17 74.13 8048 79.44 -23.9Celgene rt CELGZ ... ... ... 1.61 .11 11 .32 -67.5CelldexTh CLDX ... ... ...dd 3.26 .58 3644 .59 -79.3CellectBio n APOP ... ... ... 13.50 6.12 5 7.15 +2.1CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 2.06 .84 317 .86 -37.6Cellectis n CLLS ... ... ...dd 38.85 21.25 220 29.48 +1.1CallularBio CBMG ... ... ...dd 22.75 7.10 22 18.05 +60.4Celsion rs CLSN ... ... ...dd 6.06 1.24 3961 3.32 +23.9CelsiusH n CELH ... ... ... 7.00 3.42 84 4.74 -9.7Celyad n CYAD ... ... ... 64.75 25.55 10 28.15 -34.7Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.71 1.90 56 2.17 -14.9Cemtrx pf CETXP .58t ... ... 7.62 4.20 0 4.76 -5.9CntRsDvA CDEV ... ... ... 22.14 14.19 3499 17.30 -12.6CntrStBk CSFL .40 1.3 ... 32.27 21.77 1326 31.47 +22.3CEurMed CETV ... ... ...dd 5.20 3.70 87 3.85 -17.2CentrlFedl CFBK ... ... 26 2.75 2.00 5 2.38 -13.5sCentGard lf CENT ... ... 24 44.41 30.26 67 44.01 +13.1CenGrdA lf CENTA ... ... ... 41.54 28.69 243 41.25 +9.4CntlVyCm CVCY .28 1.3 17 23.28 18.05 34 21.89 +8.5CentAl CENX ... ... 24 24.77 12.94 1562 15.75 -19.8CntyBcMA CNBKA .48 .6 ... 89.40 61.95 5 76.65 -2.0CentCas CNTY ... ... 41 9.85 6.28 210 8.91 -2.4CeragonN CRNT ... ... ... 4.15 1.64 474 3.84 +93.9Cerecor n CERC ... ... ...dd 5.74 .51 130 4.81 +50.3Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1600 61.37 -8.9sCerusCp CERS ... ... ...dd 7.06 2.10 1762 7.01 +107.4CescaTh rs KOOL ... ... ... 6.44 .42 977 .55 -81.8Chaisma n CHMA ... ... ...dd 2.95 1.25 66 1.55 -8.8sChampO hrs CSBR ... ... ...dd 6.36 2.19 115 6.62 +70.6Changyou CYOU ... ... 6 30.35 17.07 326 17.38 -30.0Chantic rs BURG ... ... ... 5.15 1.81 10 2.90 +10.3CharlsCol h CTHR ... ... ...dd 1.60 .80 19 1.06 -21.5ChartInds GTLS ... ... 54 74.27 32.04 455 65.17 +39.1ChartCm n CHTR ... ... 95 408.83 250.10 1342 292.99 -12.8CharterFn CHFN .34f 1.3 25 25.64 15.81 59 25.28 +44.1ChkPoint CHKP ... ... 20 119.20 93.76 746 99.59 -3.9CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 139 4.30 -58.8ChckPnt n CKPT ... ... ... 10.50 2.90 29 2.99 -22.9Cheesecake CAKE 1.16 2.0 18 58.83 38.34 782 57.94 +20.3ChefsWhs CHEF ... ... 58 30.32 11.85 326 28.90 +41.0Chembio CEMI ... ... ...dd 10.50 5.70 14 10.15 +23.8ChemFinl CHFC 1.12 1.9 20 59.83 43.61 281 58.54 +9.5ChemoCntx CCXI ... ... 46 15.08 5.42 200 12.32 +107.1ChemungF CHMG 1.04 2.1 24 56.83 37.30 4 49.92 +3.8Cherokee h CHKE .20 26.4 ...dd 7.75 .62 226 .76 -60.1ChkSoup n CSSE ... ... ...dd 13.26 6.19 24 10.25 +13.9ChildPlace PLCE 2.00 1.5 30 161.65 94.95 509 131.65 -9.4Chimerix CMRX ... ... ...dd 5.94 4.17 302 4.70 +1.5ChAdvCns CADC ... ... ...dd 9.75 1.55 105 4.00 -7.0ChinAutLog CALI ... ... ... 8.77 1.50 24 2.54 -20.6ChinaAuto CAAS ... ... 7 5.90 4.04 4 4.37 -9.0ChinaBio CBPO ... ... 24 114.82 71.85 787 97.75 +24.1ChinCer rs CCCL ... ... ... 4.28 1.25 2 1.54 -35.6ChiCmCr h CCCR ... ... ... 4.00 .97 37 1.10 -20.3ChiCustR n CCRC ... ... ... 23.40 10.75 114 20.68 +21.3ChiFnOnl JRJC ... ... ...dd 4.14 1.32 62 1.97 -26.5ChinaHGS HGSH ... ... 3 4.48 1.18 99 1.70 +38.4ChnaIntNt n CIFS ... ... ... 66.10 10.81 62 16.31 -61.1ChinaJJ h CJJD ... ... ...dd 1.80 1.17 4 1.50 +21.0ChinLend h CLDC .32e 16.5 ... 6.24 1.66 1 1.94 -37.6ChinaNRes CHNR ... ... ... 4.23 1.88 17 2.14 -19.9ChiRecy rs CREG ... ... ... 9.39 .95 29 1.65 -41.1ChnaTcF rs CNTF ... ... ... 3.49 1.75 0 1.89 -27.0ChXDPlas CXDC ... ... 3 5.00 3.40 16 3.65 -20.7ChiCache lf CCIH ... ... ...dd 4.75 .72 100 1.15 -32.0ChinaNt rs CNET ... ... ...dd 11.90 .90 110 2.74 +151.4ChipMOS IMOS 1.97e 13.3 19 21.90 13.49 18 14.84 -15.9ChromaDx n CDXC ... ... ... 7.24 2.86 177 3.56 -39.5ChrchllD CHDN 1.52f .5 36 314.60 178.85 55 303.60 +30.5 ChuysHldg CHUY ... ... 32 31.35 18.00 85 30.95 +10.3CideraTh n CDTX ... ... ...dd 8.80 3.70 76 5.15 -24.3Cimpress CMPR ... ... ...cc 171.76 80.61 117 151.58 +26.4CinnFin CINF 2.12 3.1 20 81.98 68.11 483 68.76 -8.3Cinedigm rs CIDM ... ... ... 3.00 1.11 33 1.53 +2.0Cintas CTAS 1.62f .9 36 194.09 123.42 347 190.55 +22.3Cirrus CRUS ... ... 14 66.87 34.78 801 37.86 -27.0Cisco CSCO 1.32f 3.0 22 46.37 30.36 22188 43.82 +14.4CitiTrends CTRN .32 1.1 23 32.49 17.43 134 28.31 +7.0CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 6 2.66 -30.0sCitiz&Nthn CZNC 1.08 4.1 23 26.75 22.00 26 26.58 +10.8CtzCmtyBc CZWI .20f 1.5 16 14.43 12.73 7 13.46 -.3CitizFst CZFC .23e .9 18 26.83 20.15 4 25.80 +7.5CitizHold CIZN .96 4.3 17 26.00 21.18 1 22.50 -2.6CitrixSy s CTXS ... ... 30 109.43 73.34 1999 108.36 +23.1CtyHld CHCO 1.84f 2.4 22 78.75 58.80 36 78.16 +15.8CivistaBcsh CIVB .28 1.1 18 25.71 18.82 43 24.76 +12.5Civista pf CIVBP 1.63 2.3 ... 80.00 60.80 72.00 -2.6Clarus CLAR ... ... ... 8.00 5.20 62 7.45 -5.1CleanEngy CLNE ... ... ...dd 3.52 1.31 2775 3.24 +59.6tClearOne CLRO .28 7.1 ...dd 10.20 3.90 7 3.95 -55.9ClrAllCGr n CACG ... ... ... 30.85 24.97 66 30.41 +9.2ClrDvStr n YLDE ... ... ... 29.07 25.33 28.02 +1.3Cleareld CLFD ... ... 26 15.30 10.35 29 11.70 -4.5ClearsBio n CLSD ... ... ...dd 15.33 5.30 345 10.61 +51.6ClearSign CLIR ... ... ...dd 4.70 1.65 95 1.90 -47.2ClearS wt CLIRW ... ... ... 1.80 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 85 14.15 -25.4CleBio hrs CBLI ... ... ...dd 4.25 2.24 6 2.52 -37.2ClovisOnc CLVS ... ... ...dd 99.45 41.31 1011 45.75 -32.7CoDiagn n CODX ... ... ... 6.85 1.45 131 3.90 +47.7CoBizFncl COBZ .40f 1.8 34 23.48 15.79 2210 21.98 +10.0CoStar CSGP ... ... 95 417.29 242.76 274 414.57 +39.6CoastwayB CWAY ... ... 75 27.90 19.55 4 27.80 +31.1CocaBtl COKE 1.00 .8 33 249.54 125.08 58 130.93 -39.2CocrystP n COCP ... ... ... 6.45 1.61 707 4.44 -3.6CodaOct n CODA ... ... ... 6.56 3.28 1 3.92 -17.9sCodexis CDXS ... ... ...dd 15.60 4.60 459 15.70 +88.0CdrsVlly CVLY .62b 2.0 18 33.46 22.82 10 30.43 +10.5CoffeeH JVA ... ... 42 5.75 3.65 59 5.48 +28.7sCogentC CCOI 2.08f 3.8 ...cc 54.85 35.75 273 55.15 +21.7Cognex s CGNX .18 .4 35 72.99 39.90 1051 45.27 -26.0CognizTch CTSH .80 1.0 25 85.10 65.60 3146 79.20 +11.5CohBar n CWBR ... ... ... 10.79 4.44 248 9.95 +100.2Coherent COHR ... ... 22 329.00 152.34 490 156.78 -44.4CoherusBio CHRS ... ... ...dd 17.05 8.05 1123 16.40 +86.4Cohu COHU .24 1.0 33 26.17 15.55 228 24.71 +12.6CollPlant n CLGN ... ... ... 8.99 4.70 1 5.50 -38.5CllctUnv CLCT .70 4.7 11 30.82 13.50 40 14.79 -48.4Collegium n COLL ... ... ...dd 29.90 9.01 251 26.66 +44.4Colliers CIGI .10 .1 25 78.60 46.60 10 72.65 +20.4ColonyBk CBAN .20 1.2 17 19.50 11.10 5 17.11 +17.2ColBnkg COLB 1.04f 2.4 22 48.06 35.67 284 43.36 -.2ColumFn n CLBK ... ... ... 17.73 15.30 979 17.35 +12.5ColuSprtw COLM .88 1.0 32 93.22 54.54 244 92.59 +28.8Colmbus CMCO .20f .5 ...cc 44.55 24.14 138 42.79 +7.0comScore n SCOR ... ... ... 25.65 22.76 26 25.00 +2.1Comcast s CMCSA .76 2.3 16 44.00 30.43 28982 32.81 -17.7CommScpe COMM ... ... 30 41.60 26.29 1618 29.76 -21.3CmcBMO CBSH .94f 1.4 20 67.42 49.43 309 66.22 +18.6CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 1 25.91 -1.7CmclVehcl CVGI ... ... 31 13.90 5.55 173 7.40 -30.8CommSys JCS .16 4.3 ...dd 4.79 3.18 30 3.76 +5.6CmtyBkTr ESXB ... ... 24 10.00 7.65 45 9.45 +16.0CmtyFinCp TCFC .40 1.1 21 40.69 32.06 18 37.32 -2.6CommuFt n CFBI ... ... ... 14.47 10.95 2 11.22 -3.3CmtyHlt rt CYHHZ ... ... ... .05 .01 122 .01 +28.6CmtyTrBc CTBI 1.32 2.6 18 52.62 40.33 36 51.35 +9.0CmtyWest CWBC .20f 1.8 17 12.97 10.00 5 11.40 +7.0CommVlt CVLT ... ... ... 72.65 48.35 313 70.45 +34.2Compugn CGEN ... ... ...dd 5.00 2.25 301 3.70 +48.0CmptrPr CPSI .40 1.2 53 34.25 27.60 109 33.45 +11.3CmpTask CTG .24 3.1 ... 9.62 4.90 28 7.68 +50.6CmstkH rs CHCI ... ... ... 6.58 1.20 618 3.18 +87.1Comtech CMTL .40 1.2 26 34.61 17.11 131 32.31 +46.1ConatusPh CNAT ... ... ...dd 7.95 3.22 382 5.37 +16.2ConcertPh CNCE ... ... ...dd 30.71 12.67 150 19.60 -24.2Conformis n CFMS ... ... ...dd 5.73 1.15 391 1.31 -45.0ConiferH n CNFR ... ... ...dd 7.45 5.00 2 6.00 +3.4Conmed CNMD .80 1.1 26 74.58 47.41 202 74.27 +45.7Conns CONN ... ... 53 37.95 16.50 291 35.70 +.4ConnectOne CNOB .30 1.1 24 31.40 21.04 75 26.35 +2.3ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 71 66.13 +15.2ConsolCom CNSL 1.55 11.6 ... 22.17 10.31 861 13.33 +9.4ConsolWtr CWCO .34 2.6 38 15.35 11.20 23 12.95 +3.5ConstAlph n CNAC ... ... ... 9.99 9.55 9.96 +2.2ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 230 10.00 -1.8ConstAl rt CNACR ... ... ... .95 .25 .33 +6.5ConstPrt n ROAD ... ... ... 14.06 10.86 175 13.84 +14.4ConsuPtf CPSS ... ... 5 4.91 3.27 24 4.15 ContraFect CFRX ... ... ... 2.75 .80 298 2.55 +152.5ContraV rs CTRV ... ... ... 6.60 1.30 309 1.54 -46.5Control4 CTRL ... ... 42 35.99 19.03 181 25.61 -13.9ConvrgOn n CVON .02p ... ... 10.83 8.01 135 9.32 -6.6ConvrOn wt CVONW ... ... ... .75 .28 .68 CoolHl rs IFON ... ... ... 21.00 2.70 92 3.43 -52.3sCopart s CPRT ... ... 38 58.96 30.30 2536 59.43 +37.6CorbusPhm CRBP ... ... ...dd 9.96 5.05 261 6.05 -14.8Corcept CORT ... ... 16 25.96 10.71 2783 16.28 -9.9CoreMrk s CORE .40 1.8 27 38.20 17.10 491 22.25 -29.5Corium CORI ... ... ...dd 13.93 6.95 190 9.23 -4.0sCorOnDem CSOD ... ... ...dd 52.50 33.24 726 53.18 +50.5CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 29 61.20 44.81 65 53.25 +.7CorvusPh n CRVS ... ... ...dd 17.64 7.42 71 12.92 +24.7Costco COST 2.28f 1.1 30 208.11 150.00 1933 207.53 +11.5CountrP rs CPAH ... ... ...dd 7.30 1.75 47 2.25 -29.9CountyBcp ICBK .28 1.0 16 33.94 23.30 5 27.80 -6.6CoupaSft n COUP ... ... ...dd 63.56 28.52 1114 62.99 +101.8Covenant CVTI ... ... 36 35.19 15.86 118 32.15 +11.9CowenInc s COWN ... ... 41 18.25 11.63 278 15.10 +10.6Cowen27 n COWNZ 1.84 7.4 ... 26.24 24.76 21 25.00 -2.7Cowen33 n COWNL 1.94 7.8 ... 25.06 24.88 142 25.02 +.4CrackerB CBRL 5.00f 3.1 18 179.12 141.75 231 163.78 +3.1CraftBrew BREW ... ... 34 20.90 16.50 106 20.00 +4.2Cray Inc CRAY ... ... 70 28.60 17.35 247 25.95 +7.2CreditAcc CACC ... ... 17 377.82 236.50 75 368.04 +13.8CSVixMd rs TVIZ ... ... ...q 16.77 7.93 4 8.58 -4.3CSVixST rs VIIX ... ... ...q 23.92 10.84 259 13.84 +17.5CSSilvCC SLVO .58e 7.7 ...q 8.63 7.28 13 7.55 -4.4CSGoldCvC GLDI .55e 6.3 ...q 9.48 8.55 13 8.69 -3.8CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 459 24.95 +5.7CSVS3xInG DGLD ... ... ...q 55.21 37.83 71 46.78 +7.2CS VS3xGld UGLD ... ... ...q 12.72 9.19 461 9.91 -11.0CSVIVxMT ZIV ... ... ...q 94.42 60.60 173 77.27 -12.8CrS Crd n USOI 2.45e 9.0 ... 33.00 21.21 2 27.33 +2.5CS VSSilv USLV ... ... ...q 14.96 9.03 7057 9.51 -18.1Cree Inc CREE ... ... ...dd 50.68 20.50 1585 48.58 +30.8Cresud CRESY .45e 2.8 ... 23.69 15.53 129 15.93 -27.9Criteo SA CRTO ... ... 24 53.79 21.00 882 30.20 +16.0Crocs CROX ... ... ...dd 19.54 7.14 878 19.09 +51.0CronosGp n CRON ... ... ... 10.39 5.12 3744 6.86 -10.0CrssCtryHl CCRN ... ... 22 14.65 9.07 502 12.52 -1.9CrownCfts CRWS .32 5.6 18 7.54 5.40 27 5.75 -10.9CryoPrt wt CYRXW ... ... ... 6.77 1.40 5.17 -5.2CryoPort rs CYRX ... ... ...dd 14.85 4.25 541 14.70 +71.1Ctrip.com s CTRP ... ... 30 60.65 40.13 6996 49.90 +13.2CueBioph n CUE ... ... ... 17.99 10.30 85 13.01 +11.9CumbldPh CPIX ... ... ...dd 7.96 5.53 9 6.01 -18.3Curis rs CRIS ... ... ... 11.35 2.07 157 2.28 -34.9Cutera CUTR ... ... 43 56.05 23.35 198 43.05 -5.1Cyanotch h CYAN ... ... ...dd 5.78 3.25 8 4.00 +2.3CybrOpt CYBE ... ... 96 25.69 11.35 58 18.30 +22.0CyberArk CYBR ... ... 91 67.07 39.34 307 66.29 +60.2Cyclacel pf CYCCP .60 8.9 ... 8.75 5.11 0 6.75 -8.8Cyclacel rs CYCC .15p ... ...dd 4.52 1.28 40 1.49 -14.4CymaBay CBAY ... ... ...dd 15.59 4.82 1185 14.10 +53.3CypSemi CY .44 2.6 29 18.87 12.50 5067 17.23 +13.1Cyren Ltd CYRN ... ... ...dd 3.15 1.35 6 2.75 +10.0CyrusOne CONE 1.84 3.2 89 65.73 43.49 1159 57.26 -3.8CytRx rs CYTR ... ... ... 5.99 1.23 294 1.25 -26.0Cytokinetic CYTK ... ... ...dd 15.95 6.75 647 8.35 +2.5CytomX n CTMX ... ... ...dd 35.00 13.09 348 24.93 +18.1Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2tCytoriTh rs CYTX ... ... ... 12.10 1.75 96 1.65 -45.4Cytosorbnt CTSO ... ... ... 12.35 3.60 216 11.40 +75.4D -:tDBV Tech DBVT ... ... ... 50.57 20.08 110 20.36 -17.2DFB Hlt n DFBH ... ... ... 9.75 9.65 9.65 -.5DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.12 +1.2DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 49 6.83 4.99 2 5.36 -13.0DMC Globl BOOM .08 .2 ...dd 46.50 12.40 72 44.65 +78.2DNB Fncl DNBF .28 .8 15 37.15 30.00 7 34.90 +3.6DSP Gp DSPG ... ... ...cc 13.95 10.80 215 11.40 -8.8DXP Ent DXPE ... ... 41 43.21 24.86 65 40.31 +36.3DailyJourn DJCO ... ... ...cc 250.95 195.00 1 230.00 -.1Daktronics DAKT .28 3.3 37 10.86 7.85 187 8.49 -7.0DareBio rs DARE ... ... ... 12.40 .74 64 1.31 -39.5DarioHlth DRIO ... ... ... 3.64 1.32 42 1.42 -11.4DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 12 9.96 +7.6Daseke n DSKE ... ... ... 14.52 8.16 265 9.90 -30.7Daseke wt DSKEW ... ... ... 2.08 .93 1.90 -6.9Data IO DAIO ... ... 20 16.49 6.04 37 6.64 -44.9Datawatch DWCH ... ... ...dd 12.65 7.70 62 9.70 +2.1DaveBuster PLAY ... ... 19 69.99 37.85 973 54.48 -1.3DavidsT g n DTEA ... ... ...dd 6.40 3.20 38 3.85 -1.3DavSelFn n DFNL ... ... ... 25.62 21.15 16 24.20 +1.0DavSelEq n DUSA ... ... ... 25.32 20.72 9 24.42 +4.3DavSelW n DWLD ... ... ... 28.88 21.99 129 26.84 +2.3DawsonGeo DWSN .05p ... ...dd 8.11 3.52 84 7.81 +65.0Deciphera n DCPH ... ... ... 45.61 15.15 313 43.96 +93.9DelFriscos DFRG ... ... ...dd 18.85 11.70 276 12.60 -17.4DelTaco TACO ... ... 11 15.99 10.00 166 13.11 +8.2DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 87 .84 -22.9DeltaTch h DELT ... ... ... 4.70 .91 22 1.13 +6.6DenaliTh n DNLI ... ... ... 25.79 14.72 653 17.27 +10.4Dennys DENN ... ... 29 17.75 10.87 497 16.12 +21.8Dentsply XRAY .35 .8 ...dd 68.98 41.64 2712 45.01 -31.6Depomed DEPO ... ... ...dd 11.27 4.31 1200 7.22 -10.3Dermira DERM ... ... ...dd 31.59 6.98 1003 10.59 -61.9DescSys DSGX ... ... 93 31.60 23.40 141 31.50 +10.9DestMatrn DEST .80 13.9 ...dd 6.44 1.02 545 5.75 +93.6Dest XL DXLG ... ... ...dd 2.75 1.45 171 1.95 -11.4Deswell DSWL .28 8.7 ...dd 3.64 2.04 40 3.22 +18.4Determine DTRM ... ... ...dd 2.84 1.23 7 1.63 -9.4DexCom DXCM ... ... ...dd 102.10 42.62 624 100.81 +75.7DiamHill DHIL 7.00e ... 14 219.90 183.34 9 199.51 -3.5DiambkEn FANG .13p ... 25 138.14 82.77 3423 127.58 +1.1DianaCnt rs DCIX ... ... ...dd 2772.13 1.31 383 1.67 -58.9DicernaPh DRNA ... ... ...dd 15.80 2.69 460 12.53 +38.8DifferBr rs DFBG ... ... ...dd 2.20 .70 12 .90 -5.3DiffusP hn DFFN ... ... ...dd 3.04 .42 114 .53 -55.5sDigiIntl DGII ... ... 46 12.70 8.50 95 12.90 +35.1Digimarc DMRC ... ... ...dd 41.75 22.85 83 31.90 -11.8Digirad DRAD .22 13.3 ...dd 4.45 1.25 31 1.65 -35.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 32 2.50 -5.7DigitlTurb APPS ... ... ...dd 2.59 .98 842 1.67 -6.7DimeCBc DCOM .56 2.8 19 22.65 17.75 211 20.10 -4.1Diodes DIOD ... ... 38 37.37 23.51 372 36.55 +27.5DiscIncA DISCA ... ... 14 27.92 15.99 6020 27.55 +23.1DiscIncB DISCB ... ... 14 48.85 19.25 27.21 +9.7DiscIncC DISCK ... ... 13 27.15 14.99 4689 25.68 +21.3DishNetw h DISH ... ... 16 66.50 28.80 2737 34.01 -28.8Diversicre DVCR .22 3.2 18 12.25 6.45 13 6.98 -30.3DivrsRest SAUC ... ... 2 2.84 1.12 25 1.20 -25.0DixieGrp DXYN ... ... ...dd 4.75 2.25 10 2.35 -39.0DocuSign n DOCU ... ... ... 66.19 37.00 3788 63.87 +60.8DgssInt A n DOGZ ... ... ... 6.40 3.55 4 4.12 -30.2DollarTree DLTR ... ... 12 116.65 66.01 3215 87.27 -18.7DolphEnt hn DLPN ... ... ... 5.77 2.47 8 3.49 -3.1DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 79

