Citation

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

Full Text

PAGE 1

WEDNESDAY AND SATURDAY WWW.VENICEGONDOLIERSUN.COM FOR HOME DELIVERY, CALL 941207 1300Good morning, Gondolier Sun subscriber Jessica DAntonio FRONT SECTION OUR TOWN SECTION IN THIS EDITION COUPONS DEATHSLEGALS ........................................13A LOTTERY ........................................2A OBITUARIES ..................................4A SPORTS ........................................14A WEATHER ......................................2A CLASSIFIEDS .....................2024B COMICS/PUZZLES ............2527B OPINION .....................................5B RELIGION ...................................6B VENUE .........................................3B TV BOOK Oak Farms Nursery ..................A4John R. Daly Norlen G. Holliday Kimberly Reynolds Adam B. Schauber Jr. Phillip M. Sciortino $1.00 AN EDITION OF THE SUNVOL. 73 | NO. 22LOCAL NEWS COVER TO COVER | FLORIDAS #1 WEEKLY NEWSPAPERVENICE GONDOLIER SUNwww.yoursun.com Saturday, June 23, 2018 Sarasota Memorial Hospitals Laurel Road campus will have all the features the public would expect: a hospital, an emergency department, a medical of“ce building, a parking garage, a hurricane shelter ƒ. Yes, a free-standing hurricane shelter is planned „ with the approval of and funding from the city of Venice and Sarasota County. Actually getting it built, however, it will take a lot more discussion and money, Hospital President and CEO David Verinder said. Regardless, the hospital itself will be hurricane-hardened with backup generators, he said. Verinder debuted the preliminary site plan for the new facility Tuesday to a receptive audience in a public workshop at the Venice-Nokomis Elks Lodge. We really look forward to having you here,Ž said one audience member after relating that she and her family had had two excellentŽ experiences at the hospitals main campus in Sarasota. Its still a long way from happening, however. Even though Sharon Roush, the president of the Laurel campus, starts work Monday, the ground-breaking isnt anticipated to occur until April, kicking off three to three and a half years of construction, assuming everything moves smoothly,Ž Verinder said. In fact, he said, the state Hurricane shelter in SMH Venice plan By BOB MUDGESENIOR WRITER PROVIDED GRAPHICThe preliminary site plan for Sarasota Memorial Hospital-Laurel Road includes a hurricane shelter (No. 11 at bottom left) as well as the hospital itself, a medical oce building and a parking garage. The battle between Sarasota County S heriff Tom Knight and Sarasota County Schools Superintendent Todd Bowden continues. The pair have been at odds over how to provide school resource deputies (SRD) in the days following the shooting in Parkland. Despite Bowden and Knights amicable discussion during the June 12 safety and security meeting put together by Chair Bridget Ziegler, the pair have not found a resolution that will work. During Bowdens superintendent report Tuesday, he presented the new agreement from Knight. Knights new agreement requires the school district to pay 100 percent of the cost of SRDs for the 2018-19 school year. The total cost for this years program would be $1.56 million paid over a 12-month period, compared to the 2017-18 agreement that was a 50 percent split. The current agreement has the district paying $749,816.50, and that agreement ends June 30. Bowden said Tuesday he made multiple attempts to reach out to Knight about splitting the cost for the upcoming school year. Knight responded Wednesday during a news conference, where he said conversations with Bowden have been like an old game of telephone. Knight said when they speak on the phone, Bowden agrees, but what comes back to the board and the community is different. What I want to do is talk to the board and have that opportunity to talk to the board,Ž Knight said. Knight added what he was provided Tuesday from Bowden was removing deputies from the schools, and said that he will not be removing deputies. I know the police chiefs are concerned. I talked to North Port and Sarasota chiefs last night, and we are all very frustrated,Ž Knight said. He said residents would lose service if the of“cers and deputies have to go onto the elementary school campuses. The agreement presented does require the deputies to be on the campuses throughout the Schools, sheriff battle on your kids safetyBy ALEXANDRA HERRERA STAFF WRITER BOWDEN KNIGHT In the weeks following the “ring of Indians football coach John Peacock on April 25, the Venice community had an array of mixed reaction „ with many calling for the reinstatement of the 11-year coach, and others supporting the schools decision. One of the most vocal supporters of Peacocks reinstatement was Bill Buck Chevrolet owner Robyn Calkins. After attempts by her to contact Venice administration through phone calls and letters went unanswered, Robyn and her husband, Eric, took matters into their own hands. The couple, who represent one of the primary sponsors of Venice football, pulled their funding to the team at the Indians state championship ring ceremony on May 12. When my husband Eric went up to announce this years recipient of the Bill Buck Chevrolet Athlete of the Year Scholarship, to which all six boys were awarded this year, we announced that we were suspending funding until this decision was reversed, or in the least justi“ed,Ž Robyn Calkins said in an email interview with the Gondolier Sun This decision was very dif“cult for us to make,Ž she said. We have been the main sponsors for many, many years. Eric and I both graduated from VHS, were HS sweethearts, and all three of our daughters graduated from there. Also, Eric played on that “eld in 1980-1984. So after all that, I decided to start the petition.Ž Robyns petition garnered over 1,200 online signatures within weeks of its creation and was shared on both the of“cial Venice football Facebook and Twitter pages. Football sponsor stopped funding after firingBy VINNIE PORTELLSPORTS EDITOR Capable of growing to over 40 feet in length and 20 tons in weight, whale sharks truly are the gentle giants of the ocean, and can increasingly be found off the coast of Venice and the rest of Southwest Florida. One of only three types of sharks that “lter feed, whale sharks mainly subsist off plankton and “sh eggs. Although the process of “lter feeding includes sucking in water like a vacuum, these sharks still have over 300 tiny teeth in their 5-foot-wide mouths. Whale sharks can live to be 70 years old in the wild, and they can also swim thousands of miles in a single year. They almost always swim those miles alone, as scientists have found that they lack the kind of social behavior needed to Whale shark visits increasingBy VIVIAN BRIDGESSUN CORRESPONDENT PHOTO COURTESY CONOR GOULDING/MOTE MARINE LABORATORYHere, a whale shark o the coast of Southwest Florida can be seen swimming with its mouth wide open to suck in as many tiny bits of food as possible. This photo was taken with Jack Morris leading a successful whale shark tagging expedition June 14.Jump right in if you want, scientist saysPLAN | 6 SAFETY | 12 SPONSOR | 12 WHALE | 4 M-F: 10:00am 6:00pm Sat: 9:00am 5:00pm Sun: 11:00am 4:00pmon a BeautyrestAdjustable Base. FREE Box Spring( 941-445-5558 2017 4th of July Event $600 B B as as as e e e FREE SMART BED BUNDLE + SAVE UP TO ORadno=54533629