DonegalA DGICA .57f 4.0 25 18.25 13.28 68 14.23 -17.7DonegalB DGICB .50f 3.7 27 15.91 12.85 2 13.60 -10.7DorchMin DMLP 1.41e 7.4 19 20.93 13.90 31 19.10 +25.7Dorman DORM ... ... 23 83.60 56.36 129 71.26 +16.6DovaPh n DOVA ... ... ... 37.00 16.98 162 30.11 +4.5DragVic n LYL ... ... ... 14.99 3.09 32 3.60 -17.4DrprOkw n DOTA ... ... ... 10.00 9.71 9.95 +1.7DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .50 DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.70 +1.6tDropCar rs DCAR ... ... ... 13.52 1.30 140 1.28 -68.6Dropbox n DBX ... ... ... 43.50 27.75 12719 39.70 +39.4DryShips s DRYS .14e ... 1 47.25 .98 1486 5.10 +44.5sDuluthH n DLTH ... ... 32 21.77 15.13 352 21.60 +21.0sDunkin DNKN 1.39 2.0 29 69.29 50.89 691 68.84 +6.8DurectCp DRRX ... ... ...dd 2.55 .75 675 2.10 +127.8Dynasil DYSL ... ... 9 2.06 1.09 94 1.41 +19.5Dynatronic DYNT ... ... ...dd 3.55 2.10 3 2.90 +.6DynavaxT DVAX ... ... ...dd 24.45 7.95 1512 15.90 -15.0E -:E-Trade ETFC ... ... 25 66.46 36.09 1706 64.47 +30.1eBay s EBAY ... ... 26 46.99 33.95 7104 39.18 +3.8eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 64 26.35 -2.2EDAP TMS EDAP ... ... ... 4.25 2.07 117 3.20 +11.5eHealth EHTH ... ... ...dd 28.59 13.61 76 23.23 +33.7EMC Inc s EMCI .88 3.2 19 32.19 24.51 16 27.34 -4.7ENDRA n NDRA ... ... ... 5.88 1.55 296 2.43 -50.1ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 38 1.23 +41.4ESSA Bcp ESSA .36 2.3 23 16.80 14.16 11 15.67 EtfLonCanc CNCR ... ... ... 32.32 21.63 38 25.71 +8.1EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 26.82 +2.8EtfValidea VALX ... ... ...q 30.43 26.27 0 30.14 +3.9IsectPsGr ef PMPT ... ... ... 28.26 24.69 26.78 -1.6EVO Pay n EVOP ... ... ... 23.40 19.00 341 22.70 +19.3tEXFO g EXFO ... ... ...dd 5.35 3.28 5 3.20 -26.4teXp Wrld n EXPI ... ... ...dd 19.00 13.11 83 13.16 -14.5EagleBncp EGBN ... ... 19 69.80 46.20 78 62.35 +7.7EagBcMT EBMT .36 1.9 16 21.95 17.35 3 19.35 -7.6EagleBkS rs EGLE ... ... ...dd 5.96 4.18 529 5.90 +31.7EaglFnB n EFBI .22p ... ... 19.57 14.50 0 16.04 -.8EaglePhm EGRX ... ... 37 84.20 45.05 460 75.31 +41.0EstWstBcp EWBC .80 1.1 20 73.98 52.86 704 70.19 +15.4EastrAcq n EACQ ... ... ...cc 10.35 9.25 0 10.28 +1.8EastrAc wt EACQW ... ... ... .97 .27 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 41 31.50 24.00 6 30.00 +14.7EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 32 7.39 +83.4EV StkNx s EVSTC ... ... ... 100.02 49.99 0 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1EV DivCrd s OKDCC ... ... ... 100.10 50.00 11 100.06 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.80 116 77.85 -1.8Echelon rs ELON ... ... ...dd 6.10 4.07 1 4.47 -19.3EchoGLog ECHO ... ... 75 32.95 13.00 509 31.35 +12.0EchoStar SATS ... ... 13 62.50 45.12 316 45.68 -23.7Eco-StimE ESES ... ... ...dd 1.74 .76 22 .78 -38.4EcologyEn EEI .40 3.2 ...dd 14.45 10.25 3 12.60 +20.0EdgeTher n EDGE ... ... ...dd 17.77 .84 1087 1.10 -88.3Edgewater EDGW ... ... ...dd 7.30 4.25 14 5.50 -11.9EditasM n EDIT ... ... ...dd 45.02 15.28 1009 39.39 +28.2EducDevel EDUC .40f 2.1 33 27.93 9.25 10 19.25 +1.6eGain EGAN ... ... ...dd 14.13 1.50 241 12.40 +136.2EgaletCp EGLT ... ... ...dd 2.95 .42 268 .46 -54.4EigerBio rs EIGR ... ... ...dd 18.00 6.35 89 14.20 +1.88Point3E n CAFD 1.12 9.0 13 15.92 11.69 220 12.42 -18.3EksoBio n EKSO ... ... ...dd 4.77 1.02 126 1.73 -18.8ElPolLoc h LOCO ... ... 68 14.70 9.05 294 11.00 +11.1ElbitIm rs EMITF ... ... ... 3.24 1.90 9 2.20 -22.5ElbitSys ESLT 1.76 1.5 20 153.13 111.01 36 119.23 -10.5EldorRsts ERI ... ... 56 46.45 18.80 628 43.15 +30.2ElectSci ESIO ... ... 8 27.72 7.50 1035 17.41 -18.8ElectroSen ELSE ... ... 33 5.24 2.96 10 4.01 -1.0ElectArts EA ... ... 32 147.13 99.63 4118 143.09 +36.2EFII lf EFII ... ... ... 49.99 25.28 389 34.29 +16.1ElmiraSB ESBK .92b 4.5 17 20.50 18.00 6 20.30 +4.2EloxxPh n ELOX ... ... ... 24.60 11.11 319 19.20 +68.4EltekLtd rs ELTK ... ... ... 8.95 2.65 4.04 -1.0EmclaireF EMCF 1.12 3.3 17 35.77 26.50 7 33.70 +11.0Emcore EMKR 1.50e ... ...cc 12.20 4.40 155 5.55 -14.0EmmisC rs EMMS ... ... 1 5.84 2.44 12 5.35 +52.0EmpirRst rs NYNY ... ... ...dd 30.98 15.88 11 19.30 -28.5EnantaPh ENTA ... ... 65 122.43 33.15 184 114.18 +94.6EncoreCap ECPG ... ... 11 52.00 37.30 188 38.00 -9.7EncorW WIRE .08 .2 16 58.70 37.30 51 50.10 +3.0Endo Intl ENDP ... ... ...dd 12.54 5.27 5675 9.44 +21.8Endocyte ECYT ... ... ...dd 15.45 1.17 1285 14.15 +230.6Endologix ELGX ... ... ...dd 6.72 3.75 774 6.28 +17.4EndurIntl EIGI ... ... ...dd 10.00 6.95 1303 9.85 +17.3Energous WATT ... ... ...dd 33.50 6.91 457 16.51 -15.1EngyFocus EFOI ... ... ...dd 3.46 1.51 5 2.19 -10.6EnrgyRec ERII ... ... ...cc 11.30 6.13 335 8.13 -7.1EnrgXXi hn EGC ... ... ...dd 23.49 3.41 6427 8.97 +56.3Enphase ENPH ... ... ...dd 6.54 .76 3701 6.20 +157.3sEnsignGp s ENSG .18 .5 31 38.56 18.75 196 38.54 +73.6EnstarGp ESGR ... ... 19 237.30 183.85 48 215.35 +7.3EntegraFn ENFC ... ... 23 30.70 22.00 17 28.20 -3.6Entegris ENTG .28 .8 32 39.55 21.78 1317 36.60 +20.2EntBcpMA EBTC .58 1.4 23 44.14 30.00 21 41.92 +23.1EntFinSv EFSC .44 .8 20 57.05 36.65 84 55.40 +22.7Epizyme EPZM ... ... ...dd 21.40 11.15 314 14.95 +19.1sePlus s PLUS ... ... 25 98.60 67.65 119 98.85 +31.4Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 629 401.76 -11.4EquitFin n EQFN .20p ... ... 10.95 9.92 0 10.55 -3.2sEqtyBcsh n EQBK ... ... 28 44.00 29.66 100 43.87 +23.9Ericsson ERIC .13e 1.7 ... 8.05 5.52 6430 7.86 +17.7ErieInd ERIE 3.36 2.8 29 129.73 106.63 33 119.53 -1.9ErytechP n ERYP ... ... ... 30.56 17.50 0 17.56 -20.3Escalade ESCA .50 3.6 14 14.60 11.65 5 13.70 +11.4Esperion ESPR ... ... ...dd 82.68 33.06 592 41.33 -37.2EsqFnHld n ESQ ... ... ... 29.45 14.51 24 26.90 +36.3EssaPh gs EPIX ... ... ... 13.64 2.00 24 3.99 -8.9Essendant ESND .56 4.1 ...dd 15.30 7.20 309 13.70 +47.8EstreAm n ESTR ... ... ... 13.38 8.39 1 9.14 +5.8EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 64 44.78 13.58 3125 43.33 +111.9EuroTech CLWT ... ... ... 8.45 2.00 141 4.95 +49.5Euronet EEFT ... ... 20 101.07 70.67 396 87.13 +3.4Euroseas rs ESEA ... ... ... 2.73 1.21 6 1.58 -7.2EveloBio n EVLO ... ... ... 16.75 11.30 43 12.23 -24.7Ever-Glory EVK ... ... 7 4.50 1.96 6 3.75 +59.6Everbrdg n EVBG ... ... ...dd 53.42 21.56 652 50.14 +68.7EvrspnTc n MRAM ... ... ...dd 25.39 6.40 199 9.20 +22.7EvineLive EVLV ... ... ... 1.62 .76 222 1.18 -15.7EvofemBio EVFM ... ... ...dd 12.56 .30 49 3.30 +69.2Evogene EVGN ... ... ...dd 5.75 2.66 5 3.06 -.3EvokePhm EVOK ... ... ...dd 4.09 1.85 29 2.73 +20.8Evolus n EOLS ... ... ...dd 39.50 6.75 721 32.66 +184.0EvolvgSys EVOL .44 13.5 9 5.85 3.15 11 3.25 -30.9ExOne XONE ... ... ...dd 13.44 6.16 288 7.60 -9.5ExactSci h EXAS ... ... ...dd 71.60 32.42 1795 69.49 +32.3ExelaTch n XELA ... ... ...dd 10.00 4.15 176 5.02 -2.5Exelixis EXEL ... ... 24 32.50 18.50 2195 19.83 -34.8ExlSvcHld EXLS ... ... 43 64.34 52.50 182 59.57 -1.3Expedia EXPE 1.20 1.0 57 161.00 98.52 1262 124.67 +4.1ExpdIntl EXPD .90f 1.2 25 78.16 54.32 2327 74.63 +15.4Exponent s EXPO ... ... 61 52.63 28.48 194 50.50 +42.1ExpScripts ESRX ... ... 10 85.07 55.80 3273 80.58 +8.0ExtrOilGs n XOG ... ... ... 17.42 10.28 1464 14.42 +.8ExtrmNet EXTR ... ... ...dd 15.55 8.10 1787 8.69 -30.6EyePtPh EYPT ... ... ...dd 2.88 .93 230 2.02 +87.0EyegatePh EYEG ... ... ... 1.47 .29 137 .56 -47.7Eyegate wt EYEGW ... ... ... .22 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 21 8.05 -18.9Ezcorp EZPW ... ... 17 15.10 7.55 472 12.85 +5.3F -:F5 Netwks FFIV ... ... 24 182.75 114.63 953 179.54 +36.8FAT Br n FAT .12p ... ... 13.99 5.54 7 7.85 -12.0tFC GlbRlty FCRE ... ... ... 1.68 .65 127 .63 -30.8FFBW n FFBW ... ... ... 12.50 10.30 1 10.97 -.5FLIR Sys FLIR .64 1.2 32 55.72 33.95 714 54.00 +15.8FNB Bnc s FNBG .52 1.4 ... 39.45 25.52 14 38.38 +5.2FNCB Bc n FNCB .04p ... ... 10.00 8.01 16 9.10 -1.6sFRP Hldgs FRPH ... ... 21 62.40 41.90 63 63.10 +42.6FS Bncp FSBW .56f .9 13 61.51 42.77 18 61.15 +12.1FSB Bcp n FSBC ... ... ... 18.23 14.60 1 17.70 +4.1FTD Cos FTD ... ... ...dd 20.65 3.46 178 5.58 -22.4Facebook FB ... ... 37 199.58 147.80 19968 197.49 +11.9FDaves DAVE ... ... ...dd 9.65 3.40 19 6.25 -4.6Fanhua FANH .65e 1.9 59 38.24 8.21 141 34.63 +60.2FarmerBrs FARM ... ... ...dd 35.05 23.60 49 30.40 -5.4FarmMer s FMAO .56f 1.3 23 46.00 24.44 13 42.50 +4.2FarmCB FFKT .50 .9 23 55.05 32.60 22 54.45 +41.4FarmersNB FMNB .28 1.7 19 16.50 12.80 31 16.30 +10.5FaroTech FARO ... ... ...dd 65.35 32.25 78 54.20 +15.3Fastenal FAST 1.48 2.8 25 58.74 39.79 1883 52.12 -4.7FateThera FATE ... ... ...dd 14.45 2.52 580 12.31 +101.5Fauquier FBSS .48 2.3 41 22.25 17.24 8 20.73 -5.3FedNatHld FNHC .32 1.5 19 24.37 9.78 96 22.00 +32.8FedlStAc n FSAC ... ... ...dd 9.84 9.65 9.82 +1.1FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 23 10.35 +1.0FenncPhr n FENC ... ... ... 14.99 7.55 100 10.96 +9.4Ferrogl n GSM .16 1.8 ... 17.61 8.75 700 9.08 -44.0Fibrocll rs FCSC ... ... ... 23.18 2.21 229 2.36 -26.3FibroGen FGEN ... ... ...dd 63.00 29.30 635 61.80 +30.4FidD&D n FDBC .96 1.6 ... 61.70 33.09 5 61.59 +49.1FidNasdIdx ONEQ 2.29e .8 ...q 305.15 239.20 36 302.75 +11.7sFidelSo LION .48 1.8 17 26.13 20.28 133 26.45 +21.3FidusInvst FDUS 1.56a 10.9 9q 17.49 12.63 131 14.31 -5.7FidsInv23 n FDUSL 1.47 5.6 ... 28.00 24.85 3 26.19 +4.7FiestaRst FRGI ... ... ...dd 27.90 15.50 308 27.00 +42.1FifthThird FITB .64 2.1 9 34.67 24.58 5699 30.57 +.8FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 25 27.56 -3.351job JOBS ... ... ...dd 114.63 42.60 491 103.92 +70.8FinTcII n FNTE ... ... ... 11.76 9.70 9 9.99 +.7FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.17 10.42 -.8FinclEngin FNGN .32 .7 51 44.95 24.45 504 44.90 +48.2FnclInst FISI .96 2.8 17 34.10 25.65 30 33.95 +9.2Finisar FNSR ... ... ...dd 28.84 14.25 2176 18.00 -11.5FinjanH FNJN ... ... 3 4.06 1.66 668 2.98 +38.0FireEye FEYE ... ... ...dd 19.36 13.40 3066 16.99 +19.6FstBcpME FNLC .96 3.2 17 32.33 25.00 9 29.67 +9.0FtBcpNC FBNC .40 .9 25 42.94 29.59 140 42.48 +20.3FstBcMiss FBMS .20f .6 22 35.70 26.05 32 35.45 +3.7FstBkNJ FRBA .12 .9 30 14.95 11.15 64 13.35 -3.6FstBusey rs BUSE .80f 2.4 22 33.22 27.33 170 32.95 +10.1FBusnFn s FBIZ .56 2.1 19 26.95 20.57 57 26.36 +19.2FrstCap FCAP .92 2.4 19 43.02 29.81 5 37.97 +3.3FtChoBc n FCBP ... ... ... 33.50 27.17 102 28.65 +3.2FCtzBA FCNCA 1.40 .3 21 463.44 323.74 48 428.39 +6.3FCmtyBsh FCBC .72a 2.1 22 36.09 24.02 47 34.23 +19.1FCmtyCp FCCO .40 1.6 24 24.87 19.50 35 24.65 +9.1sFtConnBcp FBNK .68f 2.2 23 28.50 23.25 3519 31.15 +19.11stCnstBn FCCY .24 1.1 18 27.00 16.15 53 22.55 +23.2sFstDeFn FDEF 1.20 1.9 17 64.59 47.01 14 64.30 +23.7FFnclOH FFBC .76 2.3 21 33.70 22.80 396 32.70 +24.1FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.5 28 56.35 37.31 223 54.25 +20.4FstFnIN THFF 1.02 2.3 19 50.20 39.55 28 45.20 -.3FstFnNwst FFNW .32f 1.6 22 21.82 13.13 52 19.93 +28.5FstFound s FFWM ... ... 24 20.43 15.88 645 19.99 +7.8FstGtyBc n FGBI .64b 2.3 ... 29.50 22.34 5 27.41 +9.6FsHawaii n FHB .96 3.1 ... 32.36 26.30 608 30.69 +5.2FIntntBcp INBK .24 .7 14 42.40 26.30 105 34.80 -8.8FIntBc26 n INBKL 1.50 5.7 ... 26.74 24.75 3 26.50 -.1FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 206 43.55 +8.7FstMerch FRME .88f 1.8 21 49.19 37.09 215 47.83 +13.7FstMidIll FMBH .68a 1.6 18 42.03 30.01 72 41.61 +8.0FMidBc FMBI .44 1.6 21 27.40 20.50 626 26.79 +11.6FstNwBc n FNWB ... ... 45 18.35 15.04 17 16.37 +.4FstSavFin FSFG .60 .8 20 80.01 51.00 7 73.61 +29.1FstSolar FSLR ... ... 32 81.72 35.35 1995 52.23 -22.6s1stSource SRCE .96f 1.7 21 56.42 44.59 25 56.26 +13.8FTNDXTc QTEC .58e .7 ...q 83.42 61.64 301 80.30 +11.6 FtTr AbsRet FAAR .84e ... ... 34.79 27.00 9 28.93 -1.4FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 21.56 +2.7FT AsiaPc FPA 1.01e 3.0 ...q 38.10 32.24 22 33.75 -5.5FT Europe FEP .65e 1.6 ...q 42.49 34.45 181 39.61 +1.4FT LatAm FLN 2.01e 11.0 ...q 23.27 17.33 51 18.22 -10.8FT Brazil FBZ 1.62e 12.8 ...q 18.24 11.90 1 12.63 -18.6FT China FCA .68e 2.2 ...q 34.79 22.88 1 30.92 +4.1FT Japan FJP .77e 1.4 ...q 63.38 51.72 52 56.58 -5.6FT SKorea FKO .59e 2.2 ...q 32.08 26.10 0 26.39 -10.7FT DevMkt FDT .96e 1.6 ...q 67.22 54.77 79 61.42 -1.5FT EmMkt FEM .64e 2.4 ...q 31.32 22.90 202 26.95 -3.4FT Germny FGM 1.04e 2.1 ...q 55.51 42.81 4 48.75 -4.8FT Canada FCAN .29e 1.1 ...q 27.35 22.41 26.45 -.3FT UK FKU 1.57e 3.8 ...q 43.39 35.33 13 41.42 +3.9FT Switzld FSZ .78e 1.5 ...q 56.74 48.28 4 51.76 -1.9FT HKong FHK 2.82e 6.8 ...q 46.25 36.40 1 41.26 -2.8FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.2 ...q 47.47 36.29 57 39.59 -8.7FTDvMkSC FDTS .97e 2.3 ...q 48.51 37.50 6 42.68 -3.9FT EurzAlp FEUZ .50e 1.1 ...q 48.43 38.64 12 43.61 -.7FstT BICK BICK .34e 1.2 ...q 33.60 25.37 6 28.22 -6.5FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 6 21.83 -.9FtTrMun n MCEF ... ... ... 19.39 17.65 17.82 -4.9FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 47 49.24 -3.0FTNsdGrid GRID .19e .4 ...q 53.73 43.00 8 50.82 -.3FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 65 18.44 -3.0FTNsqTDv TDIV .86e 2.3 ...q 38.44 30.93 47 36.62 +4.0FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 187 51.26 -.7tFTIntlMltA YDIV .99e 5.7 ...q 19.83 17.35 1 17.36 -6.8FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 13 23.05 -1.1FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 4 49.31 -3.5FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 4 22.71 -1.5FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 204 60.05 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 155 30.88 +3.3FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 26 30.70 +7.2FT DWF5 FV .18e .6 ...q 31.03 24.61 148 30.73 +11.4FT AmIndR AIRR .08e .3 ...q 28.40 22.38 14 27.13 -1.0FT AI Rob n ROBT .07p ... ... 30.96 28.50 12 30.30 +5.4FT US Eq RNDV .35e 1.6 ... 23.04 19.30 12 21.78 +.4FT SmCap RNSC .22e 1.0 ... 22.93 19.03 1 22.91 +6.5FT MdCap RNMC .19e ... ... 22.75 19.19 0 22.44 +3.4FT LgCap RNLC .18e ... ... 23.11 19.67 3 22.18 +1.8FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 3 51.01 -2.2FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 0 25.62 -1.2FT QualInc QINC .60e 2.4 ...q 26.90 23.66 3 24.98 -2.0FTNsSem ef FTXL .14e .4 ... 36.21 24.11 13 33.88 +11.9FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.70 1 23.35 +8.9FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 1 21.82 +2.0FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 4 24.49 +15.9FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.83 -4.6FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 193 29.91 +1.9FTDorW n FVC .17e .6 ... 28.96 22.93 47 28.63 +11.5FT DWInt IFV .32e 1.5 ...q 24.24 19.49 189 21.65 -2.7FTEMCur FEMB 2.68e 7.1 ...q 48.17 37.68 9 37.79 -10.4FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.42 -.1FT RivAsia RFAP 1.14e 2.0 ... 64.93 56.10 2 58.34 -3.7FT RivDev RFDI 1.09e 1.7 ... 68.99 59.54 37 63.13 -1.5FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 61.68 9 68.55 -2.7FT RivEur RFEU .95e 1.5 ... 70.58 60.56 19 64.46 -1.4FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.38 -2.3FTCapStrn FTCS .59e 1.1 ...q 54.95 45.24 86 52.56 +3.0FTN100ExT QQXT .14e .3 ...q 52.82 45.13 3 50.91 +4.7FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 76 20.01 -1.4FTrTUSAlp TUSA .24e .7 ...q 35.36 29.30 35.12 +6.1FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 1 29.49 +2.5FTCloudC SKYY .13e .2 ...q 55.41 38.88 293 55.07 +20.0FTNdqAuto CARZ .88e 2.2 ...q 45.00 36.48 2 39.74 -5.9FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 1 26.59 -5.6FT GblNRs FTRI .45e 3.6 ...q 13.25 10.89 0 12.64 +2.1FT Cybersc CIBR .03e .1 ...q 27.84 20.59 475 27.32 +18.1FTIntlIPO FPXI .28e .8 ...q 39.87 31.26 4 36.50 +3.1FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.89 162 48.07 +.1FTTactHY HYLS 2.64 5.5 ...q 49.76 47.19 78 47.72 -1.8FT GlbCmd FTGC .26e ... ...q 21.88 18.97 72 20.66 -.2FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 34 52.79 -1.4FTNDXEq QQEW .27e .4 ...q 63.55 52.67 14 62.26 +7.4FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 66 57.47 +9.6FTSmartph FONE .86e 1.7 ...q 55.89 47.30 1 49.75 -4.7FstUSBcsh FUSB .08 .7 35 14.38 10.52 2 11.40 -10.9FstUtdCp FUNC .36f 1.5 22 24.32 14.45 48 23.80 +36.8First LI s FLIC .60 2.3 10 33.50 23.30 85 26.40 -7.4FsthdTech SVVC ... ... ...q 15.22 7.29 36 14.65 +63.5FstSvc n FSV .54 .7 39 74.71 61.60 13 73.31 +4.8Fiserv s FISV ... ... 36 76.98 59.85 1494 76.16 +16.2FiveBelow FIVE ... ... ...cc 103.99 44.30 1292 98.55 +48.6FivePrime FPRX ... ... ...dd 48.87 15.66 405 17.31 -21.0FiveStar FVE ... ... ...dd 1.80 1.05 22 1.45 -3.3sFive9 FIVN ... ... ...dd 39.10 19.53 1162 38.10 +53.1Flex Ltd FLEX ... ... 14 19.71 12.93 3544 14.20 -21.1FlexPhm n FLKS ... ... ...dd 8.98 1.04 409 1.20 -65.6FlxGlbImp ESGG ... ... ... 101.95 85.30 1 95.23 +.3FlxUS Imp ESG ... ... ... 70.00 56.50 65.24 +2.6FlxRAstAlo ASET ... ... ... 29.37 26.74 11 27.95 -2.8FlxUSQLgC QLC ... ... ...q 35.78 29.39 9 34.46 +3.4FlxUSLgCp LKOR .41e ... ...q 55.13 49.57 1 49.95 -8.8FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 48.92 -3.9FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 6 23.05 -2.2FlexSh n FPAY ... ... ... 6.56 2.62 1 2.98 -21.6FlexionTh FLXN ... ... ... 32.25 17.07 376 27.41 +9.5Flexstl FLXS .88 2.2 ... 57.79 34.74 10 39.55 -15.5Fluent Inc FLNT ... ... ... 6.95 2.05 162 2.85 -35.2Fluidigm FLDM ... ... ...dd 8.38 2.52 197 4.96 -15.8FlushFn FFIC .80 2.9 20 31.45 24.59 82 27.49 Foamix FOMX ... ... ... 7.45 4.15 77 5.30 -11.8Fonar FONR ... ... 11 33.90 21.10 51 27.25 +11.9ForeScTc n FSCT ... ... ...dd 37.81 21.56 1185 36.02 +13.0ForshtAut n FRSX ... ... ... 11.27 2.44 21 3.15 -21.8FormFac FORM ... ... 38 18.65 11.10 440 14.35 -8.3FormulaSy FORTY .68e 1.8 ... 45.65 32.55 37.80 -6.8ForrestR FORR .80 1.8 55 47.75 36.95 43 43.25 -2.1Forterra n FRTA ... ... 60 12.30 3.02 435 10.21 -8.0Fortinet FTNT ... ... ...cc 66.32 35.44 2689 64.32 +47.2FortressBio FBIO ... ... ...dd 5.54 2.79 138 3.08 -22.8FortB pfA FBIOP 2.34 10.8 ... 24.80 20.01 3 21.76 -4.4ForwrdA FWRD .60 1.0 28 64.80 49.88 299 62.44 +8.7Forward h FORD ... ... 24 4.45 1.02 59 1.42 +15.4ForwdPh FWP 23.12e ... ... 9.70 1.63 12 2.67 -27.4Fossil Grp FOSL ... ... ...dd 30.03 5.50 1466 28.67 +269.0Foster FSTR .16 .6 ...dd 30.30 17.00 37 25.35 -6.6sFndtnMed FMI ... ... ...dd 109.30 31.70 6432 136.75 +100.5FoxFactory FOXF ... ... 32 46.80 31.70 252 44.10 +13.5Francesca FRAN ... ... 37 11.53 4.51 2727 7.43 +1.6FrankElec FELE .48f 1.0 28 48.80 37.60 147 46.25 +.8FredsInc FRED .24 10.4 ...dd 13.15 1.30 2173 2.30 -43.2FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 51 16.55 -3.1FreqElec FEIM ... ... ...dd 10.59 7.51 6 8.21 -12.3sFreshpet FRPT ... ... ...dd 25.20 14.10 191 24.90 +31.4Fronteo FTEO ... ... ... 23.31 10.68 23.26 +85.9FrontC pf FTRPR 11.13 85.2 ... 15.70 6.03 77 13.05 +91.0Frontr rs FTR 2.40 31.0 ... 20.55 6.08 1622 7.74 +14.5FuelTech FTEK ... ... ...dd 1.83 .71 31 1.10 -1.8FuelCell rs FCEL ... ... ...dd 2.49 1.11 803 1.67 -1.8FulgentG n FLGT ... ... ... 7.90 2.73 14 4.40 +.5FulingGbl n FORK ... ... ... 6.00 3.10 9 3.35 -15.2FullHseR FLL ... ... ...dd 4.10 2.32 35 3.28 -15.7FultonFncl FULT .48f 2.8 17 19.55 16.45 760 17.15 -4.2Funko n FNKO ... ... 61 12.37 5.81 193 11.50 +72.9FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 126 2.11 -49.4FuweiF rs FFHL ... ... ...dd 4.93 2.39 37 3.16 +7.6G -:GWilliFood WILC ... ... 22 7.66 5.11 2 6.92 -3.8G1Thera n GTHX ... ... ... 52.76 12.04 396 47.91 +141.5GCI Lb A n GLIBA ... ... ... 55.47 41.33 966 45.03 -17.7GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 7 24.00 +5.5GDS Hld n GDS .46p ... ... 45.88 8.20 1713 44.25 +96.4GSE Sy GVP ... ... 14 3.65 2.35 16 3.15 -3.1GSI Tech GSIT ... ... ...dd 8.94 6.05 45 7.66 -3.8GSV Cap GSVC ... ... 6 9.39 3.83 188 7.42 +36.1GTY Tch n GTYH ... ... ...cc 10.22 9.75 100 10.06 +1.3GTY Tc un GTYHU ... ... ... 11.00 10.14 10.35 +.3GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 51.20 21.65 926 47.88 +29.8GTx Inc rs GTXI ... ... ...dd 23.40 4.01 154 18.94 +49.0GW Pharm GWPH ... ... ...dd 164.76 95.65 295 148.93 +12.8GWG Hldgs GWGH ... ... ...dd 10.95 7.28 2 7.70 -7.5GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 21.00 10.35 98 20.90 +68.5Galapag n GLPG ... ... ... 121.09 72.90 77 97.79 +4.3GalectinTh GALT ... ... ... 9.49 1.28 1596 8.95 +168.0GalmedPh GLMD ... ... 18 27.06 3.61 737 15.69 +71.5Gam&Lsr n GLPI 2.52 7.2 19 39.32 32.51 1449 35.02 -5.4GamngPtrs GPIC .12e ... ... 12.50 8.18 1 8.56 -23.8Garmin GRMN 2.12f 3.5 20 65.96 49.80 846 60.93 +2.3GarrisnCap GARS 1.12 13.8 8 8.95 7.77 85 8.15 +.4Gemphire n GEMP ... ... ... 21.59 4.75 205 7.28 -8.4Gencor s GENC ... ... 41 18.45 14.85 16 15.90 -3.9sGenFin GFN ... ... ...dd 12.00 4.50 54 11.90 +75.0GenFin pfC GFNCP 8.90m 8.7 ... 104.67 93.03 0 102.78 +2.4GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 24 25.53 +1.1GeneticT rs GENE ... ... ... 2.05 .70 58 1.10 -5.2GeniusBr n GNUS ... ... ... 4.37 2.01 279 2.75 +1.1GenMark GNMK ... ... ...dd 12.87 3.63 200 7.23 +73.4GenoceaB GNCA ... ... ...dd 6.78 .79 430 .97 -16.8Genomic GHDX ... ... ...cc 53.65 26.54 173 50.01 +46.2Genprex n GNPX ... ... ... 19.45 3.84 125 6.90 +46.8Gentex GNTX .44f 1.8 17 25.41 16.59 1491 25.07 +19.7Gentherm THRM ... ... 43 40.80 29.50 309 37.95 +19.5GeospcT hs GEOS ... ... ...dd 18.71 9.18 108 13.85 +6.8GerABcp s GABC .60 1.6 21 39.02 30.62 56 37.25 +5.4GeronCp GERN ... ... ...dd 6.68 1.74 3373 3.92 +117.8sGevo rs GEVO ... ... ... 21.00 3.23 17078 19.50 +65.3Gibraltar ROCK ... ... 19 40.70 25.61 224 39.85 +20.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 19 3.06 +.7GilatSatell GILT ... ... ...dd 9.22 4.20 16 8.55 +10.5GileadSci GILD 2.28 3.2 8 89.54 64.02 8557 70.94 -1.0GlacierBc GBCI .92f 2.3 22 41.47 31.38 376 40.68 +3.3GladstnCap GLAD .84 9.2 9 9.95 7.80 186 9.15 -.7Gladst24 pf GLADN 1.50 5.8 ... 26.14 24.60 11 25.77 -.3GladstnCm GOOD 1.50 8.0 ...dd 23.29 16.78 148 18.80 -10.7GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 2 26.58 +.6Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 3 26.41 +1.3GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 5 25.30 -2.3GladstInv GAIN .80a 6.8 17 12.26 9.00 119 11.89 +6.5GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.30 -.1GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 3 25.39 -.3GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.26 -1.3GladstLnd LAND .53 4.2 87 14.29 11.10 164 12.77 -4.9GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 0 25.50 -1.4GlenBurnie GLBZ .40 3.5 25 13.42 10.34 6 11.35 +2.7GblBldT n GBT ... ... ...dd 68.05 24.03 887 41.95 +6.6GblEagEnt ENT ... ... ...dd 3.84 .87 435 2.77 +21.0GlbIndem GBLI ... ... 27 49.91 32.22 25 40.63 -3.3GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 9 25.92 +.2GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.20 11 25.99 +.4GlSlfStor n SELF .26 6.4 ... 5.15 3.92 17 4.09 -11.3GlWatRs n GWRS .28 3.1 ... 10.00 8.40 8 9.16 -1.9GbXSpdvRE SRET 1.24 8.2 ...q 15.88 13.72 33 15.15 -2.5GblXSocM SOCL ... ... ...q 39.03 27.80 53 36.96 +12.2GbXNsChiT QQQC .07e .2 ...q 34.11 24.78 8 30.47 -1.4GbX Auto n DRIV ... ... ... 15.78 14.56 10 15.20 -.5tGblX SupDv EFAS ... ... ... 19.06 17.18 6 17.32 -4.4GblXYldco YLCO .51 4.4 ...q 12.89 11.36 2 11.61 -7.7GblX Rob n BOTZ ... ... ... 27.42 18.41 1419 22.50 -5.1GlbXCon ef KRMA ... ... ... 20.83 17.33 6 20.20 +4.0GblXMilTh MILN ... ... ... 22.88 17.31 13 22.76 +18.2GbX Longv LNGR ... ... ... 21.38 18.23 1 20.92 +7.6GlX Intrn n SNSR ... ... ... 21.41 17.66 32 20.42 +2.9GbX HlthW BFIT ... ... ... 19.30 15.68 1 18.77 +12.7GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 2 14.85 -2.9GlX Fintc n FINX ... ... ... 27.35 18.22 393 27.21 +24.0GlXCatholc CATH ... ... ... 35.58 29.69 3 34.25 +4.0tGlobusM rs GLBS ... ... ... 2.26 .61 390 .60 -47.9sGluMobile GLUU ... ... ...dd 6.52 2.43 2705 6.44 +76.9GlycoMim GLYC ... ... ...dd 26.05 10.06 964 15.59 -7.1Gogo GOGO ... ... ...dd 14.76 4.55 1466 5.36 -52.5GolLNGLtd GLNG .20 .7 ... 35.54 19.32 1048 27.82 -6.7 GolLNGPt GMLP 2.31 14.7 ... 23.46 14.27 209 15.70 -31.1GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 27 25.05 -3.7GoldBull n DNJR ... ... ... 8.50 4.40 15 7.06 +48.9GoldenEnt GDEN ... ... 31 34.75 19.41 213 30.90 -5.4GoldenOc rs GOGL .40 4.4 ...dd 9.95 5.82 138 9.04 +10.9GolubCap GBDC 1.28a 6.9 13 19.87 17.35 125 18.45 +1.4GoodTimes GTIM ... ... ...dd 4.05 2.25 13 3.55 +34.0Goodyear GT .56 2.2 8 36.52 24.12 2665 25.03 -22.5sGoosehIn n GSHD ... ... ... 25.50 10.78 314 27.14 +72.3GoPro GPRO ... ... ...dd 11.89 4.42 3898 6.27 -17.2GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.27 +2.7GorsHl A n GSHT ... ... ... 10.40 9.85 1 10.04 +1.0GoresHl wt GSHTW ... ... ... 1.77 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.25 75 10.58 +2.1GovPrpIT GOV 1.72 11.8 24 22.93 11.87 706 14.59 -21.3GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 22 25.34 -1.9GrCanyEd LOPE ... ... 25 116.50 71.01 283 115.70 +29.2Gravity rs GRVY ... ... 27 108.97 13.18 33 61.20 -35.2GrElCp hn GECC 1.00 10.5 ... 11.30 8.76 3 9.50 -3.5GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.62 +.7GrElm25 n GECCM 1.69 6.9 ... 24.96 24.10 4 24.59 +.5GrElm hn GEC ... ... ... 4.40 3.20 25 3.60 -11.1GrLkDrge GLDD ... ... ...dd 5.70 3.60 122 5.20 -3.7GrtSoBc GSBC 1.12f 1.9 16 59.75 47.50 29 59.30 +14.8GreenBncp GNBC .10p ... 18 24.40 18.55 185 23.40 +15.3GreenBrick GRBK ... ... 15 12.50 8.90 152 10.65 -5.8GreenPlns GPRE .48 2.3 ...cc 21.93 15.60 721 20.70 +22.8GrnP LP n GPP 1.90f 10.9 10 21.00 15.65 30 17.40 -7.0Greensky n GSKY ... ... ... 27.02 22.05 908 23.99 +2.7GrCB NY s GCBC .39 1.3 22 38.00 22.16 3 29.35 -10.0Greenlight GLRE ... ... ...dd 23.15 14.10 244 14.80 -26.4Greenpro n GRNQ ... ... ... 22.70 11.23 0 11.23 -49.0GrdsmHld n GSUM ... ... ... 13.99 3.68 130 6.39 -30.2Griffin GRIF .40f .9 34 43.92 28.29 6 42.97 +17.1GrifolsSA s GRFS .46e 2.0 ... 25.18 19.92 551 22.60 -1.4GrinrdSh n GRIN ... ... ... 17.00 17.00 17.00 Groupon GRPN ... ... ... 5.99 3.05 4886 4.68 -8.2GpAeroCN OMAB 1.71e 4.3 17 52.51 37.45 80 39.54 -4.7GrpoFin GGAL .36e .9 ... 73.45 36.09 1974 38.29 -41.9GuarntyBc GBNK .66 2.1 23 35.20 24.70 180 31.95 +15.6GuarBcs n GNTY .56 1.7 21 37.36 28.00 7 33.22 +8.4sGuarFBc GFED .48 2.0 21 24.20 15.89 2 23.80 +6.6GulfIsland GIFI .04 .4 ...dd 13.95 6.90 76 9.45 -29.6GulfRes GURE ... ... 3 2.05 1.31 21 1.39 -5.4GulfportE GPOR ... ... 5 15.09 8.11 4158 11.09 -13.1Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 3 19.98 -.5H -:H&E Eqp HEES 1.10 2.8 12 44.24 17.44 168 38.73 -4.7HD Supply HDS ... ... 12 44.35 28.97 1645 43.47 +8.6HMN Fn HMNF ... ... 17 19.95 16.61 2 19.20 +.5HMS Hldgs HMSY ... ... 45 23.62 11.01 493 23.38 +37.9HTG Mol h HTGM ... ... ...dd 5.83 1.59 572 3.53 +73.9HV Bcp n HVBC .50e ... ... 18.50 13.75 2 14.61 -3.9HabitRest HABT ... ... 58 17.45 8.10 205 9.90 +3.7HackettGp HCKT .34f 2.1 20 19.24 13.24 62 16.38 +4.3Hailiang n HLG ... ... ... 88.92 7.71 47 80.40 +77.9HainCels lf HAIN ... ... ... 45.61 25.41 1776 29.46 -30.5HalladorE HNRG .16 2.1 9 8.40 4.79 49 7.71 +26.6HallmkFn HALL ... ... ...dd 11.83 8.62 23 10.18 -2.4Halozyme HALO ... ... 43 21.48 11.41 550 19.17 -5.4HamiltnBc HBK ... ... ...dd 16.20 14.00 0 16.15 +4.9HamilLa n HLNE .85f 1.8 51 52.00 21.01 165 46.33 +30.9HancJaf n HJLI ... ... ... 5.64 4.05 121 4.60 -12.2HancWhit HWC .96 1.9 18 56.40 41.05 323 50.65 +2.3HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 8 25.80 -1.0HanmiFin HAFC .96 3.2 17 33.10 25.45 185 30.25 -.3tHanwha rs HQCL ... ... 15 9.50 6.16 17 6.11 -13.0HarbrOne n HONE ... ... 61 21.00 15.92 84 18.87 -1.5Harmonic HLIT ... ... ...dd 5.50 2.80 508 4.35 +3.6HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... ...cc 6.15 2.35 195 5.05 +53.0HarvCapCr HCAP 1.14a 10.8 7 14.09 9.90 8 10.52 -4.0HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.70 +1.0Hasbro HAS 2.52f 2.8 54 116.20 79.00 1716 90.00 -1.0HawHold HA .48 1.2 6 48.90 32.40 572 38.50 -3.4HawaiiTel HCOM ... ... ...dd 31.91 24.01 28 28.21 -8.6Hawkins HWKN .88 2.4 19 48.65 30.55 41 37.30 +6.0HawthornB HWBK .40f 1.8 17 22.23 17.38 2 21.75 +9.0HaymkAc n HYAC ... ... ... 9.85 9.50 1 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 10.25 +3.5HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 90 39.57 +23.5HlthCSvc HCSG .77f 1.8 ... 56.20 35.04 773 42.01 -20.3HlthInsInn HIIQ ... ... 25 37.38 12.65 187 33.35 +33.7HealthEqty HQY ... ... 98 82.00 40.21 381 81.46 +74.6HlthStrm HSTM 1.00e ... 74 31.53 21.15 203 28.22 +21.8HrtlndEx HTLD .08 .4 20 25.22 17.38 397 19.47 -16.6HeartFn HTLF .52a .9 19 58.05 42.10 158 56.75 +5.8HeatBio rs HTBX ... ... ... 7.89 1.09 637 2.36 -38.4HebronTc n HEBT ... ... ... 4.05 1.45 26 2.20 -16.3HeidrkStr HSII .52 1.4 ...dd 39.73 17.90 189 36.30 +47.9HelenTroy HELE ... ... 17 102.88 81.10 168 97.10 +.8HeliMAn h HMNY ... ... ... 38.86 .33 27657 .45 -92.9Helius Med n HSDT ... ... ... 13.20 7.47 131 11.91 +52.5sHemisMda HMTV ... ... ... 13.20 10.50 78 13.50 +16.9HennesAd s HNNA .40 2.2 9 20.00 14.29 5 18.55 +12.2HSchein s HSIC ... ... 28 93.14 62.56 949 72.40 +3.6HrtgeCo HTBK .44 2.5 20 18.10 12.76 193 17.56 +14.6HrtgeFn HFWA .60 1.8 23 34.30 25.25 136 33.60 +9.1HeritCryst HCCI ... ... 29 25.20 14.50 104 19.75 -9.2HernTher h HRTX ... ... ...dd 35.40 12.70 1173 30.25 +67.1HerzdCrb CUBA .12e ... ...q 7.54 6.60 12 6.75 -5.6HeskaCorp HSKA ... ... 65 115.00 56.59 43 106.50 +32.8Hexindai n HX ... ... ... 17.00 8.06 121 9.71 -12.2Hibbett HIBB ... ... 12 29.50 9.40 717 22.45 +10.0HighSenLn SNLN .79 4.3 ...q 18.41 18.13 363 18.16 -.2HighpwrInt HPJ ... ... 4 5.90 2.75 37 3.20 -13.5HghwyH HIHO .32e 6.8 ... 6.55 3.30 2 4.70 +11.9HimaxTch HIMX .24e 3.1 54 13.95 5.97 4703 7.76 -25.5HingmSv HIFS 1.36a .6 19 242.00 174.47 6 216.77 +4.7Histogenics HSGX ... ... ...dd 3.35 1.60 59 2.71 +32.2Holl ysys HOLI .12e .5 10 28.35 15.84 339 22.69 +1.9Hologic HOLX ... ... ...dd 46.80 35.10 2009 39.75 -7.0HomeBLA HBCP .68f 1.4 21 47.98 34.12 23 47.33 +9.5HomeBcs s HOMB .44 1.9 23 25.90 20.82 610 23.21 -.2HmFdB LA HFBL .48 1.5 19 32.90 23.10 1 31.80 +13.1HomeStreet HMST ... ... 23 32.60 24.00 237 28.45 -1.7sHometBk n HMTA .04p ... ... 15.70 10.20 8 15.00 +34.2sHomeTrBc HTBI ... ... 27 28.20 21.40 61 28.20 +9.5HomolMd n FIXX ... ... ...dd 24.40 16.12 204 19.06 +2.1HookerFu HOFT .56 1.2 18 52.75 35.90 75 48.45 +14.1HopeBcp HOPE .52 2.8 16 19.86 15.10 610 18.52 +1.5HopFedBc HFBC .20 1.2 21 16.69 13.51 4 16.06 +13.9HorizBcp s HBNC ... ... 19 22.13 16.67 194 21.64 +16.8HorizPhm HZNP ... ... ...dd 18.11 10.33 1016 17.62 +20.7HorizTFn HRZN 1.20 11.8 9q 11.88 9.66 104 10.13 -9.7Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 100 24.58 +.2HorzDAX DAX .60m 2.0 ... 34.00 28.53 10 29.78 -5.7Hortonwks HDP ... ... ...dd 22.00 12.09 1877 19.60 -2.5HospPT HPT 2.12f 7.5 11 31.27 23.83 776 28.24 -5.4HostessBr n TWNK ... ... 24 16.55 11.00 961 13.40 -9.5Hostess wt TWNKW ... ... ... 3.05 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.85 6.20 697 7.85 -15.6HoustWC HWCC .12m 1.4 ... 9.32 4.70 19 8.70 +20.8HovnEn pf A HOVNP ... ... ... 8.47 5.50 7 6.53 -12.9HowardBcp HBMD ... ... 31 24.20 16.70 279 19.25 -12.5HuazhuGr HTHT ... ... 39 49.60 18.86 2077 47.82 +32.4HubGroup HUBG ... ... 30 53.20 33.18 359 53.15 +11.0HudsonGbl HSON .20 12.9 ...dd 2.44 1.26 33 1.55 -31.1HudsonTc HDSN ... ... 40 10.40 2.05 419 2.37 -61.0HuntJB JBHT .96 .8 20 131.74 86.04 652 127.30 +10.7HuntMar un HUNTU ... ... ... 10.90 9.85 1 10.10 +2.3HunterMar HUNT ... ... ... 9.99 9.43 9.87 +1.1HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 6670 15.37 +5.6HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 29 26.65 -5.3HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 10 26.01 -.1Str 7handl n HNDL ... ... ... 25.98 23.65 6 24.05 -4.1Hurco HURC .44 1.0 17 50.50 32.20 50 42.95 +2.0HuronCon HURN ... ... ...dd 43.70 29.53 122 41.45 +2.5HutChMd n HCM ... ... ... 42.25 21.44 109 30.19 -23.4HuttigBld HBP ... ... ...dd 7.75 4.82 71 5.00 -24.8Hydrognc HYGS ... ... ...dd 12.00 6.75 38 7.20 -35.1I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.08 +2.1I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 0 .30 IAC Inter IAC 1.36 .8 61 166.64 98.91 773 162.91 +33.2IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 32 3.15 -8.4ICC Hld n ICCH ... ... 74 18.00 14.54 1 15.50 -4.7ICF Intl ICFI .56 .8 22 74.75 41.10 88 72.90 +38.9ICU Med ICUI ... ... ...cc 313.20 164.00 160 301.95 +39.8IClickInt n ICLK ... ... ...dd 11.40 5.05 211 7.10 -21.5ID Syst IDSY ... ... ...dd 8.05 5.50 13 6.44 -7.2IdexxLab s IDXX ... ... 68 229.01 146.09 392 225.38 +44.1IES Hldgs IESC ... ... 24 19.35 14.05 16 16.85 -2.3IF Bancp IROQ .20f .8 29 24.65 19.10 7 24.60 +25.1IFresh n IFMK ... ... ...dd 18.00 4.62 7 5.54 -57.3IHS Mark INFO ... ... 30 52.61 42.40 2750 50.67 +12.2II-VI IIVI ... ... 30 53.08 33.10 333 46.60 -.7ILG Inc ILG .70 2.0 39 35.00 24.38 716 34.20 +20.1tIMV Inc n IMV ... ... ... 7.21 5.33 12 5.27 -23.3sINTLFCStn INTL ... ... 17 53.19 33.11 64 52.74 +24.0IPG Photon IPGP ... ... 38 264.11 141.03 448 239.38 +11.8iPass IPAS ... ... ...dd 1.46 .25 1115 .39 -25.4iPicEnt n IPIC ... ... ... 17.00 6.75 3 8.66 -42.8IQ US Lg n CLRG .08e ... ... 27.80 24.16 3 25.61 +1.3sIQIYI n IQ ... ... ... 43.95 15.30 58472 42.58 +173.8tIRSA Prop IRCP 1.86e 6.2 ... 64.68 28.26 15 30.09 -46.7IRhythm n IRTC ... ... ...dd 84.70 38.47 338 81.79 +45.9iRobot IRBT ... ... 35 109.78 55.77 755 77.97 +1.7iShEMAsia EEMA 1.23e 1.7 ...q 81.27 64.14 134 70.93 -3.8tiShTurkey TUR 1.10e 3.8 ...q 47.13 29.15 452 28.72 -33.9iShIntTBd s IGOV ... ... ...q 201.98 48.33 117 48.87 -2.1iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 30 48.81 +2.8iSh1-3yITB ISHG .20e .2 ...q 87.67 80.48 1 82.08 -2.5iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 324 98.73 +.2iShGTimb WOOD .94e 1.2 ...q 83.88 60.17 59 78.33 +10.1tiShEurFn EUFN .74e 3.6 ...q 25.85 21.03 4080 20.55 -11.8iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 66.73 1636 73.46 -3.7tiShEMInfr EMIF .93e 3.2 ...q 35.28 29.22 15 28.76 -12.6iShGClnEn ICLN .33e 3.7 ...q 10.08 8.31 97 8.94 -4.1iShACWX ACWX 1.00e 2.1 ...q 53.74 45.17 266 47.63 -4.6iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.00 3576 72.01 -.1iSEafeSC SCZ 1.51e 2.4 ...q 69.19 57.08 7019 63.71 -1.2tiShEMBd EMB 5.27e 5.0 ...q 117.46 106.08 7585 106.18 -8.5iShGnmaBd GNMA .75e 1.6 ...q 50.11 47.84 6 48.33 -2.3iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 4173 102.15 -3.2iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 2349 83.29 -.7iShEurRE IFEU 1.46e 3.7 ...q 42.63 36.57 5 39.68 -3.6iShIntlRE IFGL 1.48e 5.1 ...q 31.77 27.88 68 29.29 -2.4iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.45 12 56.94 -1.6iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 877 189.25 +11.4iShIndia50 INDY .15e .4 ...q 39.29 33.19 813 35.22 -5.1iShNsdBio s IBB ... ... ...q 119.30 97.90 2661 112.04 +4.9iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 958 103.91 -2.5iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 31 107.16 -4.3iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 157 106.22 -2.7iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 327 103.66 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 299 119.70 -2.0iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.03 261 54.44 -1.7iSCorUSGr s IUSG .72e 1.2 ...q 59.23 47.78 327 58.67 +9.1iShShtTrB SHV .03e ... ...q 110.43 110.18 774 110.36 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1863 37.58 -1.3iShCrShUS s ISTB ... ... ... 50.47 48.89 141 49.03 -1.6iShSCGrth IJT 1.54e .8 ...q 194.91 149.00 117 194.52 +14.3Itus Cp hrs ITUS ... ... ...dd 6.43 .60 213 3.14 +33.1Iberiabnk IBKC 1.52f 1.9 30 87.55 68.55 368 81.15 +4.7Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 5 27.45 -3.2Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 27.15 -3.4Icahn Ent IEP 7.00f 9.7 30 73.23 49.13 84 72.25 +36.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 80