PAGE 2

2A SUN NEWSPAPERS JUNE 23, 2018 € WEEKEND EDITION SUNRISE, SUNSET VENICE TIDES Sunrise/setTonights sunset 8:28 p.m. Tomorrows sunrise 6:37 a.m.Moonrise/setMoonrise 4:36 p.m. Moonset 3:29 a.m. EASTERN STANDARD TIMEDATE HIGH HIGH LOW LOW P.M. A.M. P.M. A.M. SAT 23 11:13 9:22 5:07 3:07 SUN 24 9:54 5:55 3:45 MON 25 12:20a 10:25 6:36 4:19 TUE 26 1:16a 10:55 7:14 4:51 WED 27 2:03a 11:26 7:49 5:21 *STRONG TIDE a „ A.M. p „ P.M.ALMANAC ABC 7 WEATHER VENICE OUTLOOK Florida Lottery www.flalottery.com PICK 2June 21N ...... ......................... 4-4 June 21D ......... ...................... 1-1 June 20N ......... ...................... 3-0 June 20D ............. .................. 8-3 June 19N ............. .................. 8-3 June 19D ............. .................. 0-1 D-Day, N-Night PICK 3June 21N ....... ..................... 7-0-9 June 21D .......... .................. 1-9-8 June 20N ........... ................. 1-9-0 June 20D ............ ................ 0-7-1 June 19N .......... .................. 9-1-8 June 19D ............... ............. 7-0-2 D-Day, N-Night PICK 4June 21N ........ ................ 3-2-2-0 June 21D ........ ................ 9-3-2-0 June 20N ......... ............... 9-3-7-9 June 20D ......... ............... 5-2-6-0 June 19N .......... .............. 9-6-4-2 June 19D ......... ............... 5-3-7-5 D-Day, N-Night PICK 5June 21N ...... ............... 1-3-8-4-5 June 21D ........ ............. 1-9-8-7-9 June 20N: ....... ............. 0-7-5-6-5 June 20D ......... ............ 2-5-4-8-1 June 19N .......... ........... 5-3-2-8-9 June 19D .......... ........... 3-7-0-0-4 D-Day, N-Night FANTASY 5June 20 ........... 8-25-28-30-35 June 19 ........... 2-17-19-22-26 June 18 ............. 3-9-15-28-34PAYOFF FOR June 200 5-digit winners... ................. $0 261 4-digit winners .......$555.00 8,043 3-digit winners ......$22.50 CASH FOR LIFEJune 18 ....... ........ 4-27-28-40-59 Cash Ball ....... ........................... 2 € € € June 14 ..... ........ 12-14-24-27-55 Cash Ball ......... ......................... 4PAYOFF 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 19 ......... ......... 11-15-17-41 Lucky Ball ..... ............................ 9PAYOFF FOR June 190 4-of-4 LB ...................$600,000 2 4-of-4 .......................$2,362.50 31 3-of-4 LB ...................$334.00 551 3-of-4 ........................$55.00 LOTTOJune 20 .. ....... 12-15-26-32-34-4PAYOFF FOR June 201 6-digit winners ........$2 million 15 5-digit winners ......$4,961.00 695 4-digit winners .........$79.00 POWERBALLJune 20 ....... ........ 4-14-23-27-56 Powerball ...... ......................... 13PAYOFF FOR June 200 5 of 5 + PB ...........$151 million 0 5 of 5 ........................$1 million 1 4 of 5 + PB ..................$50,000 31 4 of 5 ..............................$100ESTIMATED JACKPOT$40 million MEGA MILLIONSJune 19 ...... ....... 11-13-28-65-70 Mega Ball ...... ......................... 14 € € € June 15 ... ............ 1-11-37-47-51 Mega Ball ..... ............................ 6PAYOFF FOR June 190 5 of 5 + MB ..........$175 Million 0 5 of 5 ........................$1 Million 0 4 of 5 + MB .................$10,000 16 4 of 5 ..............................$500ESTIMATED JACKPOT$192 million 99 77 High LowTODAY 99 75 High LowSUNDAY 100 76 High LowMONDAYImagine going on a relatively routine trip to the grocery store. Now, imagine that trip earned you $1.3 million. Jodi Hinand, 56, asked her husband to pick up some last-minute items for a salad on his way home from work. Chris Hinand, 56, dutifully bought these items at a Port Charlotte Publix and proceeded to check out of the customer service line. Playing the lottery since they were together, Hinand bought five playslips for the Florida Lottery Lucky Money. One of those five tickets would get the Hinands the $1.3 million jackpot. The odds of winning the jackpot prize for the Florida Lucky Money lottery are 1 in 3,032,205, according to the Florida Lottery website. I dont think its really reality yet,Ž Jodi Hinand told the Sun this week. Hinand, a resident of Charlotte County for 15 years, claimed the $1.3 million Lucky Money jackpot from the June 8 drawing. Hinand chose to receive the winnings as a one-time, lump-sum payment of $923,438.52. Receiving her funds Tuesday, Hinand and Routine trip ends with $1.3MBy LIZ HARDAWAYSTAFF WRITERher husband plan to use the winnings to pay off debts. Not only for themselves, but also the student loans their sons, Alex and Zach, have accumulated with their education. [Im] grateful to be able to take care of my kids student loans,Ž Hinand said. They can start clean in their life.