IchorHld n ICHR ... ... 11 35.51 17.76 694 22.81 -7.3Icon PLC ICLR ... ... 35 136.93 90.01 200 135.81 +21.1IconixBrnd ICON ... ... 1 7.06 .58 1565 .71 -44.8IdealPower IPWR ... ... ...dd 3.29 1.06 80 1.13 -20.4Identive lf INVE ... ... ...dd 5.91 2.55 11 4.11 +23.1IderaPhm IDRA ... ... ...dd 2.87 1.32 3119 1.49 -29.4siKangHlth KANG ... ... 18 20.60 11.70 973 20.60 +30.4Ikonics IKNX ... ... ... 13.03 7.25 7 10.43 +38.7Illumina ILMN ... ... 74 293.15 167.98 792 285.74 +30.8ImageSens ISNS ... ... ...dd 5.20 2.50 6 4.15 +40.7Immersn h IMMR ... ... 9 17.71 5.76 594 15.69 +122.2ImmuCell ICCC ... ... 75 9.25 5.26 7 6.75 -23.2ImmuneDs IMDZ ... ... ...dd 13.05 2.80 187 4.65 +19.2ImmuneP rs IMNP ... ... ... 3.43 .21 826 .21 -62.8ImunoGn IMGN ... ... ...dd 13.41 4.63 3128 10.50 +63.8Imunmd IMMU ... ... ...dd 26.48 7.17 2644 24.34 +50.6Immuron n IMRN ... ... ... 16.70 4.47 13 9.08 +71.6Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 247 2.23 +42.0ImpaxLabs IPXL ... ... ...dd 25.70 13.95 18.30 +9.9Imperva IMPV ... ... ...dd 53.95 37.17 208 51.85 +30.6Impinj n PI ... ... ... 60.85 9.95 701 21.44 -4.8ImprimisP IMMY ... ... ...dd 3.55 1.35 34 2.36 +38.8Incyte INCY ... ... ...dd 140.11 60.23 2924 72.98 -22.9IndBkMA INDB 1.52f 1.9 24 83.50 62.70 58 81.75 +17.0IndBkMI IBCP .60 2.3 20 27.10 18.50 153 26.15 +17.0IndepBkTX IBTX .56f .8 21 79.00 51.71 223 71.20 +5.3IndusAcq n INDU ... ... ... 11.74 9.65 22 9.90 +1.5IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.44 +3.8IndSvAm lf IDSA ... ... ... 2.70 1.15 6 1.88 +14.6IndLogis n ILPT .27p ... 72 24.00 17.21 72 22.40 -4.1Innera INFN ... ... ...dd 12.39 6.10 959 9.72 +53.6InnityPh INFI ... ... ...dd 3.75 .93 3906 1.79 -11.8InfPrCas IPCC 2.32 1.6 29 150.65 83.00 27 146.15 +37.9InaRx n IFRX ... ... 71 42.83 14.47 42 32.54 +55.3InfoSvcs III .20f 4.9 5 4.63 3.52 76 4.06 -2.6InfrEnAlt IEA ... ... ... 10.42 8.25 187 9.10 -8.3InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.2 13 36.95 20.75 70 30.25 -12.6InnerWkgs INWK ... ... 26 12.03 8.19 181 8.98 -10.5Innodata INOD ... ... ...dd 1.85 .88 32 1.05 -22.8Innophos IPHS 1.92 4.0 43 51.34 38.66 53 48.59 +4.0Innospec IOSP .88f 1.1 29 81.05 54.10 89 79.85 +13.1InnovBio rs INNT ... ... ... 50.50 3.43 100 10.04 +64.6MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 6 2.86 -2.7Innoviva INVA 1.00 6.9 14 17.99 11.47 946 14.40 +1.5Inogen INGN ... ... ...cc 193.14 89.01 143 189.14 +58.8Inovalon n INOV .12p ... ... 17.80 8.90 977 10.25 -31.7InovioPhm INO ... ... ...dd 8.44 3.76 1014 4.26 +3.1Inpixon rs INPX ... ... ... 48.75 .29 1328 .35 -94.4InseegoCp INSG ... ... ...dd 2.33 1.01 147 2.08 +29.2InsightEnt NSIT ... ... 18 51.28 32.11 217 50.48 +31.8Insignia s ISIG .70e ... ...dd 2.40 .96 23 1.69 +42.0Insmed INSM ... ... ...dd 33.94 11.49 680 27.47 -11.9InspEnt INSE ... ... ... 14.00 4.40 108 6.05 -38.3Insteel IIIN .12a .4 26 34.32 23.20 56 34.10 +20.4Insulet PODD ... ... ...dd 102.89 46.83 485 95.19 +38.0InsysTher s INSY ... ... ...dd 14.00 4.10 1052 7.87 -18.2IntecPhm n NTEC ... ... ...dd 9.80 4.00 56 4.25 -17.5IntegLfSc s IART ... ... 76 67.50 41.51 517 66.62 +39.2IntgDv IDTI ... ... 36 35.40 23.07 1369 34.45 +15.9IntegMed n IMTE ... ... ... 44.00 1.85 25 19.00 +237.5Intel INTC 1.20 2.3 20 57.60 33.23 31771 52.93 +14.7Intellia n NTLA ... ... ...dd 35.99 12.43 1201 28.95 +50.6Intelliph IPCI ... ... 3 2.92 .32 117 .45 -43.9IntParfum IPAR .84 1.6 38 55.20 35.55 65 53.95 +24.2InteractB IBKR .40 .6 38 80.32 36.23 1534 67.81 +14.5InterceptP ICPT ... ... ...dd 135.59 51.05 577 84.82 +45.2InterDig IDCC 1.40 1.7 12 85.50 67.55 224 84.75 +11.3Interface TILE .26 1.1 25 26.25 18.30 774 24.10 -4.2Intergroup INTG ... ... ...dd 28.35 21.30 1 26.00 +9.1IntlnkEl n LINK ... ... ...cc 9.85 3.31 1 3.40 -34.9Intermolec IMI ... ... ...dd 1.65 .86 73 1.56 +13.9Internap rs INAP ... ... ... 22.36 8.88 323 12.82 -18.4IntlBcsh IBOC .66 1.5 18 44.90 33.75 221 44.25 +11.5IntlSpdw ISCA .47f 1.0 9 47.45 32.25 75 45.20 +13.4IntrntGold IGLD ... ... ... 11.26 2.40 5 2.80 -66.9IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 10.37 +13.8IntrpDia rs IDXG ... ... 1 1.80 .72 241 .85 -16.6IntersENT XENT ... ... ...dd 42.95 25.98 143 37.05 +14.4Intersectns INTX ... ... ...dd 4.78 1.46 222 2.23 -1.3Intevac IVAC ... ... 96 12.25 4.51 177 4.80 -29.9IntraCellu ITCI ... ... ...dd 25.82 10.25 335 20.24 +39.8sIntriCon IIN ... ... ...cc 45.30 6.05 116 45.25 +128.5sIntuit INTU 1.56 .7 46 210.19 130.26 1812 210.61 +33.5IntSurg s ISRG ... ... 74 496.92 306.16 611 488.60 +33.9InBLDR As ADRA .72e 2.1 ...q 37.70 30.63 35.06 +1.5InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.63 2 22.38 -4.9InBLDR Em ADRE .60e 1.4 ...q 48.92 37.88 7 42.07 -2.5InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.28 0 21.66 -5.4InvGDrChi PGJ .20e .4 ...q 50.87 37.28 55 49.20 +9.7InvDivAch PFM .50e 1.9 ...q 27.77 23.91 17 25.76 -2.6InvHiYlDv PEY .54 3.1 ...q 18.61 16.52 71 17.57 -1.3InvIntlDiv PID .65e 4.2 ...q 17.38 14.91 138 15.42 -6.8InvNsdMo DWAQ .06e .1 ...q 116.70 89.13 1 115.32 +12.4InvUtils PUI .63e 2.3 ...q 29.97 23.64 7 26.84 -3.5InvWtrRs PHO .18e .6 ...q 31.82 26.47 26 30.58 +1.0InvBuybk PKW .52e .9 ...q 63.49 52.75 139 58.56 -.8InvNasIntn PNQI ... ... ...q 146.53 101.71 59 145.45 +25.7sInvSmMid PRFZ 1.30e .9 ...q 141.98 113.90 34 142.05 +9.4InvBasMat PYZ .61e .9 ...q 75.26 59.54 3 69.55 -1.6Inv CnsCyc PEZ .30e .5 ...q 56.87 43.86 2 56.51 +12.4InvTechM PTF .26e .4 ...q 64.75 45.17 7 63.94 +21.3InvDWA M PDP .11e .2 ...q 57.68 46.28 53 57.22 +10.8InvInds PRN .19e .3 ...q 64.86 53.13 2 61.29 +.6sInvHlthcr PTH ... ... ...q 92.87 56.90 25 92.63 +28.5Inv Fincl PFI .14e .4 ...q 37.29 30.48 1 36.14 +2.9InvEngy PXI .69e 1.6 ...q 46.64 30.10 12 42.49 +7.6InvCnsStp PSL .67e .9 ...q 72.32 58.73 23 71.80 +10.3Investar ISTR .14f .5 27 28.95 20.25 25 27.95 +16.1InvestBncp ISBC .36 2.7 20 14.69 12.48 2644 13.41 -3.4InvTitl ITIC 1.60a .9 15 221.88 162.67 0 185.20 -6.6Invuity n IVTY ... ... ...dd 9.55 2.35 107 3.40 -45.2IonisPhm IONS ... ... ...cc 65.51 39.07 1140 43.43 -13.7IovanceTh IOVA ... ... ...dd 19.90 4.45 743 13.50 +68.8iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.81 27.28 4 36.15 +14.0iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 19.25 8.25 22 19.00 +25.4Iridex IRIX ... ... ...dd 10.98 4.28 10 6.52 -14.4IridiumCm IRDM ... ... 20 17.95 9.68 1207 17.00 +44.1Iridium pfB IRDMB 16.88 2.9 ... 593.19 348.00 588.70 +46.4IronwdPh IRWD ... ... ...dd 19.94 12.89 1142 18.47 +23.2iShRUT P n AMCA .26e ... ... 28.53 24.40 4 27.18 -.7iSh USD n SUSC ... ... ... 25.90 24.01 3 24.15 -5.2iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 4 24.54 -1.7iShExpoTc XT .14p ... ...q 38.52 31.51 218 37.02 +4.5iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 6 60.62 +3.9iShHYlexOG HYXE ... ... ... 55.47 49.80 1 50.35 -1.4iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 16 26.53 -2.3iSh ESG Opt ESGD ... ... ... 72.49 62.02 16 65.54 -3.4iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.01 3 57.82 -2.3iShCTotBd s IUSB ... ... ...q 51.49 48.94 90 49.29 -3.1iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 116 28.75 +.2tiSh UAE UAE .63e 4.0 ...q 18.08 15.86 6 15.68 -6.6iSh Qatar QAT .66e 4.1 ...q 18.00 13.01 9 16.26 +.4iShCmdSel COMT 1.89e 5.0 ...q 40.62 31.13 78 37.96 +4.5iShGblGld rs RING ... ... ...q 20.84 16.88 253 17.44 -7.2Isramco ISRL ... ... ...dd 135.05 92.00 1 116.70 +11.5Iteris ITI ... ... ...dd 8.17 4.09 87 4.82 -30.8IterumTh n ITRM ... ... ... 13.00 11.23 282 12.35 -3.9Itron ITRI ... ... ...dd 79.95 56.70 209 58.55 -14.1IturanLoc ITRN .96 3.1 17 38.00 28.50 65 31.00 -9.4IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 1.07 440 1.17 -74.1J -:J&J Snack JJSF 1.80 1.2 24 157.33 124.10 61 153.13 +.9j2Global JCOM 1.66f 1.8 32 90.90 70.27 375 90.70 +20.9JA Solar JASO ... ... 10 8.48 6.01 388 6.97 -6.6JD.com JD ... ... 21 50.68 34.76 27302 41.89 +1.1tJMU Ltd JMU ... ... ... 2.60 .41 114 .41 -59.8sJackHenry JKHY 1.48 1.1 30 132.34 98.16 411 133.15 +13.8JackInBox JACK 1.60 1.9 25 108.55 79.23 431 86.29 -12.0JkksPac JAKK ... ... ...dd 4.35 1.95 70 3.10 +31.9sJamba JMBA ... ... ...dd 10.71 7.00 93 10.71 +32.9JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 304 40.60 +1.5sJanusSmC JSML ... ... ... 42.35 32.73 9 42.22 +14.9JanSmMid JSMD ... ... ... 44.28 33.36 12 43.84 +12.9JanLTCar n OLD ... ... ... 27.72 21.60 24.82 +3.7sJanObes n SLIM ... ... ... 37.96 26.17 4 37.79 +21.9JanOrgan n ORG ... ... ... 36.00 28.37 3 32.72 -5.3Jason Inds JASN ... ... ...dd 3.88 .77 28 2.77 +16.9Jason wt JASNW ... ... ... .14 .01 .02 -17.4sJazzPhrm JAZZ ... ... 25 179.65 128.58 660 180.35 +33.9JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .17 -56.0JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9JerashHl n JRSH ... ... ... 11.00 7.01 161 9.30 +8.3JetBlue JBLU ... ... 11 24.13 18.05 3240 18.97 -15.1JetPay h JTPY ... ... ...dd 4.90 1.45 10 2.00 -21.3JewettCm s JCTCF ... ... 21 8.96 5.81 6 7.70 +2.7JohnsnOut JOUT .48 .6 20 82.50 43.88 34 80.03 +28.9JointCorp JYNT ... ... ...dd 8.88 3.41 82 8.34 +68.1JounceTh n JNCE ... ... ... 29.25 6.92 1162 7.92 -37.9JunprPhm JNP ... ... 15 13.25 4.30 33 8.75 +80.4K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 380 22.29 +23.8KBL Merg n KBLM ... ... ... 10.00 9.65 9.96 +2.6KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .39 +34.5KBL Mg un KBLMU ... ... ... 10.60 9.10 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 104 4.83 +16.7KCAP Fin KCAP .40 12.3 ... 4.00 2.91 20 3.24 -5.0KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 3 25.30 +.8KEYW Hld KEYW ... ... ...dd 9.84 4.94 483 8.04 +37.0KLA Tnc KLAC 3.00f 2.7 15 123.96 87.93 1078 110.58 +5.2KLX KLXI ... ... 26 82.50 45.73 330 71.76 +5.1KVHInd KVHI ... ... ...dd 12.65 9.05 62 11.45 +10.6KaiserAlu KALU 2.20 2.0 36 116.86 83.77 104 111.50 +4.4Kala Ph n KALA ... ... ... 26.75 11.81 222 13.35 -27.8Kalvista rs KALV ... ... ...dd 15.80 5.48 19 7.88 -19.2Kamada KMDA ... ... ... 7.60 3.75 16 5.15 +8.4KandiTech KNDI ... ... ... 9.90 3.50 367 4.95 -27.2Karyophm KPTI ... ... ...dd 20.39 8.00 566 18.80 +95.8KayAnAc n KAAC ... ... ... 10.08 9.64 11 9.86 +1.5KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.35 +3.9KaziaTh rs KZIA ... ... ... 6.68 1.63 9 4.48 +40.9KearnyF s KRNY .16f 1.1 54 15.60 12.75 436 13.95 -3.5KellySA KELYA .30 1.3 12 32.31 21.01 204 23.38 -14.3KellySB KELYB .30 1.0 15 29.07 20.95 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 115 6.05 +49.4KY FstFd KFFB .40 4.7 35 10.00 8.25 2 8.50 -5.0KeryxBio KERX ... ... ...dd 8.38 3.92 1069 5.19 +11.6KewnSc KEQU .68 2.0 21 34.95 22.95 2 33.80 +16.7KeyTrn KTCC ... ... 16 8.60 6.69 6 8.31 +21.8Kforce KFRC .48 1.4 27 36.75 16.75 144 35.40 +40.2KimballEl KE ... ... 19 22.45 15.75 34 19.15 +4.9KimballInt KBAL .28 1.7 16 20.97 15.40 116 16.32 -12.6KindredBio KIN ... ... ...dd 12.00 6.55 161 10.00 +5.8KingldJw KGJI ... ... 2 2.50 1.20 142 1.22 -39.6Kingstone KINS .40 2.3 28 21.70 13.21 22 17.75 -5.6KingtoneW KONE ... ... ... 9.90 2.63 7 8.82 +106.1KiniksaPh n KNSA ... ... ... 24.64 16.54 86 19.00 -2.4KinsaleCp n KNSL .28 .5 ... 56.69 34.70 186 53.76 +19.5Kirklands KIRK ... ... 36 13.48 8.17 65 12.35 +3.2KitovPh n KTOV ... ... ... 3.81 1.27 262 2.71 +18.9KitovPh wt KTOVW ... ... ... 1.10 .41 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 37 2.40 +37.1KopinCp KOPN ... ... ...dd 4.60 2.80 407 3.36 +5.0KornitDig n KRNT ... ... ... 21.80 11.70 147 17.15 +6.2 Koss h KOSS ... ... ...dd 3.58 1.40 16 2.41 -22.0KraftHnz n KHC 2.50 4.0 18 90.38 54.11 5968 62.14 -20.1KratosDef KTOS ... ... ...dd 13.93 8.90 1048 11.35 +7.2KrystlBio n KRYS ... ... ... 14.96 8.03 43 14.70 +39.7Kulicke KLIC .12p ... 50 28.71 18.22 654 23.57 -3.1KuraOnc n KURA ... ... ...dd 24.03 5.90 160 18.75 +22.5L -:LCNB Corp LCNB .64 3.3 15 22.84 18.05 17 19.60 -4.2LGI Homes LGIH ... ... 11 81.88 37.15 224 56.81 -24.3sLHC Grp LHCG ... ... 41 85.63 56.76 264 85.59 +39.7LKQ Corp LKQ ... ... 19 43.86 29.60 3028 32.83 -19.3LM FdgA n LMFA ... ... ... 6.65 .45 114 .49 -68.9LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 24 73.28 40.27 302 68.98 +20.7LRAD h LRAD .04 1.7 ...dd 2.58 1.46 128 2.41 -3.2LSI Ind lf LYTS .20 3.7 25 9.50 4.99 224 5.41 -21.4LaJollaPh LJPC ... ... ...dd 41.36 22.68 298 31.22 -3.0LakeShBc h LSBK .40 2.3 42 18.00 15.41 0 17.05 -.6LakeldB LBAI .46f 2.2 19 21.90 15.06 154 20.60 +7.0Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 53 50.05 +3.2LakeInd LAKE ... ... 10 17.18 12.20 30 14.05 -3.4LamResrch LRCX 4.40f 2.5 17 234.88 139.24 3735 173.35 -5.8LamarAdv LAMR 3.64 5.3 23 79.17 61.36 1211 69.08 -7.0sLancastrC LANC 2.40 1.8 32 136.13 113.34 78 135.72 +5.0Landcad n LCA ... ... ... 11.00 9.89 5 10.14 +2.0Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 0 11.18 +6.3Landec LNDC ... ... 18 14.95 11.42 58 14.20 +12.7LandBncp LARK .80b 2.8 29 29.59 25.73 1 28.25 -2.6LandmInfr LMRK 1.47 10.7 22 18.75 12.95 41 13.80 -23.8LandIn pfA LMRKP 2.00 8.3 ... 26.14 21.76 1 23.96 -5.2LndInf un B LMRKO 1.98 8.3 ... 25.76 22.15 1 23.93 -6.2LandInf pfC LMRKN 1.75 7.5 ... 25.22 22.13 12 23.20 -4.3LandsEnd LE ... ... 26 31.15 10.55 247 27.20 +39.1Landstar LSTR .60 .5 25 118.60 80.00 383 113.20 +8.7Lantheus n LNTH ... ... 5 24.45 13.55 427 15.35 -24.9Lantronix LTRX ... ... ... 3.56 1.78 20 2.68 +32.7Lattice LSCC ... ... ...dd 7.03 5.05 1284 6.42 +11.1LaureatE n LAUR ... ... ... 18.96 10.46 999 15.40 +13.6Lawsn LAWS ... ... 7 28.00 19.30 15 24.45 -1.2Lazydays n LAZY ... ... 25 11.10 7.25 36 7.43 -33.1LeMaitreV LMAT .28 .8 41 41.28 26.37 229 36.00 +13.1LeadgBr g LBIX ... ... ...dd 3.75 .74 85 1.06 -35.0LeapTh n LPTX ... ... ... 10.25 4.90 32 8.29 +32.9LegacyRes LGCY ... ... ...dd 10.54 1.07 355 6.72 +317.4LegcyR pf LGCYP 2.00 15.2 ... 18.05 3.69 25 13.15 +179.8LegcyR pfB LGCYO 2.00 17.4 ... 15.90 3.69 35 11.50 +145.2LegacyTxF LTXB .64 1.5 19 46.45 34.58 229 42.66 +1.1LM DevDvr DDBI ... ... ...q 31.49 27.60 2 29.31 -1.2LM EMDvr EDBI ... ... ...q 35.60 29.72 1 29.94 -9.4LM USDvrs UDBI ... ... ...q 32.99 29.13 32.68 +3.6LM LoVHiD LVHD ... ... ...q 32.10 28.75 29 29.96 -5.0LM Gl Inf n INFR ... ... ... 30.39 27.00 2 27.73 -5.9sLM SC Qu n SQLV ... ... ... 30.31 23.33 1 30.37 +11.5sLeisAcq n LACQ ... ... ... 9.65 9.55 0 9.67 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3sLeisAcq un LACQU ... ... ... 10.04 9.30 176 10.07 +1.6LendgTree TREE ... ... ...dd 404.40 166.85 267 259.35 -23.8LevOneBc n LEVL ... ... 58 30.79 25.51 17 27.30 -6.7LexiPhm rs LXRX ... ... ...dd 18.00 7.67 880 13.47 +36.3LexnFint n LX ... ... ...cc 20.00 10.15 545 15.68 +12.8LianlouSm LLIT ... ... ... 3.69 1.05 21 2.07 +18.0LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 112 75.48 -11.3LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 799 75.91 -10.9LibExpA n LEXEA ... ... ... 58.20 35.89 396 45.85 +3.4LibExpB n LEXEB ... ... ... 57.52 39.17 44.79 -.5LibtyGlobA LBTYA ... ... ...dd 39.73 27.92 1667 29.00 -19.1LibtyGlobB LBTYB ... ... ... 39.00 28.00 32.35 -9.0LibtyGlobC LBTYK ... ... ... 37.86 27.04 3115 27.91 -17.5LibLA A n LILA ... ... ...dd 24.00 18.26 255 20.94 -3.0LibLA C n LILAK ... ... ... 23.92 17.90 920 20.88 -2.4LibMSirA n LSXMA ... ... ... 48.18 38.61 817 47.07 +18.7LibMSirB n LSXMB ... ... ... 47.80 38.62 45.84 +3.0LibMSirC n LSXMK ... ... ... 48.33 38.52 609 47.18 +19.0LibMBrA n BATRA ... ... ... 26.52 21.35 28 25.79 +17.0LibMCFor FWONK ... ... ... 41.14 28.37 979 33.49 -2.0LibMAFor FWONA ... ... ... 39.37 27.22 200 31.93 -2.4LibMBrC n BATRK ... ... ... 26.20 21.53 141 25.93 +16.7LibertyTax TAX .64 7.0 9 14.70 7.75 98 9.15 -16.8sLibTripA A LTRPA ... ... ...cc 17.20 7.90 505 17.25 +83.0LibTripA B LTRPB ... ... 64 17.05 9.00 16.75 +78.2LifePtHlth LPNT ... ... 52 67.95 41.45 462 54.25 +8.9LifetimeBr LCUT .17 1.5 19 20.20 10.00 40 11.65 -29.4Lifevant rs LFVN ... ... ... 6.84 2.86 19 5.40 +13.4LifewayFds LWAY ... ... 21 10.75 4.76 17 6.18 -22.8LigandPh LGND ... ... 63 201.30 114.79 313 195.91 +43.1LightPath LPTH ... ... ... 4.10 1.97 220 2.06 -7.2Lightbrdg rs LTBR ... ... ... 4.80 .94 321 1.05 -13.9Limbach n LMB ... ... ...dd 15.22 10.59 18 11.51 -16.8LimelghtN LLNW ... ... ... 6.05 2.72 1498 5.12 +16.1LimestBcp LMST ... ... ...dd 15.55 9.76 0 14.30 -.1Limoneira LMNR .25 1.0 19 26.80 19.62 43 26.02 +16.2LincEdSv LINC .08 4.6 ...dd 3.55 1.49 16 1.75 -13.4LincElec LECO 1.56 1.7 26 101.34 81.48 326 90.95 -.7LindbladEx LIND ... ... 69 13.25 8.66 202 13.14 +34.2Lindblad wt LINDW ... ... ... 2.25 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 45 1.34 -61.0Liquidity LQDT ... ... ...dd 7.65 4.34 74 6.65 +37.1Littelfuse LFUS 1.48 .6 47 235.22 158.76 230 232.00 +17.3LivaNova n LIVN ... ... 35 105.90 59.12 542 103.96 +30.1LiveOakB n LOB .12 .4 12 31.00 20.75 177 30.90 +29.6LiveVent rs LIVE ... ... ...cc 26.50 9.41 6 12.70 -20.5LiveXLve n LIVX ... ... ... 10.25 3.43 359 9.52 +138.0sLivePrsn LPSN ... ... ...dd 23.70 10.70 816 23.65 +105.7Logitech LOGI .63e 1.4 33 46.12 32.66 262 44.37 +31.9LogMeIn LOGM 1.20 1.1 ...cc 134.80 103.00 735 110.75 -3.3LoneRs n LONE ... ... ... 8.65 2.43 120 8.49 +113.9LoopInd n LOOP ... ... ... 19.00 9.21 32 10.25 -29.2LoralSpac LORL ... ... 59 51.75 36.85 38 38.70 -12.1LoxoOncol LOXO ... ... ...dd 208.95 69.00 479 180.47 +114.4lululemn gs LULU ... ... 58 129.79 52.35 1991 128.10 +63.0Lumentm n LITE ... ... 15 74.40 41.95 1530 55.65 +13.8Luminex LMNX .24 .8 40 30.50 18.62 270 30.43 +54.5LunaInn h LUNA ... ... 98 4.00 1.16 90 2.93 +20.6LuthBur n LBC .07e ... ... 13.60 11.02 35 12.38 +2.8M -:MACOM MTSI ... ... ...dd 65.99 15.46 397 24.36 -25.1MAM Soft MAMS ... ... 21 9.42 6.11 24 8.79 +17.0MB Fncl MBFI .96 1.9 20 51.59 38.29 1132 49.43 +11.0MB Fin pfC MBFIO .39p ... ... 26.48 24.20 6 25.62 -2.5MBT Fnl MBTF .28f 2.6 16 11.55 9.25 20 10.65 +.5MCBC n MCFT ... ... 19 31.26 16.82 102 29.81 +34.2MDC Pr gs MDCA .84 17.7 2 12.26 3.80 185 4.75 -51.3MEI Phrm MEIP ... ... ...dd 5.14 1.79 359 4.48 +113.3MER Tel rs MTSL ... ... ...dd 4.49 1.26 40 1.39 -34.4MGE Engy MGEE 1.29 2.1 29 68.70 51.05 98 60.70 -3.8MGP Ing MGPI .32a .3 60 98.65 47.68 78 96.09 +25.0MI Acq n MACQ ... ... ... 11.41 8.34 111 10.60 +4.0MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 12.02 +13.2MKS Inst MKSI .80f .8 15 128.28 65.90 833 103.95 +10.0MMA Cap MMAC ... ... 4 30.58 18.00 8 27.05 +11.3MSB Fin MSBF .87a 4.1 ...cc 21.55 17.10 5 21.10 +18.5MTGE Inv MTGE 2.00 10.0 6 20.20 16.15 381 20.00 +8.1MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 2 26.15 +.2MTS MTSC 1.20 2.2 15 57.50 42.00 55 54.60 +1.7MTchAcq n MTEC ... ... ... 9.95 9.17 0 9.74 +1.2MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.37 +3.0MVB Fin n MVBF .10 .5 ... 20.40 16.93 18 18.84 -6.3MYOS MYOS ... ... ...dd 2.38 1.03 33 1.42 +4.7MYR Grp MYRG ... ... 24 40.81 23.00 68 37.41 +4.7Macatawa MCBC .24 1.9 22 12.65 8.87 104 12.52 +25.2MackFn MFNC .48 2.9 15 17.10 13.51 8 16.61 +4.5MacroGen MGNX ... ... ...dd 32.74 14.36 218 22.95 +20.8MadrigP rs MDGL ... ... ...dd 325.98 13.10 341 303.79 +231.0Magal MAGS ... ... ...cc 6.48 4.13 12 5.24 +3.6MagellnHlt MGLN ... ... 23 112.25 70.70 322 97.90 +1.4MagicSft MGIC .26e 3.1 20 9.50 7.60 6 8.30 -.9MagicJack CALL ... ... ... 8.65 5.55 136 8.60 +1.8MagneG rs MNGA ... ... ... 22.95 .35 1092 .40 -91.7MagyarBc MGYR ... ... 70 13.95 12.01 3 12.56 -1.9MaidenH MHLD .60 6.7 ...dd 11.65 5.55 357 8.90 +34.8MMyTrip MMYT ... ... ...dd 41.70 22.40 216 38.20 +28.0MalibuBoat MBUU ... ... 35 46.49 24.01 104 44.84 +50.8MalvernBc MLVF ... ... 14 28.20 21.00 5 26.30 +.4sMamEngy n TUSK ... ... ... 40.39 10.88 577 38.94 +98.4ManTech MANT 1.00f 1.8 18 62.24 37.02 176 54.80 +9.2ManhAssc MANH ... ... 30 54.21 39.10 571 48.37 -2.4ManhBrCa LOAN .48 6.7 16 7.69 4.95 20 7.20 +21.1Manitex MNTX ... ... ...dd 12.37 6.58 172 11.81 +23.0MannKd rs MNKD ... ... ...dd 6.96 1.09 1340 1.97 -15.1Mannatech MTEX .50 2.4 10 22.40 13.50 8 20.80 +38.7MaraPat rs MARA ... ... ... 10.03 .50 230 1.17 -71.5MarchxB MCHX .50e ... ...dd 3.20 2.34 56 3.18 +15.4MarPet MARPS .32e 8.3 8 4.83 2.83 1 3.84 +12.9MarinusPh MRNS ... ... ...dd 9.87 1.27 686 6.96 -14.7MktAxess MKTX 1.68 .8 56 229.84 171.45 185 214.33 +6.2MarlinBs MRLN .56 1.9 19 31.95 20.26 12 30.10 +34.4MarIntA MAR 1.32 1.0 35 149.21 96.90 1364 136.58 +.6Marrone MBII ... ... ...dd 3.39 .85 335 1.81 +64.5MartenTr s MRTN .10 .4 36 29.60 15.60 203 23.60 +16.3MartinMid MMLP 2.00 14.4 22 19.85 12.70 105 13.85 -1.1MarvellTch MRVL .24 1.1 20 25.18 14.87 10732 21.32 -.7Masimo MASI ... ... 43 102.32 80.69 657 100.99 +19.1Match n MTCH ... ... 45 48.65 16.57 1337 43.90 +40.2Materialise MTLS ... ... ... 16.50 11.23 49 13.02 +2.4MatlinPr n MPAC ... ... ... 9.90 9.65 9.86 +1.0MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.40 +2.5MatrixSv MTRX ... ... ...dd 20.25 7.80 120 18.85 +5.9Mattel MAT .60 3.5 ...cc 21.67 12.21 5167 17.11 +11.2Mattersight MATR ... ... ...dd 3.05 1.93 11 2.68 +4.9MatthInt MATW .76 1.3 20 66.65 47.70 92 58.55 +10.9MaximIntg MXIM 1.68 2.8 25 74.94 43.43 2100 60.35 +15.4MaxwellT MXWL ... ... ...dd 6.61 4.29 143 5.54 -3.8MaysJ MAYS ... ... 22 47.00 34.05 3 39.65 +1.7MazorRbt MZOR ... ... ...dd 76.56 33.15 360 56.04 +8.6McGrathR MGRC 1.36 2.1 10 68.79 32.71 200 64.35 +37.0MedalFin MFIN .20 3.5 ...dd 5.86 2.08 62 5.70 +61.5MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 25.39 -5.4MedTrBill MTBC ... ... ...dd 5.44 1.08 88 3.32 +27.2MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 13 25.70 +1.7MediCo MDCO ... ... ...dd 43.79 24.45 652 37.36 +36.6MediciNova MNOV ... ... ...dd 14.50 4.40 83 8.37 +29.4Medidata MDSO ... ... ...cc 85.92 59.60 625 83.97 +32.5Medigus rs MDGS ... ... ... 3.18 1.08 13 1.28 -3.0MediWound MDWD ... ... ...dd 8.25 3.56 37 6.95 +56.2Medpace n MEDP ... ... 38 45.94 26.56 239 44.69 +23.2MeetGrp MEET ... ... ...dd 5.45 1.84 1043 4.41 +56.4MeiraGTx n MGTX ... ... ... 15.49 14.00 105 14.54 -3.1MelcoResE MLCO .32e 1.1 94 32.95 19.56 2863 29.24 +.7Melinta rs MLNT ... ... ... 24.25 5.20 335 7.90 -50.0Mellanox MLNX ... ... ...cc 88.85 41.88 487 84.30 +30.3MelroseBn MELR .34e ... 24 20.50 17.10 2 19.40 -3.0MenloTh n MNLO ... ... ...dd 39.86 6.99 135 8.11 -71.8sMenus n MRUS ... ... ... 21.94 13.30 59 22.01 +13.5MercadoL MELI .60 .2 ...cc 417.91 217.06 647 295.26 -6.2MercBank MBWM .88 2.4 18 38.08 28.92 34 37.42 +5.8MercerIntl MERC .50 3.1 14 17.60 10.45 107 16.10 +12.6MerchBcp n MBIN .24 .8 ... 29.15 16.27 138 28.45 +44.6MercSys MRCY ... ... 46 55.00 30.11 385 35.70 -30.5MeridBcp EBSB .20 1.0 26 21.85 15.85 193 19.70 -4.4MeridnBk n MRBK ... ... ... 21.37 16.56 2 18.00 -9.9sMeridBio VIVO .50 3.0 28 16.55 13.35 247 16.80 +20.0MeritMed MMSI ... ... 50 55.50 35.11 178 50.55 +17.0MerrimP rs MACK ... ... 1 15.40 7.37 166 9.63 -6.0Mersana n MRSN ... ... ... 23.96 12.45 153 18.41 +12.1sMesaLabs MLAB .64 .3 ...dd 203.44 122.35 43 205.25 +65.1Mesoblast n MESO ... ... ... 8.55 4.74 53 5.54 -5.1MetaFincl CASH .52 .5 22 117.98 60.70 54 105.95 +14.4Methanx MEOH 1.32 1.9 19 72.20 39.48 473 68.05 +12.4Michaels MIK ... ... 10 27.87 17.25 3747 18.22 -24.7Microbot rs MBOT ... ... ... 1.75 .58 208 .80 -21.6Microchp MCHP 1.45f 1.4 ...cc 104.20 75.80 1813 100.40 +14.2MicronT MU ... ... 7 64.66 26.85 43350 59.25 +44.1MicronetE MICT ... ... ...dd 1.77 .65 33 1.31 +17.0 Microsoft MSFT 1.68 1.7 59 102.69 68.02 27634 100.86 +17.9MicroStr MSTR ... ... 24 196.35 122.16 62 135.50 +3.2Microvisn MVIS ... ... ...dd 3.25 1.00 1069 1.19 -27.0MidPenn MPB .60 1.7 18 37.90 25.10 9 34.90 +5.4MidConEn MCEP ... ... ...dd 2.52 .92 79 1.62 +37.3Midatech n MTP ... ... ... 2.80 .66 33 .71 -14.9Middleby MIDD ... ... 20 138.89 98.06 760 104.23 -22.8MiddledB MBCN 1.12 2.1 17 54.90 42.10 20 53.40 +10.8MdsxWatr MSEX .90 2.1 30 46.74 33.96 60 43.63 +9.3MidlStBc n MSBI .88 2.5 25 36.50 28.70 98 35.65 +9.8MidWOne MOFG .78f 2.3 18 37.94 30.56 29 33.78 +.7MillerHer MLHR .72 2.0 18 41.85 29.25 364 36.60 -8.6Mimecast n MIME ... ... ...dd 45.15 25.06 227 43.05 +50.2MiMedx MDXG ... ... 23 18.25 4.95 1794 5.40 -57.2Mind CTI MNDO .30e 13.3 10 2.55 2.10 4 2.25 -8.7Mindbody n MB ... ... ...dd 45.50 21.57 535 40.70 +33.7MinervaN NERV ... ... ...dd 10.15 4.80 251 8.90 +47.1Miragen rs MGEN ... ... ... 15.91 5.01 91 7.34 -29.6MiratiTher MRTX ... ... ...dd 50.75 3.05 402 50.45 +176.4Misonix MSON ... ... ...dd 13.35 7.05 8 12.95 +37.0Mitcham MIND ... ... ...dd 4.57 2.82 28 3.96 +24.9Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.34 2 24.06 +3.5MitekSys MITK ... ... 25 10.75 7.00 149 9.20 +2.8MitelNet g MITL ... ... ...dd 11.31 6.99 2907 10.95 +33.0MobileMini MINI 1.00 2.2 39 48.65 28.10 177 46.05 +33.5MobileIron MOBL ... ... ...dd 6.78 3.20 497 4.90 +25.6ModMed n MMDM ... ... ... 10.24 9.65 10 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .41 +5.4ModMed un MMDMU ... ... ... 12.50 10.16 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 .35 64 5.26 -47.5Moleculin n MBRX ... ... ... 3.75 .78 201 2.01 +8.1Momenta MNTA ... ... ...dd 24.90 11.85 475 22.75 +63.1Momo MOMO ... ... ... 54.24 22.49 5774 51.09 +108.7MonakGp n MKGI ... ... ... 5.07 2.00 13 3.06 -38.4MonarCas h MCRI ... ... 31 47.92 29.37 40 45.95 +2.5Mondelez MDLZ .88 2.2 21 46.54 37.42 8531 40.34 -5.7MoneyGrm MGI ... ... ...dd 17.48 6.39 292 7.39 -43.9MngDB A n MDB ... ... ... 59.54 24.62 1273 58.79 +98.1MonPwSys MPWR 1.20 .9 93 141.82 94.24 293 139.07 +23.8Monotype TYPE .46 2.1 52 26.75 15.75 191 21.80 -9.5Monro MNRO .80f 1.3 32 64.15 39.65 290 61.05 +7.2MonroeCap MRCC 1.40 10.2 9 15.32 12.18 101 13.70 -.4MonstrBv s MNST ... ... 39 70.21 47.61 3241 55.88 -11.7Mornstr MORN 1.00 .8 30 133.93 75.93 157 131.29 +35.4MoSys rs MOSY ... ... ...dd 2.48 .61 58 1.67 +50.5MotifBio n MTFB ... ... ... 13.75 6.84 10 8.80 -18.6MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 24 30.16 18.53 451 19.81 -20.7MotusGI n MOTS ... ... ...dd 7.85 3.75 72 6.07 +38.6tMtnPDia g MPVE ... ... ... 4.10 2.35 37 2.34 -14.8Moxian n MOXC ... ... ... 4.00 1.74 30 1.87 -51.4MudrickC n MUDS ... ... ... 9.94 9.55 50 9.61 +.2MudrcC un MUDSU ... ... ... 10.35 9.98 10.19 +1.9MultiColor LABL .20 .3 19 89.70 61.45 88 70.35 -6.0MustBio n MBIO ... ... ...dd 13.35 6.78 67 7.15 -40.4MutualFst MFSF .72 1.9 19 40.50 31.05 16 38.15 -1.0MySize n MYSZ ... ... ...dd 3.58 .57 1412 1.02 +57.1Mylan NV MYL ... ... 8 47.82 29.39 3024 38.73 -8.5MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 32 2.18 -35.9MyoKard n MYOK ... ... ...dd 62.83 12.60 355 48.05 +14.1MyriadG MYGN ... ... 19 41.57 23.28 534 39.52 +15.1N -:NBT Bcp NBTB 1.00f 2.5 19 40.47 31.28 64 39.76 +8.0tNCS Mltst n NCSM ... ... ... 25.96 12.80 207 12.86 -12.8NETgear NTGR ... ... ...cc 71.42 42.60 247 66.65 +13.4NF EngSv NFEC ... ... ... 5.29 .76 374 2.77 +185.6NI Hldg n NODK ... ... ... 18.62 15.72 15 16.78 -1.2NIC Inc EGOV .32 1.9 21 20.10 12.65 397 16.50 -.6NICE Ltd NICE .64 .6 36 111.38 73.65 171 110.95 +20.7NII Hldg n NIHD ... ... ...dd 3.73 .22 734 3.29 +675.9nLIGHT n LASR ... ... ... 42.79 22.14 435 34.58 +28.3NMI Hldg h NMIH ... ... 12 21.92 10.10 290 17.30 +1.8NN Inc NNBR .28 1.4 20 32.90 19.65 99 20.70 -25.0NV5 Global NVEE ... ... 27 71.90 40.01 49 69.25 +27.9NVE Corp NVEC 4.00 3.4 44 119.00 68.50 32 117.95 +37.2NXP Semi NXPI ... ... 40 125.93 90.83 6858 108.99 -6.9Nabriva n NBRV ... ... ...dd 14.10 4.22 271 4.28 -28.4NakedBr n NAKD ... ... ... 2.33 1.11 440 1.59 +9.7NanoDim n NNDM ... ... ... 6.37 1.21 869 2.74 -10.7NanoString NSTG ... ... ...dd 16.92 5.87 152 14.41 +92.9NanoVib n NAOV ... ... ... 5.00 3.68 6 4.25 -9.2Nanomtr NANO ... ... 30 44.17 22.08 192 38.88 +56.0NantHlth n NH ... ... ... 5.26 2.60 223 3.16 +3.6tNantKwst n NK ... ... ... 8.45 3.02 983 2.80 -37.6sNapco NSSC ... ... 40 13.15 7.40 243 14.65 +67.4Nasdaq NDAQ 1.76f 1.9 24 96.19 69.45 874 93.99 +22.3Natera n NTRA ... ... ...dd 14.99 7.78 290 14.61 +62.5Nathans s NATH 1.00a 1.1 60 100.90 52.90 13 94.40 +25.0NatAmUnv NAUH .18 18.8 ... 2.77 .76 4 .96 -32.4NatlBnksh NKSH 1.19e 2.4 24 49.30 36.75 13 48.60 +6.9NatlBevrg FIZZ 1.50e ... 44 129.82 83.78 397 109.94 +12.8sNatCineM NCMI .68 8.3 ...cc 7.95 5.09 1517 8.18 +19.2NatlCmce n NCOM ... ... 24 47.95 37.93 44 47.15 +17.1NatEnrSv n NESR ... ... ... 11.33 9.50 14 10.59 +6.4NatEnSv wt NESRW ... ... ... .85 .39 .80 -2.4NatGenHld NGHC .16 .6 28 28.05 16.21 390 27.88 +42.0NatGnH pfA NGHCP 1.88 7.3 ... 26.66 22.77 7 25.56 +1.2NatGnH pfB NGHCO 1.88 7.3 ... 26.62 22.02 7 25.63 +2.3NatGnH pfC NGHCN 1.88 7.3 ... 26.26 23.13 12 25.70 +2.7NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 13 25.60 +.7NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 7 3.27 -.9NatInstrm NATI .92 2.1 54 53.57 38.70 548 43.66 +4.9NatResrch NRC .68f 1.8 74 41.99 26.35 18 37.90 +1.6NSecGrp NSEC .20 1.3 10 18.17 11.53 8 15.86 -3.0NatlVis n EYE ... ... ...cc 43.80 27.19 453 38.92 -4.2NatWstnLf NWLI .36 .1 11 368.00 276.00 8 316.28 -4.5NaturlAlt NAII ... ... 10 12.15 9.15 4 10.70 +3.9NatHlTr n NHTC .56f 2.4 5 29.28 14.15 37 22.86 +50.5NaturesSun NATR .40 4.7 ...dd 13.80 8.30 21 8.60 -25.5NatusMed BABY ... ... 52 43.60 28.00 172 36.15 -5.4Nav43 JSM 1.50 6.6 ... 25.00 20.21 8 22.71 -4.5Navient NAVI .64 4.8 7 16.97 11.48 2293 13.35 +.2NavgGp s NAVG .28 .5 20 61.74 45.80 69 59.60 +22.4NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 10.05 +.3NektarTh NKTR ... ... ...dd 111.36 17.51 3671 57.36 -4.0Nemaura n NMRD ... ... ... 6.80 2.51 21 2.52 -56.2Neogen s NEOG ... ... 73 82.45 47.64 179 81.63 +32.4sNeoGenom NEO ... ... ...cc 13.25 7.08 562 13.39 +51.1Neonode NEON ... ... ...dd 1.42 .30 95 .35 -52.6NeosTher n NEOS ... ... ...dd 13.15 6.04 238 6.45 -36.8Neovasc g NVCN ... ... ...dd 1.89 .03 17928 .03 -94.8NeptuneT g NEPT ... ... 7 3.59 .70 10907 3.23 +36.9Net1UEPS UEPS ... ... 8 13.20 8.05 167 9.01 -24.2NetElem rs NETE ... ... ... 33.51 2.56 108 8.15 -26.8NetApp NTAP 1.60f 2.1 30 78.47 37.55 1846 77.89 +40.8NetEase NTES 2.16e .9 9 377.64 222.32 1063 249.19 -27.8sNetix s NFLX ... ... ...cc 398.86 144.25 16672 404.98 +111.0Netlist h NLST ... ... ...dd 1.35 .14 1709 .19 -39.9NtScout NTCT ... ... 28 36.80 23.15 1335 30.70 +.8NetSolTch NTWK ... ... 32 6.60 3.09 32 5.70 +21.0Neuralst rs CUR ... ... ... 6.60 .88 99 1.32 -23.3NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 3.09 1.20 6677 1.48 -14.4sNeurcrine NBIX ... ... ...dd 102.83 43.79 542 102.72 +32.4Neurotrpe n NTRP ... ... ... 11.19 3.40 20 9.57 +35.9NewAgeB n NBEV ... ... ... 6.29 1.56 486 2.08 -4.1NewLink NLNK ... ... ...dd 19.30 3.75 688 5.05 -37.7NYMtgTr NYMT .80 12.9 9 6.69 5.35 2160 6.21 +.6NYMtT pfB NYMTP 1.94 8.1 ... 26.00 18.66 5 24.09 -4.8NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 3 24.45 -.2NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 13 24.13 -2.3NewatrTc n NEWA ... ... ... 28.20 7.60 106 17.59 +87.3NewmrkGp NMRK ... ... ... 14.93 13.12 201 14.78 +2.9NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1517 15.95 -1.6NewsCpB NWS .20 1.2 ... 17.70 13.10 644 16.10 -3.0NewtekBsn NEWT 1.72e 8.8 ... 20.76 15.68 77 19.45 +5.2Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 0 25.75 -2.9Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 2 25.70 +2.4Nexeo Sol NXEO ... ... ... 11.14 6.74 103 9.30 +2.2Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.69 +.7NexstarM NXST 1.50 2.0 7 82.95 56.65 402 76.35 -2.4NextDec n NEXT ... ... ... 20.00 3.95 142 6.00 -27.9NichFncl h NICK ... ... 21 9.49 7.59 7 8.67 -1.5NicoletBc n NCBS ... ... 16 61.98 51.21 14 57.29 +4.7NightstTh n NITE ... ... ... 24.94 10.01 28 15.14 +15.4sNoodles NDLS ... ... ...dd 10.75 3.50 714 11.60 +121.0Nordson NDSN 1.20 .9 22 151.84 107.16 246 129.56 -11.5NorSys NSYS ... ... 81 6.24 2.77 8 3.23 -16.3NorestB NBN .04 .2 19 29.95 18.55 9 22.30 -3.7sNthnTech NTIC .40 1.1 38 34.70 14.95 14 35.20 +42.2NorTrst NTRS 1.68 1.6 21 110.81 85.69 887 107.80 +7.9NthnTr pfC NTRSP 1.46 5.4 ... 27.93 25.00 38 27.30 +4.0NorthdBc NFBK .40 2.4 22 18.39 15.14 124 16.87 -1.2Nthrim NRIM .96f 2.4 17 40.90 26.31 11 39.75 +17.4NwstBcsh NWBI .68 3.8 19 17.99 15.06 465 17.98 +7.5NwstPipe NWPX ... ... ...dd 22.00 14.50 39 20.48 +7.0sNorwdFn s NWFL .88 2.4 29 37.45 25.37 59 37.00 +12.1NovaLfstyl NVFY ... ... ...dd 3.10 1.06 21 1.81 -24.6NovaMeas NVMI ... ... 17 32.00 20.55 210 29.56 +14.1Novan n NOVN ... ... ... 7.33 2.65 52 2.90 -31.3Novanta NOVT ... ... ... 68.00 35.00 358 64.00 +28.0Novavax NVAX ... ... ...dd 2.75 .91 4015 1.61 +29.8Novelion rs NVLN ... ... ...dd 10.68 3.08 46 3.83 +22.8NovoCure n NVCR ... ... ...dd 32.03 14.85 558 32.00 +58.4NovumeS n NVMM ... ... ... 4.75 1.52 4 1.59 -64.8NovusTher rs NVUS ... ... ...dd 8.61 3.12 48 6.48 +59.6NuCana n NCNA ... ... ...cc 32.00 9.32 26 24.20 +139.4NuVasive NUVA ... ... 36 81.68 44.62 464 55.87 -4.5NuanceCm NUAN ... ... ...dd 19.07 12.18 2192 14.30 -12.5Nutanix n NTNX ... ... ... 64.87 17.60 4217 61.55 +74.5NutriSyst NTRI 1.00 2.6 22 67.95 26.06 402 38.35 -27.1Nuvectra NVTR ... ... ... 23.66 7.60 130 22.25 +186.7NvNq100Dy QQQX 1.48 5.4 ...q 28.19 19.58 156 27.16 +12.2Nvidia NVDA .60 .2 49 269.20 138.58 14851 260.17 +34.5NxStageMd NXTM ... ... ...dd 29.93 22.68 350 28.38 +17.1Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 119 1.63 -53.4NymoxPh NYMX ... ... ...dd 4.69 3.00 110 3.35 +1.5O -:O2Micro OIIM ... ... ... 2.05 1.30 24 1.70 +1.9OFS Cap OFS 1.36a 11.2 10 14.34 10.41 138 12.13 +1.9OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 7 24.69 -.8OHA Inv OHAI .08 5.3 38 1.68 .85 5 1.51 +30.9OP Bancp n OPBK ... ... ... 13.08 11.54 62 12.63 +1.4OReillyAu ORLY ... ... 19 287.66 169.43 592 282.01 +17.2OSI Sys OSIS ... ... 70 96.64 50.50 220 78.43 +21.8OakVlyBcp OVLY .26e 1.2 19 23.89 13.76 15 21.31 +9.1OaktrSpL OCSL .38 8.1 ...dd 5.91 3.90 210 4.69 -4.1OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 17 24.58 -2.5OaktStInco OCSI .56e 6.8 10 9.09 7.03 44 8.18 -2.6OasmiaPh n OASM .02p ... ... 3.17 .80 7 1.33 +51.1ObalonT n OBLN ... ... ...dd 11.54 2.09 136 2.57 -61.1ObsEva n OBSV ... ... ... 20.35 5.00 166 15.39 +57.7OceanBio OBCI .05e ... ... 5.71 3.26 4 3.66 -15.7OceanPw rs OPTT ... ... ...dd 2.54 1.02 390 1.10 vjOceanR rs ORIG ... ... ... 138.84 20.22 333 28.26 +5.4OceanFst OCFC .60 2.0 18 30.89 24.02 236 30.69 +16.9Oclaro OCLR ... ... 13 10.49 5.61 2175 8.78 +30.3OconeeFed OFED .40 1.4 31 30.49 25.55 8 28.51 -.7OcularTher OCUL ... ... ...dd 11.64 3.30 355 8.02 +80.2OdonateT n ODT ... ... ... 32.00 15.15 47 25.45 +1.8OdysMr rsh OMEX ... ... ...dd 13.75 3.01 35 8.98 +138.2OfficeDpt ODP .10 3.3 7 6.26 2.00 8516 3.05 -13.8OhioValB OVBC .84 1.6 33 55.03 29.05 30 51.80 +28.2OhrPhar h OHRP ... ... ...dd 2.18 .18 513 .22 -88.2Okta n OKTA ... ... ...dd 61.00 21.52 3709 52.93 +106.7OldDomFrt ODFL .52 .3 38 164.10 90.62 696 159.60 +21.3OldLnBc OLBK .40f 1.2 21 35.25 26.01 54 34.71 +17.9OldNBcp ONB .52 2.8 25 19.00 15.38 686 18.75 +7.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 81