Ž Older son Alex just received his masters degree in arts administration from Florida State University. Zach earned his bachelors degree in hospitality management, specifically the theme park track, from University of Central Florida. Ironically, Hinand wrote a letter to the editor of the Sun in 2010 about the rising cost of college tuition. Referring to a previous readers letter complaining about tax dollars going toward college tuition, you paid a quarter of what our kids have to pay today,Ž Hinand wrote. They have no control over the ever rising college tuition.Ž Without these scholarships, a lot of our kids would not be able to afford a college education, my son included,Ž Hinand continued. Times are very different today than when you were growing up. There is nothing wrong with taking help where you can get it. It does not make you weak or lazy.Ž Hinand, an outpatient coordinator at Port Charlotte Rehabilitation Center, has no plans to leave her job. I love the people I work with,Ž Hinand said. I like the job, I love the patients. Not many people can say they love their job.Ž Hinand purchased her winning ticket at the Publix at 4265 Tamiami Trail, in Port Charlotte. The store received a bonus commission of $1,000 for selling the jackpot-winning ticket. Hinand isnt the only lucky Charlotte resident. In December, Gerald Diff, 60, won $500,000 off a scratch-off ticket he bought at Circle K, 2646 Tamiami Trail, Port Charlotte. Gary McClelland, 56, of Port Charlotte, won $1 million in May 2017, also from a scratchoff ticket. McClelland purchased his ticket at a Publix, located on 24051 Peachland Blvd., Port Charlotte. Marilu Aguirre, 21, of Zolfo Springs, bought a winning scratch-off card in January at RaceTrac located at 24401 Sandhill Blvd., in Port Charlotte. Aguirre won $2 million. The winning numbers for the Lucky Money June 8 drawing were 25, 38, 42, 47 and lucky ball 3. The Florida Lottery reports that it has contributed $5 billion to the Bright Futures Scholarship program, sending 775,000 students to college. Since 1988, the Florida Lottery has contributed more than $33 billion to education.Email: lhardaway@sun-herald.com No matter what youre looking for, From a new job to a place to live, Classified has what you need! Check the Sun Classified first! adno=54537238 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. Bringing New Life to Senior Living 2018 Brookdale Senior Living Inc. All rights reserved. BROOKDALE SENIOR LIVING and BRINGING NEW LIFE TO SENIOR LIVING are registered trademarks of Brookdale Senior Living Inc. Thousands of veterans call Brookdale home.And weve got room for you. 144255-SE Q2 Managed Corp-0418-Venice Gondolier-Saturday ROP SC If youre a senior wartime veteran or the surviving spouse of a veteran, the Veterans Aid & Attendance Bene“t* could be an ideal solution for “nancing your senior housing needs. Whether youre beginning your search or just have questions, youll “nd the help you need. With Independent Living and Assisted Living communities**, theres a Brookdale thats ideal for you. *A single veteran may be eligible for up to $1,830 per month based on needs. Actual amount is determined by the VA based on eligibility. Source: https://americanveteransaid.com/CALL TODAY! To learn more about how Brookdale serves veterans and their families, call (844) 506-4204. Brookdale VeniceA Brookdale Managed Community Independent Living | Assisted Living 1420 E. Venice Avenue | Venice, Florida 34292Assisted Living Facility #AL7200brookdale.comadno=50534204