OldPoint OPOF .44 1.5 22 34.82 24.07 19 28.50 -4.2OldSecBc OSBC .04 .3 15 15.55 10.75 40 15.30 +12.1OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 1 10.48 +.5Ollies n OLLI ... ... 36 77.50 38.45 503 76.20 +43.1OlympStl ZEUS .08 .4 13 25.84 16.58 126 22.35 +4.0OmegaFlex OFLX .96f 1.4 44 76.63 53.50 13 68.85 -3.6Omeros OMER ... ... ...dd 27.09 8.36 873 18.99 -2.3Omnicell OMCL ... ... ...cc 55.40 39.75 331 52.60 +8.5OnSmcnd ON ... ... 12 27.10 13.65 6590 24.76 +18.2OnTrack OTIV ... ... ... 2.94 .93 216 1.14 -16.2OncoMed OMED ... ... ...dd 5.56 1.74 31 2.60 -36.6Oncobiolog ONS ... ... ... 2.30 .78 73 .85 -34.6Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 5.80 55 6.00 -4.2Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 1517 .53 -64.9OncoSec rs ONCS ... ... ...dd 2.95 .88 578 1.35 -16.9OneGpHosp STKS ... ... ...dd 3.10 1.32 56 2.56 +7.1OneHorz rs OHGI ... ... ...dd 3.38 .49 404 .52 -62.9180 DgrCap TURN ... ... ... 2.45 1.46 35 2.23 +13.2OneStopS n OSS ... ... ...dd 6.25 4.10 12 4.70 -3.71800Flowrs FLWS ... ... 23 13.33 7.80 107 13.10 +22.4OneSpan OSPN ... ... ...cc 23.35 11.05 135 20.70 +48.9OpenText s OTEX .61f 1.7 31 40.31 30.88 513 35.47 -.6OpesAcq n OPES ... ... ... 9.98 9.66 9.70 +.2OpesAcq un OPESU ... ... ... 10.15 9.11 1 10.04 +.1OpGn wt rs OPGNW ... ... ... 5.38 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.50 1.62 114 2.08 -55.5Ophthotech OPHT ... ... 1 4.50 2.25 352 2.96 -5.1OpiantPh n OPNT ... ... ... 51.90 15.04 7 15.31 -33.3OpkoHlth OPK ... ... ...dd 7.25 2.66 4127 4.35 -11.2OptiNose n OPTN ... ... ...dd 25.74 15.01 293 24.47 +29.5Optibase OBAS ... ... ...dd 9.50 6.40 0 8.60 +8.1OptCable OCC .08 2.1 ...dd 4.10 2.13 145 3.75 +55.8OptimB rs OPHC ... ... ...dd 13.96 1.85 9 5.09 +8.2OpusBank OPB .59e 2.0 18 30.95 21.06 144 29.60 +8.4OramedPh ORMP ... ... ... 11.34 6.15 55 7.69 -14.6OraSure OSUR ... ... 35 23.01 12.86 372 17.71 -6.1Orbcomm ORBC ... ... ...dd 11.99 8.50 398 10.29 +1.1Orbotch ORBK ... ... 21 65.75 32.25 607 62.86 +25.1Organovo ONVO ... ... ...dd 2.78 .91 667 1.47 +9.7Orgenesis n ORGS ... ... ... 16.80 8.22 10 8.75 -36.8OriginAg SEED ... ... ...dd 1.96 .64 66 .74 -12.9OrigBcp n OBNK .13 .3 ... 42.31 36.12 158 40.95 +9.2OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.40 .70 98 1.07 +21.6Oritani ORIT 1.13e 6.7 12 17.70 15.00 142 16.80 +2.4OrrstownF ORRF .52f 2.0 20 26.95 21.95 22 26.35 +4.4OrthoPed n KIDS ... ... ... 29.19 14.00 105 27.10 +41.2Orthox OFIX ... ... 81 61.86 42.68 216 60.43 +10.5OspyEn A n OSPR ... ... ...cc 10.20 9.47 94 10.15 +5.7OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 11.00 +10.6OssenInn rs OSN ... ... 18 8.90 1.50 19 2.83 -1.9Otelco OTEL ... ... 9 17.75 6.95 3 14.75 +10.5Otonomy OTIC ... ... ...dd 21.15 2.80 150 4.45 -19.8OttawaBc n OTTW .20f 1.5 91 14.99 13.59 0 13.67 -5.3OtterTail OTTR 1.34 2.8 24 48.65 38.75 133 47.25 +6.3OvaScience OVAS ... ... ...dd 1.96 .71 117 .98 -30.0Overstk OSTK ... ... ...dd 89.80 14.30 1106 38.75 -39.4Ovid Th n OVID ... ... ...dd 14.35 5.28 25 8.19 -17.0Oxbridge OXBR .48 24.6 4 6.00 1.00 9 1.95 -9.3Oxbrdge wt OXBRW ... ... ... .60 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 267 14.49 +3.7OxfordLn OXLC 1.62 15.3 ... 11.74 9.11 301 10.61 +5.6Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 3 25.37 -.1OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 1 25.58 +1.5OxfSqCap OXSQ .80 11.4 6 7.25 5.15 164 6.99 +21.8OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.4 ... 8.88 5.60 3 8.49 +1.3PAM PTSI ... ... 38 43.20 16.34 18 42.01 +22.0PB Bncp PBBI .24f 2.2 ...cc 11.20 10.00 9 11.10 +3.3PC Cnnctn CNXN .34e ... 16 32.00 22.66 65 31.62 +20.6PC-Tel PCTI .22 3.5 ... 7.85 5.65 20 6.37 -13.6PCM Inc PCMI ... ... ...cc 20.50 6.90 140 16.90 +70.7PCSB Fn n PCSB .03p ... 87 22.34 16.50 33 19.98 +4.9PDC Engy PDCE ... ... ...dd 66.20 36.74 698 59.45 +15.3PDF Sol PDFS ... ... 37 20.10 9.62 116 12.72 -19.0PDL Bio PDLI .20 8.0 4 3.55 2.15 1927 2.50 -8.8PDL Cmt n PDLB ... ... ... 16.95 14.46 24 15.98 +5.3PHI vtg PHII ... ... ...dd 13.95 9.40 19 11.10 -5.1PHI nv PHIIK .20 1.8 ...dd 13.39 9.26 29 11.30 -2.3PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 122 10.90 -14.8PLX Phr rs PLXP ... ... ... 9.41 3.20 4 4.25 -38.4sPRA Grp PRAA ... ... 61 41.60 25.72 198 41.70 +25.6PRA Hlth PRAH ... ... 59 97.31 73.05 730 95.36 +4.7PRGX Glbl PRGX ... ... ...dd 10.30 5.40 63 9.25 +30.3PTC Inc PTC ... ... ...cc 99.10 52.20 1386 97.80 +60.9PTC Thera PTCT ... ... ...dd 52.95 14.56 10776 33.24 +99.3PacWstBc PACW 2.40f 4.4 17 55.86 43.08 1518 53.94 +7.0Paccar PCAR 1.12f 1.8 12 79.69 60.36 2155 62.75 -11.7PacBiosci PACB ... ... ...dd 5.70 2.02 1456 3.84 +45.5PacEthanol PEIX ... ... ...dd 7.50 2.75 612 2.80 -38.5PacMerc PMBC ... ... 22 10.00 7.60 11 9.85 +12.6PacPreBc PPBI .15p ... 27 46.05 32.05 964 41.95 +4.9PaciraPhm PCRX ... ... ...dd 51.10 26.95 508 38.05 -16.6PainThr rs PTIE ... ... ...dd 12.80 3.10 105 9.47 +136.8PanASlv PAAS .14 .8 22 19.56 13.99 826 17.49 +12.4PangaeaL PANL ... ... 2 8.40 2.13 2 3.16 -14.1PapaJohns PZZA .90 1.7 21 81.09 49.54 852 51.99 -7.3PapaMurph FRSH ... ... 13 6.50 3.50 10 5.12 -4.8ParatekPh PRTK ... ... ...dd 29.00 9.85 440 10.65 -40.5ParkCity PCYG ... ... 44 15.00 6.75 159 8.75 -8.4ParkOh PKOH .50 1.3 17 47.90 34.95 11 39.65 -13.7ParkeBcp PKBK .48b 2.0 16 23.85 16.25 25 23.50 +25.8ParkrVs rs PRKR ... ... ...dd 2.67 .55 64 .58 -45.5PrtnrCm PTNR ... ... 15 6.60 3.23 3 3.45 -43.9PathfdBcp PBHC .24f 1.5 23 16.64 14.60 2 15.85 +2.9PatrkInd s PATK ... ... 20 72.35 45.30 255 60.55 -12.8PatrNBc rs PNBK .04 .2 24 21.15 15.30 0 20.35 +14.0PatriotTr n PATI ... ... 15 23.80 16.72 37 22.40 +28.9PatternEn PEGI 1.69f 8.7 15 26.56 16.58 989 19.47 -9.4Patterson PDCO 1.04 4.6 12 48.30 20.57 2697 22.46 -37.8PattUTI PTEN .16f .9 ...dd 25.03 14.83 4104 17.92 -22.1Pavmed n PAVM ... ... ...dd 9.31 .87 539 .98 -57.1Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.2 28 73.10 54.20 1617 69.45 +2.0Paylocity PCTY ... ... ...cc 63.92 41.15 409 63.25 +34.1PayData rs PYDS ... ... ...dd 4.10 1.17 18 1.62 -36.0PayPal n PYPL ... ... 54 86.32 52.11 6205 84.52 +14.8pdvWirelss PDVW ... ... ...dd 39.75 22.50 60 27.75 -13.6PeakRsts SKIS .28 5.6 ...dd 5.78 4.00 21 5.00 -7.4PeapkGl PGC .20 .6 20 38.00 29.21 96 35.59 +1.6Pegasyst PEGA .12 .2 ...cc 67.95 45.40 440 59.60 +26.4PnnNtGm PENN ... ... 35 36.29 19.98 1165 33.41 +6.6PennVa n PVAC ... ... ... 84.63 31.00 687 81.00 +107.1PennantPk PNNT .72 10.1 8 7.84 6.29 147 7.13 +3.2PenPkFR PFLT 1.14 8.2 11 14.65 12.00 72 13.97 +1.8PennsWd PWOD 1.88 4.3 17 50.00 39.59 8 43.87 -5.8PensarAc n WRLS ... ... ... 10.17 7.75 12 9.86 +2.0PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 8 .43 -14.0PensarA un WRLSU ... ... ... 11.48 10.02 10.50 +1.7PeopUtdF PBCT .70f 3.8 18 20.26 15.97 11494 18.53 -.9PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 17 25.52 -9.9sPeBcOH PEBO 1.12f 2.9 18 38.89 29.55 33 38.97 +19.5PeopBNC PEBK .52 1.6 17 36.12 26.00 17 32.75 +6.7PeopFSvc PFIS 1.32f 2.6 19 52.00 39.00 11 51.61 +10.8PeopUtah n PUB .40f 1.1 34 38.10 24.63 46 37.30 +23.1PepsiCo PEP 3.71f 3.5 21 122.51 95.94 5484 105.96 -11.6Percptr PRCP .15 1.5 29 10.81 6.80 7 10.01 +3.2Percient PRFT ... ... 52 27.42 16.70 122 27.17 +42.5Performnt PFMT ... ... ...dd 3.52 1.52 26 2.26 +37.0PerionNwk PERI ... ... ... 2.02 .71 178 1.10 +6.8PermaFix PESI ... ... ... 5.15 3.25 12 4.35 +19.2PermaPip PPIH ... ... ...dd 10.43 7.50 10 9.40 +4.4PernixT rs PTX ... ... ...dd 5.18 2.00 45 2.42 +.8PerryEllis PERY ... ... 8 28.54 16.35 311 27.30 +9.0PershGld rs PGLC ... ... ... 3.31 1.80 26 1.84 -23.3PetIQ n PETQ ... ... ... 28.23 17.03 633 23.29 +6.6PetMed PETS 1.00 2.2 28 57.80 31.81 572 44.75 -1.6PFSweb PFSW ... ... ...dd 11.86 5.90 48 10.53 +41.7PhibroAH PAHC .40 .8 34 48.40 32.05 82 47.65 +42.2PhotrIn PLAB ... ... 1 10.60 7.20 302 8.35 -2.1PiedmLithn PLLL ... ... ... 17.98 12.75 12 15.37 +20.5PierisPhm PIRS ... ... ... 9.75 4.27 723 5.06 -33.0PilgrimsP PPC ... ... 9 38.39 19.25 1519 20.37 -34.4PingtanM PME .04 1.4 18 4.50 1.99 110 2.88 -5.6PinnclEnt PNK ... ... ... 34.63 18.30 218 33.64 +2.8PinnaclFn PNFP .56 .9 21 69.95 58.40 730 65.65 -1.0PioneerPw PPSI ... ... 27 7.95 4.57 0 5.40 -29.1Pixelwrks PXLW ... ... ...dd 7.05 3.50 508 4.00 -36.8PlatEag n EAGL ... ... ... 11.82 9.60 100 9.73 -.2PlatEag un EAGLU ... ... ... 11.00 8.00 4 10.11 +1.0PlayaHot n PLYA ... ... ...dd 12.27 9.41 142 10.64 -1.4Plexus PLXS ... ... 22 66.78 49.20 179 60.94 +.4PlugPowr h PLUG ... ... ...dd 3.21 1.53 2263 1.98 -16.1PlumasBc PLBC .36f 1.3 16 29.45 19.10 5 28.40 +22.4Plurlsght n PS ... ... ... 29.84 19.25 1320 26.27 +31.4PluristemT PSTI ... ... ...dd 2.12 1.06 744 1.23 -10.7PoageBksh PBSK .24 1.2 23 21.00 17.20 3 19.50 -7.1PointrTel h PNTR ... ... 17 19.65 9.95 8 12.75 -31.5sPointsInt g PCOM ... ... 49 15.34 7.70 566 16.09 +56.4PolarPwr n POLA ... ... ... 6.85 4.01 6 6.35 +26.7Polarity rs COOL ... ... ... 33.22 15.21 826 31.88 +37.4sPool Corp POOL 1.80f 1.2 33 154.99 97.25 213 154.59 +19.2PopeRes POPE 2.80 3.8 26 79.50 66.60 18 73.00 +4.7Popular BPOP 1.00 2.1 24 48.18 32.04 419 46.64 +31.4Popular pf BPOPN 1.68 6.8 ... 25.52 22.61 8 24.75 +1.9PopCpII pf BPOPM 1.53 6.6 ... 24.20 17.66 23.21 +2.7PortolaPh PTLA ... ... ...dd 67.10 30.10 1519 42.77 -12.1Potbelly PBPB ... ... ...dd 13.75 10.60 95 13.10 +6.5PotltchDel PCH 1.60 3.2 27 56.35 43.85 583 50.25 +.7PowellInds POWL 1.04 3.0 ...dd 38.17 22.80 35 35.07 +22.4PwrInteg POWI .64f .8 39 86.60 60.55 225 79.30 +7.8PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 21.82 +2.7PSOpYCmd PDBC ... ... ...q 19.43 14.95 18.70 +7.2PSDvMom PIZ .26e .9 ...q 29.70 25.29 28.39 +2.8PSEmMom PIE .12e .6 ...q 22.22 16.99 21.55 +4.9PShTact n DWIN 1.18 4.7 ... 28.03 24.71 25.29 -5.9PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.45 +.8PS IntlLB IDLB ... ... ...q 32.01 27.59 30.47 +1.1PS DWAtac DWTR ... ... ...q 30.31 24.35 30.20 +6.9PS SC CnDs PSCD .35e .5 ...q 64.56 50.36 63.79 +4.3PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 24.57 -1.2PS SC CnSt PSCC 1.34e 1.8 ...q 76.62 64.11 75.96 +1.6PS IntBybk IPKW .29e .8 ...q 40.14 31.77 38.07 +1.3PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 27.22 -.6PS SC Egy PSCE .14e .8 ...q 18.77 11.37 17.23 +11.9PSKBWRgB KBWR .79e 1.3 ...q 61.23 47.64 59.95 +7.1PS SmCMo DWAS .07e .1 ...q 54.38 41.94 54.12 +11.1PS KBWBk KBWB .58e 1.0 ...q 60.38 46.12 55.59 +1.0PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 61.17 +3.0PSKbwHiDv KBWD 2.10 9.0 ...q 24.69 21.09 23.40 -.9PS SC Fin PSCF .97e 1.5 ...q 57.77 48.65 57.67 +5.8PSKbwReit KBWY 2.58 7.6 ...q 38.43 29.75 34.16 -3.5PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 52.84 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 53.60 +2.4PS SC Info PSCT .08e .1 ...q 83.61 71.36 83.28 +8.9PS GlbGold PSAU .10e .5 ...q 21.85 17.58 18.72 -4.8PS SC Ind PSCI .54e .8 ...q 68.67 52.88 68.02 +5.4PS SC HCre PSCH ... ... ...q 127.23 83.33 126.46 +28.4PSh1-30Tr PLW .66 2.1 ... 33.52 30.78 31.55 -3.8PShGlbWtr PIO .34e 1.3 ...q 27.16 23.34 25.91 -.5PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 17 1.93 -38.3Precipio n PRPO ... ... ... 28.16 .36 897 .44 -63.6PrecTh rs AIPT ... ... ...dd 2.50 .81 301 1.02 +1.0PfdBkLA PFBC .88 1.3 19 67.88 48.89 50 66.96 +13.9PrefrmdLn PLPC .80 1.0 39 85.63 44.80 14 84.18 +18.5PremFin s PFBI ... ... 12 26.05 16.78 24 19.69 -1.9sPremier PINC ... ... ...dd 36.50 27.16 498 36.61 +25.4Presbia n LENS ... ... ... 7.14 1.86 4 2.23 -41.0Presidio n PSDO ... ... ... 19.74 11.97 165 14.45 -24.6PriceTR TROW 2.80 2.3 22 127.43 72.44 981 122.93 +17.2PrSmrt PSMT .70 .8 37 93.55 77.50 138 90.75 +5.4PrmEgy PNRG ... ... ...dd 70.30 43.50 70.00 +35.9 sPrimoWtr PRMW ... ... 91 17.89 10.47 427 18.18 +44.6Primoris PRIM .24 .9 21 30.00 23.61 292 28.09 +3.3PrinPrice PSET .16e ... ... 34.46 29.10 34.15 +6.1PrinShHld PY .33e ... ... 34.81 28.54 33.60 +3.0sPrinHlIn ef BTEC ... ... ... 36.16 27.02 2 36.64 +16.5PrinMill ef GENY .06e ... ... 38.63 28.59 1 38.06 +9.6sPrin US SC PSC ... ... ... 34.15 27.61 1 34.23 +7.9PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.7 12 75.59 54.89 1210 55.78 -20.9ProDex PDEX ... ... 17 8.00 5.30 5 6.45 -5.1ProPhaseL PRPH 1.00e ... ...dd 5.29 1.55 16 2.90 +67.7ProQRTher PRQR ... ... ...dd 7.20 2.75 47 6.55 +103.1PrUltBio s BIB ... ... ...q 69.62 48.00 125 59.53 +6.2PrUltPQ s TQQQ ... ... ...q 63.66 31.34 13404 62.04 +34.2ProDvrs h rs IPDN ... ... ... 8.25 2.45 6 3.71 -9.3ProrEng PFIE ... ... 2 5.30 1.19 572 4.62 +140.6PrognicsPh PGNX ... ... ...dd 9.12 4.60 1419 8.54 +43.5ProgrsSoft PRGS .56 1.4 35 53.60 29.16 256 39.33 -7.6Proofpoint PFPT ... ... ...dd 130.27 82.61 608 123.79 +39.4PShtQQQ rs SQQQ ... ... ...q 33.45 13.06 15983 13.40 -37.7ProS Ris n EQRR ... ... ... 51.48 38.13 6 49.54 +6.1PrUlNBio rs UBIO ... ... ... 46.35 25.80 88 35.37 +5.1ProUShBio BIS ... ... ...q 27.42 17.52 39 18.83 -14.6ProspctCap PSEC .72 10.4 8 8.37 5.51 842 6.93 +2.8ProtagTh n PTGX ... ... ...dd 23.97 5.50 194 7.34 -64.7ProteonTh PRTO ... ... ...dd 2.90 1.20 45 2.60 +36.8Proteos n PTI ... ... ... 8.61 1.41 635 3.06 -47.5Prothena PRTA ... ... ...dd 70.00 10.43 587 14.98 -60.0ProvidSv PRSC ... ... 21 79.38 46.53 97 78.88 +32.9ProvidBc n PVBC ... ... ... 27.38 19.75 205 26.45 ProvFnH PROV .56 3.1 19 20.00 17.62 31 18.21 -1.0PrudntlBcp PBIP .20 1.0 99 19.87 15.81 23 19.71 +12.0PsychmCp PMD .72f 3.6 19 27.99 15.99 4 19.76 -3.9Pulmatrix PULM ... ... ...dd 2.68 .42 1393 .56 -60.6PulseBio n PLSE ... ... ...dd 39.50 9.81 64 16.29 -31.0PumaBiotc PBYI ... ... ...dd 136.90 47.00 605 55.65 -43.7PureAcq n PACQ ... ... ... 9.75 9.60 9.62 -.7PureAcq un PACQU ... ... ... 10.35 10.08 10.24 +1.2PureCycle PCYO ... ... ...dd 9.90 6.55 20 9.60 +15.0PurplInv n PRPL ... ... ...dd 13.90 6.33 13 8.23 -18.1PurpIn wt PRPLW ... ... ... 1.28 .20 .94 -13.0PyxisTnkr PXS ... ... 39 12.22 .95 102 1.17 -63.7QAD Inc B QADB .24 .6 ...dd 44.24 21.58 2 42.30 +37.2QAD A QADA .29 .5 ...dd 55.35 30.20 60 54.40 +40.0QCR Hld QCRH .24 .5 19 50.00 39.85 23 48.75 +13.8QIWI plc QIWI .84e 5.3 15 25.49 13.67 208 15.89 -8.3Qorvo QRVO ... ... 99 86.84 62.68 1037 83.51 +25.4Qualcom QCOM 2.48f 4.2 ...dd 69.28 48.56 7958 58.70 -8.3QualitySys QSII .70 3.5 32 20.14 12.24 341 19.76 +45.5Qualstar rs QBAK ... ... ... 13.50 4.96 13 8.20 -2.4Qualys QLYS ... ... 94 97.75 39.45 417 96.20 +62.1Quantenn n QTNA ... ... ... 21.21 9.60 358 16.30 +33.6Quanterx n QTRX ... ... ...dd 24.81 15.30 762 15.70 -26.9tQuartrhill g QTRH .05 ... 3 2.12 1.19 78 1.14 -38.0QuestRes rs QRHC ... ... ...dd 2.91 1.03 10 1.90 -17.4QuickLog h QUIK ... ... ...dd 2.22 1.05 215 1.14 -34.5sQuidel QDEL ... ... ...cc 69.45 25.01 435 69.58 +60.5QuinStreet QNST ... ... ...cc 14.65 3.36 560 13.32 +58.9Qumu Cp QUMU ... ... ...dd 3.28 1.42 16 2.30 -3.0Quotinet QTNT ... ... ... 8.73 2.78 1067 8.19 +65.5QuratRet A QRTEA ... ... 19 29.11 20.15 3280 21.28 -12.9QuratRet B QRTEB ... ... 23 28.90 20.32 0 22.04 -10.2R -:R1 RCM n RCM ... ... ... 9.27 3.05 391 8.84 +100.5sRBB Bcp n RBB .36f 1.1 ... 33.07 21.26 86 32.98 +20.5RBC Bear ROLL ... ... 42 139.95 98.55 118 127.94 +1.2RCI Hosp RICK .12 .4 11 33.78 21.31 49 30.51 +9.0RCM RCMT 1.00e ... 24 7.50 4.63 15 5.08 -18.7RF Inds RFIL .08 1.1 17 8.95 1.60 127 7.45 +175.9RGC Res s RGCO .62 2.1 34 31.57 22.16 10 29.06 +7.3RLJ Ent rs RLJE ... ... ... 5.24 2.63 15 4.86 +32.1RMG Net rs RMGN ... ... ...dd 3.00 .75 49 1.21 +47.6RMR Gp h RMR 1.00 1.3 46 83.20 42.36 58 79.95 +34.8RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 2 10.48 -22.0RTI Surg RTIX ... ... ...dd 6.00 3.85 100 4.75 +15.9RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 55 2.24 -59.7RaPhrm n RARX ... ... ...dd 23.59 4.78 347 9.55 +12.4RadNet RDNT ... ... 89 14.85 7.03 243 14.20 +40.6RadaElc rs RADA ... ... ...dd 3.86 1.65 80 2.89 -6.2Radcom RDCM ... ... 56 22.45 17.00 16 20.75 +4.5RadiSys RSYS ... ... ...dd 4.00 .53 146 .75 -25.9RadiusHlth RDUS ... ... ...dd 49.16 24.66 583 31.31 -1.4Radware RDWR ... ... ...dd 25.28 15.82 135 24.88 +28.2RamacoRs n METC ... ... ... 9.35 3.81 44 8.19 +19.0Rambus RMBS ... ... ...dd 15.50 11.30 683 13.50 -5.1RandCap RAND ... ... 3 3.50 2.40 1 2.45 -18.8tRandgold GOLD 2.00f 2.7 30 108.29 74.35 497 74.68 -24.5sRandBcp n RNDB ... ... ... 16.59 13.36 19 17.00 +10.7Rapid7 n RPD ... ... ...dd 33.92 14.75 308 32.87 +76.2RaveRest RAVE ... ... ...dd 2.33 1.09 74 1.43 -2.3RavenInds RAVN .52 1.3 1 42.40 26.70 114 38.80 +13.0ReShape rs RSLS ... ... ... 79.20 3.01 986 3.24 -85.4ReadIntlA RDI ... ... 12 17.50 14.37 19 16.15 -3.3ReadgIntB RDIB ... ... 19 27.66 18.00 25.65 +11.5RealGSol rs RGSE ... ... ...dd 3.25 .60 99 1.06 -28.4RealNetwk RNWK ... ... ...dd 5.00 2.63 81 3.55 +3.8Rl NxtEc n BLCN ... ... ... 25.05 21.69 311 23.31 -3.9RealPage RP ... ... 77 61.95 35.00 596 59.30 +33.9sReataPh n RETA ... ... ...dd 40.88 19.31 238 40.90 +44.4ReconTech RCON ... ... ...dd 5.36 .64 153 1.37 +5.4RecroPhm REPH ... ... ... 13.05 5.00 154 5.14 -44.4RedRobin RRGB ... ... 30 70.10 45.70 197 52.25 -7.4RedRkRs n RRR .40 1.2 ... 35.77 21.41 296 34.64 +2.7RedViolt n RDVT ... ... ...dd 46.40 4.35 58 7.43 -84.0Redn n RDFN ... ... ... 33.49 19.18 1511 22.18 -29.2RedhillBio RDHL ... ... ... 11.25 4.30 61 7.90 +53.7Regenrn REGN ... ... 25 543.55 281.89 1096 327.07 -13.0sRegnxBio n RGNX ... ... 44 59.24 17.60 1272 60.55 +82.1RegulusTh RGLS ... ... ...dd 1.52 .61 297 .70 -33.2Reis Inc REIS .76 3.5 ...dd 22.45 15.95 14 21.65 +4.8ReliantBcp RBNC .32f 1.1 28 28.72 21.90 31 28.49 +11.1Reliv In rs RELV ... ... ...dd 13.77 3.72 2 4.73 -.8RemarkHld MARK ... ... ...dd 15.10 1.93 459 5.19 -46.7Renasant RNST .80f 1.7 21 49.78 37.68 190 48.22 +17.9RenewEn REGI ... ... 5 18.35 9.50 851 18.20 +54.2RenminTi rs ABAC ... ... ... 4.76 1.90 1 2.28 -22.7sRentACt RCII .32 2.2 25 14.78 7.22 15701 14.88 +34.1Replgn RGEN ... ... 65 46.81 29.56 198 45.38 +25.1RepBncp RBCAA .97 2.1 18 47.98 33.17 37 46.06 +21.1RepFBcp FRBK ... ... 58 9.90 8.00 431 8.15 -3.6resTORbi n TORC ... ... ...dd 21.10 7.55 130 10.97 -35.0RschFrnt REFR ... ... ...dd 1.46 .80 16 .84 -19.0Resonant RESN ... ... ... 8.55 3.17 239 5.71 -23.6ResConn RECN .48 2.7 28 17.95 12.05 85 17.75 +14.9tRestorRob n HAIR ... ... ...dd 11.95 2.81 106 2.65 -42.4RetailOpp ROIC .78 4.2 55 20.78 16.18 913 18.70 -6.3RetoEco n RETO ... ... ... 12.75 4.29 7 5.14 -27.1Retrophin RTRX ... ... ...dd 29.78 17.90 253 28.39 +34.7RevanceTh RVNC ... ... ...dd 37.45 22.05 239 31.30 -12.4RevenHo n RVEN ... ... ... 6.75 2.32 4 4.05 -12.6RevolutL rs RVLT ... ... ... 8.10 2.95 47 4.34 +31.9ReWalkRob RWLK ... ... ...dd 3.20 1.00 336 1.05 -4.5RhythmP n RYTM ... ... ...cc 34.99 16.80 452 26.17 -9.9RibbnCm n RBBN ... ... ...dd 8.36 4.97 225 6.54 -15.4RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.81 .87 287 1.78 +20.3RichrdElec RELL .24 2.5 ... 9.75 5.31 8 9.47 +40.5RigelPh RIGL ... ... ...dd 4.71 2.14 1727 3.14 -19.1RigNet RNET ... ... ...dd 19.50 11.50 107 11.85 -20.7RiminiSt n RMNI ... ... ... 10.40 .25 30 5.87 -25.8RiotBlck RIOT 1.00p ... ... 46.20 3.08 162 7.32 -74.2RiseEdCy n REDU ... ... 24 18.60 9.50 261 14.62 -1.1RittrPh rs RTTR ... ... ... 7.50 1.83 38 2.94 -10.6RivrvwBcp RVSB .12 1.4 19 9.75 6.47 40 8.78 +1.3RocktPh n RCKT ... ... ... 24.28 3.40 266 21.82 +109.0RockwllM RMTI ... ... ...dd 8.70 4.84 248 5.46 -6.2RockyBr RCKY .48f 1.7 19 30.30 12.20 112 29.05 +53.7RkyMChoc RMCF .48 4.2 12 12.60 10.76 10 11.33 -3.8Roku n ROKU ... ... ...dd 58.80 15.75 8556 45.27 -12.6Rosehill n ROSE ... ... ... 10.84 5.52 39 7.83 -.4Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.00 -20.1RossStrs s ROST .90 1.1 22 86.33 52.85 1974 84.95 +5.9RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 327 92.17 +12.2Rubicon rs RBCN ... ... ... 9.75 6.71 3 7.62 -4.5sRmblOn B n RMBL ... ... ... 5.70 3.53 206 5.99 +15.3RushEntA RUSHA ... ... 29 55.40 34.30 195 45.58 -10.3RushEntB RUSHB ... ... 35 52.76 33.67 16 44.26 -8.2RuthsHosp RUTH .44 1.5 27 28.75 17.95 220 28.55 +31.9Ryanair RYAAY 1.55e 1.4 ... 127.61 101.10 177 113.61 +9.0S -:S&T Bcp STBA 1.00 2.2 19 46.44 33.92 121 45.06 +13.2S&WSeed SANW ... ... ... 4.40 2.90 21 3.15 -19.2SB FinGp SBFG .32f 1.6 14 20.02 15.61 6 19.86 +7.4SB FnGp pf SBFGP .65 3.3 ... 21.10 14.93 20.00 +11.7SB OneBc SBBX .30f 1.0 25 32.85 19.75 28 30.35 +13.0SBA Com SBAC ... ... ...cc 177.67 130.74 1087 158.45 -3.0SEI Inv SEIC .60f .9 23 78.35 52.20 408 65.87 -8.3SelasLf rs SLS ... ... ... 19.41 3.43 33 4.93 -37.3SG Blck n SGBX ... ... ... 7.00 3.70 7 5.05 -15.6SGOCO rs SGOC ... ... ... 2.30 .90 1.24 +17.0SI Fincl SIFI .24 1.6 16 16.45 13.75 25 15.05 +2.4SIGA Tc n SIGA ... ... ... 7.54 5.61 666 7.05 +19.3SLM Cp SLM ... ... 17 12.46 9.65 4117 11.72 +3.7SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 65.20 30 69.72 +1.4SmartGlb n SGH ... ... 11 56.69 14.81 959 41.22 +22.3SMTC hg SMTX ... ... ... 3.18 1.12 48 3.08 +62.9SORL SORL ... ... 3 8.70 3.70 121 4.64 -31.0SP Plus SP ... ... 23 41.70 28.80 65 38.95 +5.0SPAR Gp h SGRP ... ... ... 3.75 .99 8 1.22 -.8SpdDorWrF DWFI ... ... ... 26.06 23.79 305 23.92 -5.4SPI Eng rs SPI ... ... ... 2.61 .33 341 .39 -38.8SPS Cmce SPSC ... ... 97 78.57 45.02 126 76.91 +58.3sSS&C Tch s SSNC .28 .5 34 54.60 36.48 2443 54.67 +35.1SSLJ.cm n SSLJ ... ... ... 5.75 3.12 42 4.19 +19.4SSR Mng g SSRM ... ... 21 11.44 7.64 1622 9.67 +10.0SVB FnGp SIVB ... ... 27 329.65 159.44 557 316.78 +35.5SabanCap n SCAC ... ... ... 10.20 9.84 10.06 +1.5SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 10.60 +.8SabraHltc SBRA 1.78e 8.4 16 25.31 15.78 954 21.18 +12.8SabreCorp SABR .56 2.2 31 26.78 17.30 2136 25.99 +26.8SAExplr rs SAEX ... ... ...dd 3.70 1.18 28 1.33 -39.5SaftyInsGr SAFT 3.20 3.6 23 89.15 67.20 31 88.25 +9.8SageThera SAGE ... ... ...dd 195.97 59.57 625 162.09 -1.6Saia Inc SAIA ... ... 40 87.05 45.80 302 81.85 +15.7SalemMda SALM .26 5.8 16 7.50 3.10 63 4.45 -1.1SalisbryBc SAL 1.12 2.5 17 51.80 34.65 1 44.55 -.2SanderFm SAFM 1.28 1.2 8 176.43 96.80 421 105.71 -23.8SndySpr SASR 1.12f 2.6 19 43.87 36.41 255 42.34 +8.5sSanlp JBSS 2.00e ... 25 73.42 54.32 42 73.58 +16.3SangTher SGMO ... ... ...dd 27.50 7.35 2004 16.45 +.3Sanmina SANM ... ... 18 42.95 24.60 634 30.30 -8.2Sano rt GCVRZ ... ... ... .54 .26 73 .48 +25.0Sapiens SPNS .20e 2.0 51 14.30 8.01 29 10.20 -11.5sSareptaTh SRPT ... ... ...dd 107.49 32.36 15343 143.93 +158.7Savara rs SVRA ... ... ...dd 17.19 5.07 280 13.52 -8.9tscPhrma n SCPH ... ... ...dd 18.17 5.61 300 5.53 -54.3ScanSource SCSC ... ... 15 45.35 31.40 79 41.30 +15.4Schmitt h SMIT ... ... ...dd 4.47 1.55 3 2.43 -11.3Schnitzer SCHN .75 2.2 11 38.85 19.25 311 34.75 +3.7sScholRck n SRRK ... ... ... 22.39 14.00 184 25.60 +65.2Scholastc SCHL .60 1.3 ...dd 46.59 33.51 117 45.45 +13.3Schulmn SHLM .82 1.8 33 44.63 25.00 86 44.40 +19.2SciGames SGMS ... ... ...dd 62.80 24.05 950 53.40 +4.1ScrippsEW SSP .05p ... 44 20.35 10.69 564 13.51 -13.6Scynexis SCYX ... ... ...dd 2.50 1.05 414 1.78 -23.5SeaChange SEAC ... ... ... 4.03 2.40 128 3.18 -19.1SeacstBkg SBCF ... ... 26 33.21 20.58 325 32.93 +30.6SeagateT STX 2.52 4.3 15 62.70 30.60 2483 57.95 +38.5SeanrgM rs SHIP ... ... ...dd 1.66 .68 98 .88 -15.6Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 1074 2.48 -30.7SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 50 2.30 -11.5 SeaSpine n SPNE ... ... ...dd 14.31 8.76 55 13.98 +38.1SeattGen SGEN ... ... ...dd 69.71 45.31 819 65.78 +23.0SecndSight EYES ... ... ...dd 2.58 .90 320 1.76 -7.9ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 406 9.02 -6.6SecWkA A n SCWX ... ... ...dd 13.38 7.83 131 12.61 +42.2SecNtl lf SNFCA .23t ... 3 6.24 4.05 10 5.40 +8.0SelectBc lf SLCT ... ... 25 14.06 10.90 44 13.34 +5.5SelIncREIT SIR 2.04 9.5 19 26.26 17.90 257 21.56 -14.2SelectaB n SELB ... ... ... 24.02 7.95 125 12.86 +31.1SelectvIns SIGI .72 1.2 19 62.40 46.28 217 58.60 -.2SmLEDS rs LEDS ... ... ...dd 10.49 1.61 154 3.72 -.2Semtech SMTC ... ... 62 51.40 31.30 592 49.95 +46.1SenecaB SENEB ... ... 24 35.95 27.45 28.10 -17.4SenecaA SENEA ... ... 10 36.60 26.45 33 27.55 -10.4SenesTc n SNES ... ... ...dd 6.40 .30 1094 1.82 +152.8SenHous SNH 1.56 8.9 11 22.01 14.86 1150 17.46 -8.8SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 5 24.67 -2.4SenHous 46 SNHNL 1.56 6.0 ... 27.38 24.97 7 25.83 -3.8Senmiao n AIHS ... ... ... 8.91 5.00 51 5.86 +3.7Senomyx SNMX ... ... ...dd 1.71 .56 34 1.15 -11.5sSensusHlt n SRTS ... ... ... 7.59 3.43 35 7.44 +44.2SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.73 -.2SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 10.06 +.9SeqentialB SQBG ... ... ...dd 4.08 1.36 149 1.79 +.6SeresTh n MCRB ... ... ...dd 17.42 6.65 159 8.88 -12.4SvcSource SREV ... ... ...dd 4.47 2.61 387 4.00 +29.4ServiFst s SFBS .44 1.0 23 44.85 32.54 120 44.37 +6.9SesenBio SESN ... ... ...dd 3.50 .62 1095 2.10 +158.9SevStars h SSC ... ... ...dd 7.00 1.26 253 1.86 -59.7sSevernBc SVBI .12 1.5 37 8.25 6.70 55 8.20 +13.0SharingE rs SEII ... ... 46 12.40 2.61 53 3.65 -51.8Sharps SMED ... ... ...dd 5.73 3.50 8 3.59 -12.2SharpSprg SHSP ... ... ...dd 8.71 3.07 123 8.10 +83.9ShndTele s SHEN .26f .8 ... 41.80 28.00 170 34.05 +.7ShiftPixy n PIXY ... ... ... 11.64 2.00 133 2.67 -7.3Shiloh SHLO ... ... 40 14.97 6.45 73 9.25 +12.8Shineco n TYHT ... ... ... 4.60 1.31 91 1.90 -17.4Shire SHPG 1.05e .7 81 177.51 123.73 790 156.98 +1.2ShoeCarnvl SCVL .30 .9 22 34.98 15.08 138 32.65 +22.1ShoreBcsh SHBI .32f 1.6 20 20.09 15.17 16 19.68 +17.8ShotSpot n SSTI ... ... ... 41.53 9.33 128 41.20 +193.2Shuttery SFLY ... ... ...cc 100.34 39.76 609 94.61 +90.2SiebertFn SIEB .10a 1.1 ...dd 21.61 3.60 31 9.35 -30.7SiennaBi n SNNA ... ... ... 29.25 13.37 50 16.45 -9.4Sientra SIEN ... ... ...dd 21.06 8.18 292 19.63 +39.6SierraBc BSRR .64 2.2 18 29.96 23.10 20 29.54 +11.2SierOnc g n SRRA ... ... ...dd 4.09 1.10 724 3.49 -6.4SierraWr SWIR ... ... 15 31.40 15.10 370 16.25 -20.5SifyTech SIFY .02e .9 ... 2.10 .40 61 2.04 +99.2SigmaDsg SIGM ... ... ...dd 7.00 5.50 139 6.10 -12.2SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 1.05 192 1.21 -43.7Sigmatr SGMA ... ... 14 11.61 5.26 18 7.35 -27.4SignatBk SBNY ... ... 25 161.92 116.68 638 129.73 -5.5SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.43 26.49 590 26.77 -8.9SilcLtd SILC 1.00 2.5 18 77.95 32.00 62 39.72 -43.3SilcnLab SLAB ... ... 98 110.70 66.35 234 106.80 +21.0SilicnMotn SIMO 1.20 2.3 20 56.51 40.33 962 53.31 +.7SilvrSun n SSNT .06e ... ...cc 5.22 2.90 5 4.00 -5.5Silvercrest SAMG .56 3.3 24 17.30 11.85 19 17.05 +6.2SimmnsFst s SFNC .60 1.9 20 33.45 24.98 631 31.60 +10.7SimplyGd n SMPL ... ... ... 16.01 10.93 290 13.71 -3.9SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.1 47 22.05 11.80 63 22.00 +36.6Sina SINA ... ... 46 124.60 83.41 1315 89.14 -11.1Sinclair SBGI .72 2.2 13 40.15 26.50 1786 32.90 -13.1SinoGlobl SINO ... ... ...dd 3.84 1.04 36 1.34 -47.7Sinovac h SVA ... ... ...dd 8.75 5.41 7 7.85 -.4SiriusXM SIRI .04 .6 42 7.70 5.16 23844 7.47 +39.4SitoMobl rs SITO ... ... ...dd 8.60 2.68 217 2.95 -56.1SkySolar SKYS ... ... ...dd 2.43 .82 10 1.10 -26.7SkyWest SKYW .40 .7 16 60.65 31.75 135 56.65 +6.7SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1848 99.44 +4.7SleepNmbr SNBR ... ... 22 40.72 27.44 449 30.68 -18.4SmartFn rs SMBK ... ... 24 26.11 20.50 51 25.83 +19.0SmartSnd n SND ... ... ... 11.06 4.81 874 5.88 -32.1SmthM hrs SMSI ... ... ...dd 3.41 .88 183 2.37 -16.5SocilRltyA n SRAX ... ... ...dd 7.95 1.11 178 4.65 -17.7SocketM n SCKT ... ... ... 4.59 2.31 29 2.51 -29.9SodaStrm SODA ... ... 30 98.26 49.73 251 86.43 +22.9Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 13 8.57 -20.0SolarCap SLRC 1.64 7.7 12 22.55 19.70 159 21.40 +5.9SolarSCap SUNS 1.41 8.3 15 18.40 16.10 59 17.08 -3.8SolarEdg n SEDG ... ... 24 70.74 19.06 1386 49.25 +31.2Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 17 2.16 +20.0sSolidBio n SLDB ... ... ...dd 33.74 6.83 4177 43.00 +90.1Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0tSoligenix n SNGX ... ... ... 3.70 1.45 174 1.39 -37.4sSonicCorp SONC .64 1.8 24 34.69 22.11 575 34.97 +27.3SonicFdry SOFO ... ... ...dd 4.20 2.05 13 2.22 -26.2tSonomaPh SNOA ... ... ...dd 7.20 2.61 179 2.63 -51.7Sonoma wt SNOAW ... ... ... .55 .26 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 541 3.73 +64.3SorrentoTh SRNE ... ... 35 10.65 1.50 4555 7.00 +84.2SotherlyH SOHO .48f 6.9 ...cc 7.08 5.78 23 6.94 +7.6SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 1 25.69 +.2SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 0 25.26 -.3SouMoBc s SMBC .44 1.1 18 40.80 30.48 10 39.10 +4.0SoundFin SFBC .56f 1.5 22 39.00 29.55 1 38.30 +12.6SouthState SSB 1.36f 1.5 25 94.50 78.60 166 89.85 +3.1SthnFstBsh SFST ... ... 21 48.75 33.25 21 46.75 +13.3SoNatBcVa SONA .32 1.8 33 18.20 15.11 37 17.35 +8.2SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 170 34.72 +3.1SparkEn s SPKE .72 7.1 ...dd 23.65 8.60 130 10.28 -17.1SparkEn pf SPKEP 2.19 9.3 ... 27.56 21.90 4 23.50 -11.7SparkTh n ONCE ... ... ...dd 91.75 41.06 693 82.88 +61.2SpartnMot SPAR .10 .7 25 19.45 8.30 260 14.45 -8.3SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 188 25.89 -3.0SpectPh SPPI ... ... ...dd 23.50 6.50 2003 19.96 +5.3SperoTh n SPRO ... ... ... 19.00 9.66 368 13.50 +14.9Sphr3D grs ANY ... ... ... 7.25 .32 316 .53 -78.4Spherix rs SPEX ... ... ...dd 4.75 .91 89 1.06 -24.3SpirtTex n STXB ... ... ... 22.55 20.04 28 20.80 -4.8Splunk SPLK ... ... ...dd 121.64 55.92 1780 116.74 +40.9SpokHldgs SPOK .50 3.4 34 18.85 13.75 90 14.80 -5.4SportsWhs SPWH ... ... 11 6.99 3.40 348 5.51 -16.6SprBkPh n SBPH ... ... ...dd 18.93 10.81 18 14.07 +4.7SprottFoc FUND .75e 9.5 ...q 8.39 6.84 87 7.91 -.1Sprouts SFM ... ... 22 28.29 17.55 1363 21.04 -13.6StaarSur STAA ... ... ... 31.75 9.60 258 29.40 +89.7Staff360 rs STAF ... ... ... 5.70 1.41 15 1.46 -53.7Stamps.cm STMP ... ... 33 285.75 140.45 241 279.55 +48.7Std AVB n STND ... ... ... 31.60 30.05 0 30.49 -1.8StarBulk rs SBLK ... ... ...dd 14.60 8.04 683 14.35 +27.4StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 1 25.56 +.9StarsGp g TSG ... ... ... 38.50 15.85 608 35.70 +53.2Starbucks s SBUX 1.20 2.1 26 61.94 52.58 9758 57.43 sStatAutF STFC .40 1.2 ...cc 33.79 22.11 57 33.96 +16.6StateBkFn STBZ .80 2.3 22 35.99 25.41 165 34.61 +16.0SteadyM n STDY ... ... 10 7.05 2.60 39 4.50 +21.6StealthGas GASS ... ... 16 4.70 2.90 42 3.79 -13.1SteelCon STCN ... ... ... 2.90 1.46 104 2.04 -18.1StlDynam STLD .75 1.6 18 52.10 32.20 3032 46.48 +7.8SteinMart s SMRT .30 10.2 ...dd 4.04 .48 712 2.93 +152.6StellrAcq n STLR ... ... ... 10.49 9.99 0 10.44 +2.3StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 213 17.75 +13.8Stericycle SRCL ... ... ...dd 83.25 56.64 809 63.21 -7.0Stericyc pf SRCLP 5.25 11.0 ... 68.36 43.93 60 47.60 -10.1SterlBcp n SBT .04 .3 ... 14.98 12.00 37 13.88 +9.3SterlCons STRL ... ... 23 18.90 9.42 151 13.52 -17.0SMadden SHOO .80 ... 25 55.50 37.25 340 54.20 +16.1Stewrdshp SSFN .12 1.0 15 12.75 8.50 5 12.00 +17.1StitchFix n SFIX ... ... ... 30.07 14.48 3027 26.27 +1.7StockYBc s SYBT .92 2.3 20 41.90 31.90 70 39.85 +5.7StoneCastle BANX 1.52 6.6 17 24.92 19.80 43 23.10 +14.8StrataS rs SSKN ... ... ...dd 2.81 1.06 389 2.24 +82.1Stratasys SSYS ... ... ...dd 28.15 17.17 537 20.14 +.9Strattec STRT .56 1.6 19 49.20 30.05 12 34.45 -20.9StratusPrp STRS 1.00e ... 57 33.00 26.88 5 32.45 +9.3sStrayer STRA 1.00 .9 33 113.01 76.40 80 113.48 +26.7StreamHlth STRM ... ... ... 2.82 .92 21 1.39 -17.8StrgbrBio n SBBP ... ... ... 9.25 4.20 250 6.80 -6.2SummerInf SUMR ... ... ...dd 2.25 .72 279 1.39 -7.3SumFWV SMMF .52 1.9 14 28.16 20.93 12 27.40 +4.1SmtStB s SSBI .48 3.1 22 16.05 11.65 2 15.50 +23.0SumTher n SMMT ... ... ...dd 16.86 8.80 74 11.89 +7.3SunHydrl SNHY .36 .8 40 70.83 40.82 135 47.96 -25.9SundEng n SNDE ... ... ... 9.59 3.61 6 4.80 -19.2SunesisP rs SNSS ... ... ...dd 7.69 1.82 140 2.18 -40.9SunOpta STKL ... ... ...dd 10.20 6.27 158 8.35 +7.7SunPower SPWR ... ... ...dd 11.70 6.46 1480 8.09 -4.0Sunrun n RUN ... ... 12 14.35 4.21 1602 13.78 +133.6Sunworks n SUNW ... ... ... 2.14 .90 114 1.05 SuperMicro SMCI ... ... 18 27.90 16.10 332 25.25 +20.7SuperCom SPCB ... ... ...dd 4.95 1.66 27 1.77 -54.7SupercdT rs SCON ... ... ...dd 1.89 .85 100 1.02 -6.4SupGpCos s SGC .38 1.7 19 28.85 19.74 20 21.83 -18.3Supernus SUPN ... ... 41 59.05 33.30 644 55.20 +38.5supprt.cm rs SPRT ... ... ...dd 3.15 2.01 25 2.97 +22.7SurfaceOn n SURF ... ... ... 17.00 12.08 522 15.85 +18.9SurgPtrs n SGRY ... ... ...dd 24.05 7.10 275 15.50 +28.1Surmodic SRDX ... ... ...cc 57.75 24.25 116 54.80 +95.7SykesEnt SYKE ... ... 52 34.49 25.77 172 29.99 -4.6Symantec lf SYMC .30 1.4 10 34.20 18.85 6483 20.99 -25.2Synacor SYNC ... ... ...dd 3.95 1.35 126 1.95 -15.2sSynalloy SYNL .13m .6 ...dd 21.05 10.30 72 20.95 +56.3Synaptics SYNA ... ... ...dd 61.18 33.73 597 48.84 +22.3SyndaxP n SNDX ... ... ...dd 15.20 7.35 233 8.36 -4.6SyneosH h SYNH ... ... ...dd 61.10 31.10 623 48.65 +11.6SynrgyPh SGYP ... ... ...dd 4.84 1.43 2998 1.89 -15.2Synlogic rs SYBX ... ... ...dd 23.00 8.73 114 9.63 -.7Synopsys SNPS ... ... 44 94.80 71.94 1162 89.20 +4.6Syntel SYNT 15.00e ... 16 34.04 15.88 335 33.40 +45.3Synthes rs SES ... ... ... 5.60 2.00 2 2.92 +2.8Sypris SYPR .08 5.0 ...dd 1.90 1.25 9 1.59 +15.2SyrosPhar n SYRS ... ... ... 24.38 6.30 106 13.03 +33.9T -:T-MobileUS TMUS ... ... 24 66.52 54.60 3648 60.54 -4.7TAT Tch h TATT .34e 4.3 18 11.65 7.50 3 8.00 -23.8TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 116 17.59 -12.2TCP Cap TCPC 1.44 10.0 11 17.03 13.72 257 14.43 -5.6TD Ameritr AMTD .84 1.4 34 63.01 40.31 1623 59.22 +15.8TDH Hld n PETZ ... ... ... 31.75 3.17 125 5.12 -9.2TESSCO TESS .80 5.0 31 24.85 12.15 23 16.00 -20.6TFS Fncl TFSL .68 4.2 54 16.62 14.32 150 16.29 +9.0TG Thera TGTX ... ... ...dd 17.35 7.25 893 13.95 +70.1THL Credit TCRD 1.08 13.6 8q 10.25 7.70 111 7.95 -12.2TMSR Gl n TMSR ... ... 82 10.50 7.21 7.38 -25.9TOP Shi rs TOPS ... ... ... 1971.00 .69 718 1.06 -57.8TPI Co n TPIC ... ... ... 28.14 16.35 232 25.81 +26.1TSR Inc TSRI ... ... 25 8.41 3.80 0 4.50 -13.5TTEC Hl TTEC .54f 1.4 36 43.75 29.70 72 37.40 -7.1TTM Tch TTMI ... ... 44 19.62 12.76 1150 19.15 +22.2Tabula n TRHC ... ... ...cc 62.13 12.63 357 61.54 +119.4TactSys n TCMD ... ... ...cc 57.60 22.72 368 55.58 +91.8Taitron h TAIT .10 6.0 ...dd 2.13 1.22 6 1.68 TakeTwo TTWO ... ... ...dd 129.25 70.39 1464 117.83 +7.3sTalend n TLND ... ... ...dd 63.61 33.67 214 63.25 +68.8TandmD rs TNDM ... ... ...dd 20.71 2.14 1851 19.62 +731.4TandyLthr TLF ... ... 12 9.05 6.79 9 7.60 -1.9Tantech n TANH ... ... ... 4.54 2.25 368 3.26 +26.4Taoping h TAOP ... ... ...dd 5.20 .84 168 1.54 +4.1sTapimmu n TPIV ... ... ... 12.85 2.58 1558 11.30 +188.3Tarena TEDU .28e 3.5 ...dd 21.70 7.11 307 7.99 -46.7TaylrDv TAYD ... ... 22 15.14 9.70 15 10.16 -24.3TechData h TECD ... ... 28 111.10 75.31 320 86.35 -11.9TechComm TCCO ... ... ...dd 15.40 3.60 22 4.40 -61.6TechTarg TTGT ... ... ... 29.53 9.11 304 29.07 +108.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 82