PAGE 3

WEEKEND EDITION € JUNE 23, 2018 SUN NEWSPAPERS 3A The Venice City Attorney and Assistant City Attorney may be swapping positions. City Attorney Dave Persson announced on Tuesday he will step back from the day-to-day activities beginning in August, handing over primary city responsibilities to Kelly Fernandez. Presently, Fernandez and R. David Jackson are the primary assistant city attorneys. My recommendation is that Kelly become the city attorney and I join David as an assistant,Ž Persson said. That way she can handle the day-to-day stuff, and Im available for special projects,Ž or for consultation. Since both Kelly and David have been actively involved with city legal matters for years, I suspect that the change will be seamless,Ž Persson said. By doing it now, we get to make the transition to a well-experienced governmental attorney in the prime of her career.Ž The switch will require a City Council vote. No word on when that discussion will take place. Persson was selected by a narrow vote over local land use attorney Jeff Boone back in December 2013. Persson came to Venice from Longboat Key as its longtime city attorney. He replaced former Venice city attorney Bob Anderson, who retired after 24 years with the city. When Persson made the transition to Venice, he brought Fernandez along with him, and formed Persson and Cohen, setting up shop a short distance away from City Hall. Fernandez practices primarily in the areas of local government, land use, and community association representation and has experience litigating cases in state and administrative court, according to her website pro“le. She has been the legal representative for the Venice Planning Commission for nearly four years, more recently sitting in as the legal representative at Venice City Council meetings on occasion.Email: ggiles@venicegondolier.comCity legal eagles want to swap spotsBy GREG GILESNEWS EDITOR PERSSON FERNANDEZ JACKSON $$ SAVEMONEY$$Shop the Classifieds. adno=54533630 Specializing In...Annual Rentals€ Venice Gardens Duplex, 2/1, Carport, Lanai, Lake View..................................................... $900 mo € North Port Home, 3/2/2, Cathedral Ceilings, Pet Friendly ............................................. $1,250 mo € Venice Island Condo, 3/2, Lanai, Close to Beach ............................................................... $1,000 mo € Jacaranda West Home, 2/2/2, Screened Lanai ....................................................................... RENTED € Venice Island Home, 3/2, private pool, pet friendly, close to beach .......................... $2,200 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=54537251OFFERINGS IN VENICE AND SURROUNDING AREAS THE EXTRAORDINARY PremierSothebysRealty.comSothebys International Realty and the Sothebys International Realty logo are registered service marks used with permission. Each oce is independently owned and operated. Equal Housing Opportunity. Property information herein is derived from various sources including, but not limited to, county records and multiple listing services, and may include approximations. All information is deemed accurate. VENICE | 941.488.2600 215 West Venice Avenue | Venice, Florida 34285 VENICE | 941.412.3323 