Tecnoglass TGLS .56 6.5 21 9.88 5.50 23 8.62 +17.3Tecogen TGEN ... ... ... 4.20 2.05 10 3.65 +35.2Telenav TNAV ... ... ...dd 8.65 4.50 103 6.45 +17.3Teligent TLGT ... ... ...dd 9.54 2.43 666 3.70 +1.9Tellurian rs TELL ... ... ...dd 13.74 6.45 5879 9.56 -1.8TenaxTh rs TENX ... ... ... 15.80 4.41 4 6.34 -35.3TerrFmP lf TERP 2.13e 18.1 ... 14.20 9.55 444 11.74 -1.8TerritBcp TBNK .80 2.6 16 33.00 28.12 36 31.16 +.9Tesaro TSRO ... ... ...dd 153.98 38.40 1722 39.99 -51.7Tesla Inc TSLA ... ... ...dd 389.61 244.59 12735 352.55 +13.2sTetraTc TTEK .48f .8 24 57.95 39.95 222 58.05 +20.6Tetraphase TTPH ... ... ...dd 8.75 2.05 438 4.25 -32.5TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 1 25.66 +1.5TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 16 25.39 -.6TxCapBsh TCBI ... ... 23 103.05 69.65 1602 94.75 +6.6TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 29 120.75 75.92 3476 113.66 +8.8sTexRdhse TXRH 1.00 1.5 31 66.42 44.29 665 67.15 +27.5The9Ltd rs NCTY ... ... ... 5.04 .95 46 1.08 -43.8TherapMD TXMD ... ... ...dd 7.66 3.83 2606 7.18 +18.9TherpxBio n TRPX ... ... ... 7.69 3.84 12 4.35 -18.5TheravBio TBPH ... ... ...dd 43.44 21.27 136 24.16 -13.4TheStreet TST .10 5.7 3 2.03 .75 170 1.76 +21.41347PrpIns PIH ... ... 46 8.45 6.55 2 7.30 +.71347PrIn pf PIHPP ... ... ... 28.00 24.15 1 25.61 +5.0ThundBr un TBRGU ... ... ... 2432 10.05 TiGenix n TIG ... ... ... 48.00 19.24 1 40.80 +78.2TiberAcq n TIBR ... ... ... 9.74 9.55 9.61 +.4TiberAc un TIBRU ... ... ... 10.19 10.00 10.10 +.8TileShop TTS .20 ... 35 22.05 5.15 663 8.00 -16.7TmbrlndBc TSBK .52a 1.5 19 35.84 21.64 15 35.35 +33.1tTintri n TNTR ... ... ... 7.75 .25 4562 .19 -96.3Tiptree TIPT .14f 2.1 20 7.24 5.35 84 6.65 +11.8TitanMach TITN ... ... ...dd 25.09 11.68 179 16.72 -21.0TitanPh rs TTNP ... ... ... 2.85 .60 21 1.00 -24.5TivityHlth TVTY ... ... 22 48.50 29.95 704 34.95 -4.4Tivo Cp TIVO .72 5.0 ...cc 20.18 12.25 801 14.50 -7.1Tocagen n TOCA ... ... ... 15.46 8.60 107 9.37 -8.6TonixPh rs TNXP ... ... ...dd 5.11 2.70 154 4.60 +33.3TopImage TISA ... ... ...dd 1.75 .95 10 1.05 -7.9Torchlght TRCH ... ... ...dd 1.81 .95 144 1.36 +1.5tTowerSemi TSEM ... ... 12 36.69 22.10 881 22.25 -34.7TownSprts CLUB ... ... ...dd 12.20 3.95 168 11.75 +111.7TowneBank TOWN .64f 1.9 ... 35.30 27.85 209 33.55 +9.1TraconPh n TCON ... ... ...dd 3.95 2.00 528 3.00 -10.4TractSupp TSCO 1.24f 1.6 22 82.68 49.87 1011 75.61 +1.2TradDsk A n TTD ... ... ... 93.00 40.70 1134 91.49 +100.1TrnWEnt TWMC ... ... 3 3.10 .80 34 .99 -45.7TransAct TACT .36 3.2 29 15.80 8.20 11 11.25 -15.1Transcat TRNS ... ... 31 21.10 11.95 15 20.85 +46.3TransGlb TGA .20 8.4 ...dd 2.84 1.07 239 2.38 +65.4TravelCtrs TA ... ... ...dd 5.85 2.95 240 3.60 -12.2TravCtrs 28 TANNI 2.06 8.5 ... 25.48 18.63 9 24.35 -3.6TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 13 23.97 -4.9Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 7 24.12 -3.5Travelzoo TZOO ... ... 61 18.50 5.75 72 16.35 +153.5TrmntMtg n TRMT ... ... ...dd 17.94 11.10 12 12.56 -14.5Trevena TRVN ... ... ...dd 3.10 1.34 974 1.69 +5.6TriCoBsh TCBK .68 1.7 23 43.80 33.36 81 39.30 +3.8TridntAcq n TDAC ... ... ... 9.76 9.75 1025 9.75 TridntAcq un TDACU ... ... ... 10.14 10.01 10.09 +.6TrilliumTh TRIL ... ... ... 13.30 4.15 90 6.10 -15.9TriMas h TRS ... ... 21 30.40 20.05 160 29.15 +9.0Trimble TRMB ... ... 47 45.70 32.01 1622 33.56 -17.4TrinityBio TRIB .88 17.9 6 6.54 4.22 55 4.91 -3.7TrinMrg n TMCX ... ... ... 9.78 9.72 1 9.77 +.1TrinMrg un TMCXU ... ... ... 10.19 10.00 10.14 +1.3sTripAdvis TRIP ... ... ...cc 59.41 29.50 2664 59.12 +71.6TriStCap TSC ... ... 19 27.25 20.30 121 26.50 +15.2TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 37 26.35 +1.7TriumphBc TBK ... ... 23 44.05 22.70 145 41.60 +32.1Trivago n TRVG ... ... ... 24.27 4.25 675 5.05 -26.2Tronc TRNC ... ... ...cc 24.74 11.97 128 18.10 +2.9Trovagn rsh TROV ... ... ... 19.56 .79 745 .83 -77.5TrueCar TRUE ... ... ...dd 21.75 8.75 2558 10.53 -6.0TruettHrst THST ... ... ...dd 2.50 1.26 1 1.49 -28.0sTrupanion TRUP ... ... ...dd 39.81 20.42 453 40.27 +37.6TrstNY TRST .26 2.9 17 9.70 7.30 398 9.05 -1.6Trustmk TRMK .92 2.7 19 35.09 28.16 424 33.93 +6.5T2 Biosys TTOO ... ... ...dd 9.98 2.50 793 8.91 +116.3Tucows grs TCX ... ... 50 71.75 49.70 72 65.10 -7.1TuesMrn TUES ... ... ...dd 4.10 1.65 434 2.80 +1.8Tuniu TOUR ... ... ...dd 9.88 5.81 518 8.12 +5.9TurtleBc rs HEAR ... ... ... 24.35 1.64 1391 22.33 +1132.3s21stCFoxA FOXA .36 .8 21 45.05 24.81 11403 44.71 +29.521stCFoxB FOX .36 .8 19 44.83 24.30 3629 44.29 +29.821Vianet VNET ... ... 33 9.59 4.17 547 8.65 +8.4TwinDisc lf TWIN .36 1.4 ...dd 31.95 14.96 35 25.41 -4.4TwoRvrBc TRCB .18 1.0 22 20.75 16.51 43 18.61 +2.62U TWOU ... ... ...dd 98.58 44.48 561 94.31 +46.2TymeTch n TYME ... ... ... 9.50 2.01 200 3.72 -41.7U -:US AutoPts PRTS ... ... 3 3.37 1.45 122 1.55 -38.5US Concrte USCR ... ... ...cc 86.35 53.30 323 62.45 -25.3US Gld rs USAU .21e ... ... 3.46 1.05 48 1.27 -22.1UFP Tch UFPT ... ... 26 34.00 25.88 5 30.80 +10.8UMB Fn UMBF 1.16 1.5 22 80.60 62.27 190 78.35 +8.9USEcology ECOL .72 1.2 40 62.80 44.50 50 61.75 +21.1USGlobInv GROW .03 1.6 ... 7.49 1.25 61 1.85 -52.6USA Tc pf USATP ... ... ... 27.82 20.75 2 27.77 +10.4USA Tech h USAT ... ... ... 14.68 4.50 895 14.35 +47.2USA Trk USAK ... ... ...cc 29.15 6.72 89 22.03 +21.5UTStarcm UTSI ... ... 15 6.51 1.97 84 4.18 -25.8Ubiquiti UBNT .17 .2 24 88.28 47.78 352 87.78 +23.6UltaBeauty ULTA ... ... 26 299.97 187.96 955 246.26 +10.1UltimSoft ULTI ... ... ...cc 281.18 181.59 223 279.19 +27.9UltraClean UCTT ... ... 7 34.59 15.36 917 17.13 -25.8UltPetro n UPL ... ... ... 11.57 1.54 3901 2.06 -77.3Ultragenyx RARE ... ... ...dd 84.23 41.67 539 80.69 +74.0Ultralife ULBI ... ... 25 10.95 5.80 17 9.10 +38.9Umpqua UMPQ .80 3.3 23 24.89 16.77 1630 23.90 +14.9UniQure QURE ... ... ... 38.50 4.90 303 38.22 +95.1UnicoA UNAM ... ... ...dd 11.30 7.17 8 7.75 -9.4UnionBkVA UBSH 1.20 2.9 23 42.60 30.45 584 41.07 +13.5UnionBkVT UNB 1.20 2.3 25 55.00 40.05 2 52.10 -1.6UnBnOH UBCP .52 4.0 19 14.00 11.50 3 13.15 -.8UtdBOH UBOH .48 2.2 12 23.50 20.35 1 22.00 -.9UBSI UBSI 1.36 3.6 23 40.65 31.70 626 37.75 +8.6UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 31 27.60 +34.3UtdCmBks UCBI .60f 1.8 21 34.18 24.47 406 33.34 +18.5sUCmntyFn UCFC .24 2.1 20 11.36 7.81 187 11.53 +26.3 UtdFnBcp UBNK .48 2.7 16 19.35 15.47 295 17.84 +1.1UtdFire UFCS 1.24f 2.3 34 58.46 38.95 92 54.78 +20.2UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 90 20.82 +20.7UtdNtrlF UNFI ... ... 12 52.69 32.52 485 41.30 -16.2USecBcCA UBFO .36 3.3 24 11.65 8.45 10 11.00 US Engy rs USEG ... ... ...dd 1.96 .60 31 1.19 -20.7USLime USLM .54 .6 25 101.40 70.56 2 84.59 +9.7UtdTherap UTHR ... ... 7 152.55 100.57 236 117.49 -20.6UtdGrdian UG 1.50e 8.1 28 21.33 15.00 13 18.55 +.3UnitGrp UNIT 2.40 10.4 59 27.78 13.81 1842 23.04 +29.5UnityBcp UNTY .28f 1.2 18 24.25 16.15 11 22.80 +15.4UnityBio n UBX ... ... ... 20.48 12.75 162 14.95 -10.2tUnivDisp OLED .24 .3 54 209.00 86.85 1656 88.70 -48.6UnvElc UEIC ... ... 19 72.50 26.97 74 29.55 -37.5UnivFor s UFPI .35e .9 21 39.58 25.93 198 37.93 +.8UnvLogist ULH .42f 1.6 19 26.65 14.05 51 26.00 +9.5UnvStainls USAP ... ... 55 31.20 17.30 93 24.18 +12.9UnivstPa UVSP .80 2.8 17 32.35 26.61 58 28.65 +2.1sUnumTh n UMRX ... ... ...dd 14.24 10.15 728 14.49 +30.4UplandSoft UPLD ... ... ...dd 36.88 18.52 167 35.54 +64.1UrbanOne UONE ... ... ...dd 4.85 1.25 3 2.50 +35.1UrbanOnD UONEK ... ... ... 2.40 1.35 28 2.15 +22.9UrbanOut URBN ... ... 23 48.24 16.68 1829 45.34 +29.3UrogenP n URGN ... ... ... 69.57 15.25 181 55.70 +49.7sUtahMed UTMD 1.08 1.0 ... 113.50 68.10 32 112.85 +38.6V -:VBI Vac n VBIV ... ... ... 5.10 2.82 217 3.18 -25.6VEON VEON .28e 11.8 ... 4.47 2.20 3431 2.37 -38.3VOXX Intl VOXX ... ... 6 9.00 4.64 101 5.55 -.9VSE Corp s VSEC .32f .6 18 59.90 41.95 39 49.24 +1.7Valerits hn VLRX ... ... ... 7.20 1.19 311 1.57 -44.9ValueLine VALU .76 3.9 18 22.58 13.26 4 19.38 +.2VanE GenD GNRX ... ... ...q 64.65 53.83 13 60.17 +1.5VanE VecBi BBH ... ... ...q 136.83 111.36 35 121.60 -2.4VandaPhm VNDA ... ... ...dd 20.40 11.90 460 19.05 +25.3VangIntHi VYMI 2.17e 3.4 ... 72.32 62.20 388 63.36 -5.4VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 107 65.17 -1.7tVangEMGv VWOB 2.82 3.8 ...q 81.69 74.82 171 74.98 -6.6V exUSRE VNQI 2.41e 4.1 ...q 65.20 55.40 1352 59.47 -1.7VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 242 59.83 -.7VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 819 78.04 -1.6tVanTotBd n VTC 2.43 3.0 ... 88.99 80.57 5 81.13 -4.6VangR3K VTHR 2.14e 1.7 ...q 131.16 110.45 3 128.06 +4.3VanR2KGr VTWG .84e .5 ...q 154.57 117.80 12 154.41 +14.0sVanR2KV VTWV 1.78e 1.5 ...q 117.17 97.33 2 117.00 +6.8sVangR2K VTWO 1.45e 1.1 ...q 135.46 107.77 134 135.53 +10.8VanR1KGr VONG 1.64e 1.1 ...q 151.97 120.63 39 150.76 +9.2VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 67 62.47 -2.3VanR1KV VONV 2.43e 2.3 ...q 114.79 99.80 31 107.21 -1.2VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 27 127.50 +4.1VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 301 51.30 -2.2VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.90 84 87.87 -8.2VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 21 74.30 -4.7VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 760 83.45 -4.5VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 262 48.71 -.2VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1026 54.70 +.6VanTIntStk VXUS 1.54e 2.8 ...q 61.17 51.48 1028 55.05 -3.1VantEng n VEAC ... ... ... 9.97 9.62 9.87 +1.5VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.40 9.97 10.36 +1.7VarexImag VREX ... ... ... 43.76 27.80 158 37.86 -5.8Varonis VRNS ... ... ...dd 83.10 35.45 349 81.35 +67.6VascuBio VBLT ... ... ... 9.05 2.01 151 2.80 -60.6Vaxart rs VXRT ... ... ... 11.88 2.76 34 3.13 -49.7VectoIQ n VTIQ ... ... ... 9.58 9.54 301 9.57 -.1VectoIQ un VTIQU ... ... ... 10.10 9.97 49 10.06 +.6VeecoInst VECO ... ... ...dd 33.40 10.85 708 15.70 +5.7VBradley VRA ... ... 42 14.93 6.99 238 14.18 +16.4Veracyte VCYT ... ... ...dd 9.80 5.23 225 9.26 +41.8sVerastem VSTM ... ... ...dd 8.75 2.05 7455 8.67 +182.4Vericel VCEL ... ... ...dd 14.75 2.55 876 12.10 +122.0VerintSys VRNT ... ... ...cc 46.45 37.05 502 45.10 +7.8Verisign VRSN ... ... 37 145.57 92.13 1332 143.47 +25.4Verisk VRSK ... ... 38 110.32 78.97 751 109.21 +13.8sVeritex VBTX ... ... 28 32.87 23.84 182 32.77 +18.8Veritone n VERI ... ... ... 74.92 7.76 194 22.15 -4.5Vermillion VRML ... ... ...dd 2.10 .88 54 .99 -48.7VeronaPh n VRNA ... ... ... 25.55 10.44 2 15.76 +32.8Verrica n VRCA ... ... ... 22.00 16.54 172 19.57 +11.8Versartis VSAR ... ... ...dd 22.10 1.35 667 2.40 +9.1VertexEn VTNR ... ... ...dd 1.50 .65 24 1.13 +18.9VertxPh VRTX ... ... ...cc 178.25 123.80 1539 154.50 +3.1Veru Inc VERU ... ... ...dd 3.00 .90 125 2.19 +92.1ViaSat VSAT ... ... ...dd 80.26 57.75 384 64.21 -14.2ViacomA VIA .80 2.3 7 42.55 28.20 19 34.40 -1.4ViacomB VIAB .80 2.7 6 36.77 22.13 3211 29.32 -4.8Viavi VIAV ... ... 30 11.54 8.34 2052 10.05 +15.0Vical rs VICL ... ... ...dd 3.70 1.02 469 1.30 -29.0Vicor VICR ... ... ... 52.05 16.30 234 46.90 +124.4VicDvAcc n VSDA ... ... ... 29.50 25.49 1 28.73 +1.0VicMultiF n VSMV ... ... ... 29.20 24.76 28.01 +1.5Vict500VW CFA .44e .9 ...q 52.01 43.63 65 50.40 +3.3VictDisEnV CSF .38e .8 ...q 49.05 39.59 4 48.63 +7.7Vict500EV CFO .47e .9 ...q 52.03 43.52 60 50.36 +3.2tVicEM Hi n CEY ... ... ... 28.35 24.31 1 24.18 -7.4VictDevVol CIZ .01j ... ...q 39.92 32.09 15 34.24 -2.5VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 35 46.28 -.3sVictSCVol CSA .16e ... ...q 49.60 40.61 7 49.80 +8.1VictIntlVol CIL .15e ... ...q 46.94 37.10 0 39.62 -2.5tVicEmMkt CEZ ... ... ... 31.99 27.26 1 27.38 -7.7VictLCHiDv CDL .44e ... ...q 47.44 41.69 7 45.04 -.6tVictIntHiD CID .33e ... ...q 38.00 33.78 3 33.97 -6.2VictCap n VCTR ... ... ... 13.50 9.72 155 10.80 -6.9ViewRay n VRAY ... ... ... 10.64 4.40 696 7.51 -18.9VikingTh n VKTX ... ... ...dd 13.43 .88 3335 12.22 +201.0VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.30 26.90 1 34.00 +10.9VillSupMkt VLGEA 1.00 3.4 16 30.31 21.95 28 29.35 +28.0ViperEnPt VNOM 1.92f 6.8 32 33.63 14.76 544 28.16 +20.7VirTra n VTSI ... ... ...cc 7.36 4.14 6 4.90 -22.2Virco VIRC .06 1.3 ... 6.05 3.95 4 4.50 -10.9VirtuFin n VIRT .96 3.2 15 37.85 13.10 676 29.70 +62.3VirtusInv VRTS 1.80 1.3 16 135.90 103.81 84 133.95 +16.4VirtusIn pf VRTSP 1.81 1.6 ... 113.53 96.13 32 111.89 +10.8sVirtusa VRTU ... ... ...cc 54.06 28.45 136 50.36 +14.2VistaGn n VTGN ... ... ... 2.65 .69 245 1.46 +31.2Visteon s VC ... ... 27 140.64 91.20 276 135.44 +8.2VitalThera VTL ... ... ...dd 7.30 2.43 364 5.75 -3.4ViveveMd n VIVE ... ... ...dd 8.75 1.60 2107 3.58 -28.0Vivopwr n VVPR ... ... ... 6.69 1.02 18 1.86 -35.9Vivus VVUS ... ... 4 1.32 .33 270 .82 +63.0tVodafone VOD 1.82e 7.4 ... 32.75 24.45 4041 24.51 -23.2 VoyagerT n VYGR ... ... ...dd 31.91 8.10 235 21.77 +31.1vTvThera n VTVT ... ... ...dd 8.40 .65 91 1.68 -72.0Vuzix VUZI ... ... ...dd 11.40 4.10 1414 7.20 +15.2W -:WCF Bcp n WCFB .20 2.2 ... 11.07 9.00 16 9.10 -4.4WD 40 WDFC 2.16 1.5 37 151.35 103.80 68 148.30 +25.7WMIH WMIH ... ... ...dd 1.61 .60 1027 1.29 +51.9sWSFS s WSFS .44f .8 18 55.05 42.45 148 55.40 +15.8WSI Inds WSCI .16 3.5 ...dd 6.55 2.85 15 4.60 -23.3WVS Fn WVFC .32a 2.0 26 18.05 14.76 1 16.40 +5.9WalgBoots WBA 1.60 2.5 14 83.89 61.56 5200 64.61 -11.0WashFed WAFD .68 2.0 16 37.70 29.80 379 33.65 -1.8WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72f 2.8 21 63.25 48.60 54 61.90 +16.2WaterstnF WSBF .48a 2.7 17 20.05 16.60 68 17.85 +4.7WaveLfSc n WVE ... ... ... 55.95 15.15 1675 40.48 +15.3WaysideT WSTG .68 4.9 6 20.00 12.60 9 14.00 -16.2Web.com WEB ... ... 9 25.95 15.75 355 23.65 +8.5WeiboCorp WB ... ... ... 142.12 65.65 3535 101.17 -2.2WelleslyBc WEBK .22f .7 21 33.89 25.00 6 32.65 +9.9Wendys Co WEN .34 1.9 19 18.01 13.57 2835 17.67 +7.6WernerEnt WERN .36f .9 27 43.95 28.28 923 39.05 +1.0Wesbanc WSBC 1.16 2.4 21 48.37 35.49 192 47.65 +17.2WestBcp WTBA .80f 3.1 16 28.00 20.90 30 25.95 +3.2WAmBcp WABC 1.60 2.7 30 64.26 49.38 74 60.03 +.8WestellT rs WSTL ... ... 31 4.60 2.70 80 2.82 -24.8WDigital WDC 2.00 2.5 9 106.96 75.96 3120 80.51 +1.2WstNwEnB WNEB .16 1.5 27 11.25 9.30 57 10.95 +.5WstptFuel g WPRT ... ... ...dd 4.33 1.48 398 2.56 -31.9WestwtrRs WWR ... ... ... 1.70 .35 280 .46 -57.4WeycoGp WEYS .92f 2.5 22 38.25 26.68 10 36.31 +22.2Wheeler wt WHLRW ... ... ... .22 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.0 ... 23.35 12.58 8 16.05 -26.7Wheelr pfD WHLRD 2.19 12.2 ... 24.05 14.66 0 17.90 -10.9Wheeler rs WHLR 1.36 36.5 ...dd 12.30 3.25 118 3.73 -62.6WhiteHFin WHF 1.42 9.5 10 15.80 10.92 39 14.91 +11.1WhitHFin 20 WHFBL 1.63 6.4 ... 26.08 25.21 25.59 Wilhelmina WHLM ... ... 27 8.73 5.58 5 6.23 -3.7WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 411 12.10 -4.7WillmValV WVVI ... ... 24 8.86 7.70 6 8.18 -.9WillVV pfA WVVIP .22e 4.4 ... 9.00 4.17 4.96 -4.8Willdan WLDN ... ... 24 36.87 19.25 72 29.96 +25.1WillisLFn WLFC ... ... 13 36.70 22.51 33 31.18 +24.9WillisTwW WLTW 2.40 1.6 34 165.00 142.67 529 153.96 +2.2Windstm rs WIN ... ... ... 22.75 5.37 1410 7.22 -21.9Wingstop n WING .28a .6 71 55.86 29.54 1995 50.38 +29.2Winmark WINA .60f .4 25 153.70 121.55 7 144.80 +11.9WinsFin WINS ... ... ... 390.88 46.00 0 83.00 -53.9Wintrust WTFC .76 .8 21 99.96 67.74 346 93.96 +14.1Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.66 4 27.27 -2.5WisdTrMdE GULF 1.10e 5.7 ...q 20.00 16.43 9 19.40 +10.1sWT SCQDv DGRS .66e 1.8 ...q 37.39 31.44 4 37.43 +4.8WT USQDv DGRW .59e 1.4 ...q 44.54 36.41 104 41.85 +1.0WTChixSte CXSE 1.54e 1.8 ...q 96.79 65.19 34 87.11 +1.0WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 0 68.87 -5.8WisdomTr WETF .12 1.1 30 13.41 8.37 1419 11.19 -10.8WTEMQDv DGRE .67e 2.7 ...q 28.95 23.68 10 25.13 -7.8WT NegAB AGND .78 1.8 ...q 45.12 42.75 6 43.54 +.5WT IntHdg AGZD .84 1.8 ...q 48.65 47.77 3 47.93 -1.0WT NegHY HYND .90e 4.2 ...q 22.48 20.26 16 21.35 +4.1WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 69 24.18 +.1WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 5 31.83 -1.1WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.09 114 44.70 -3.0WTEMCnG EMCG .59e 2.5 ...q 28.89 23.10 17 23.34 -13.3sWix.com WIX ... ... ... 106.85 50.90 662 106.50 +85.1Woodward WWD .57 .7 29 89.30 65.76 233 77.86 +1.7Workday WDAY ... ... ...dd 140.00 92.80 1777 129.56 +27.3tWorkhrs rs WKHS ... ... ...dd 4.89 1.99 646 2.00 -21.9sWldAccept WRLD ... ... 18 121.17 71.02 52 121.64 +50.7WrightMed WMGI ... ... ...dd 29.89 19.01 1042 26.16 +17.8WrightM rt WMGIZ ... ... ... 1.74 .61 1.32 -12.6Wynn WYNN 3.00f 1.7 48 203.63 124.11 2794 172.42 +2.3X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 156 .73 -54.9XOMA rs XOMA ... ... 15 37.25 6.25 158 21.32 -40.1XTL Bio rs XTLB ... ... ... 4.14 1.55 144 1.80 -21.3XBiotech n XBIT ... ... ... 5.89 3.55 78 4.44 +12.7XcelBrnds XELB ... ... 10 5.00 2.10 4 2.50 -24.2XcelEngy XEL 1.52 3.4 19 52.22 41.51 3471 44.19 -8.1Xcerra XCRA ... ... ... 14.49 9.20 522 13.87 +41.7Xencor XNCR ... ... ...dd 43.39 18.97 475 39.67 +81.0XeneticB n XBIO ... ... ... 4.49 1.37 3 1.64 -14.5XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 9.15 2.10 59 7.90 +179.6Xilinx XLNX 1.44f 2.1 35 78.02 60.12 2366 68.50 +1.6Xperi XPER .80 4.4 ...dd 35.40 16.70 320 18.15 -25.6XploreTch XPLR ... ... 81 4.20 1.54 32 3.23 +13.7XpressSp rs XSPA ... ... 1 1.87 .33 210 .48 -65.0XspandPr n XSPL ... ... ... 11.63 5.25 84 8.03 +36.8Xunlei Ltd XNET ... ... ... 27.00 3.11 1598 12.24 -20.5YRC Wwde YRCW ... ... ...dd 17.61