400 Barcelona Avenue | Venice, Florida 34285 PremierSothebysRealty.com CALL US FOR YOUR INTRODUCTIONTO THE EXTRAORDINARY 801 Casey Key Road $4,950,000 Tom Hedge & Lisa Napolitano941.993.0025 CASEY KEY7713 SW Vineyard Terrace $1,999,999 Debbie DoorenBos & Julie Russell 415.299.2452 ARCADIA1415 Bayshore Drive $1,049,000 Keri Allen & Peggy Olson 941.716.4420 ENGLEWOOD167 Tampa Avenue East #815 $949,000 Beth Sargent & Richard Bradway 941.716.1277 VENICE ISLAND386 South Shore Drive $829,900 Bob Linthicum and Ben Jones 941.928.8040 SORRENTO SHORES111 Maria Court $824,000 Gwen Heggan 941.468.1297 PUNTA GORDA ISLES718 Golden Beach Boulevard #4 $735,000 Colleen Hutchinson 941.468.6501 OCEAN SANDS3617 Bonaire Court $599,900 Gwen Heggan 941.468.1297 PUNTA GORDA ISLES216 Park Trace Boulevard $575,000 Debbie & Ron DoorenBos 941.525.6399 PARK TRACE ESTATES1134 Tuscany Boulevard $574,900 Chris & Betsie Shiparski 941.375.1148 PELICAN POINTE19688 Cobblestone Circle $537,900 Cindy Marovich 941.408.6041 STONE WALK594 Aston Woods Court $459,000 Beth Sargent & Richard Bradway 941.716.1277 PARK ESTATES1199 Cielo Court $395,000 Dan Olson & Peggy Olson941.223.0686 WILLOW CHASE4991 Wild Daisy Lane $374,900 Elke von Oertzen 941.441.7073 STONECASTLE AT SOUTHWOOD 2279 Lakewood Drive $369,000 Dan Olson & Maryanne Kurtz 941.223.0037 SORRENTO EAST112 Fieldstone Drive $346,200 Debi Cohoon 941.877.2550 THE VENICE GOLF AND COUNTRY CLUB20575 Pezzana Drive $339,900 Chris & Betsie Shiparski 941.375.1148 VENETIAN FALLS350 Melrose Court $323,000 Debi Cohoon 941.877.2550 THE VENICE GOLF AND COUNTRY CLUB19188 Mangieri Street $309,000 Cindy Marovich 941.408.6041 ISLANDWALK976 Harbor Town Drive $289,900 Debbie Sugden 941.223.9363 CHESTNUT CREEK700 San Lino Circle #722 $268,500 Mary Szablowski 941.587.3583 SAN LINO313 Hammock Terrace $267,500 Sandra Simic 941.504.0944 VENICE GARDENS600 San Lino Circle #614 $264,900 Mary Szablowski & Eddie King 941.416.6082 SAN LINO20180 Ragazza Circle #101 $255,900 Debbie Sugden 941.223.9363 GRAN PARADISO OPEN SUNDAY 1 4 P.M. OPEN SATURDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M.adno=54537216 adno=54533631

PAGE 4

4A SUN NEWSPAPERS JUNE 23, 2018 € WEEKEND EDITION | OBITUARIES OBITUARY POLICYObituaries are accepted from funeral homes and crematories, and from families if accompanied by a death certificate. Full obituaries, notices of services, remembrances and death notices are subject to charges. Email the item for publication to obits@ sun-herald.com; it must be accompanied by a phone number. There is an additional charge for faxed or hand-delivered obituaries, and for photos. The Venice Gondolier Sun publishes on Wednesdays and Saturdays. Obituary deadlines are noon for faxes and 2 p.m. for emails the day before publication. For more information, call 941-206-1028.Phillip M. Sciortino Phillip Michael Sciortino June 23 1924-April 12, 2018 Philip was the son of the late Michael and Mary Sciortino. He was predeceased by his son, Michael, and his wife, Lucy Sciortino. He is survived by his sister, Chancey Franchino; his five children, Philip, and his wife, Vicky; Gail, and her husband, Bill; Steven, and his wife, Laura; Rita; and Lynn, and her husband, Jon; and several grandchildren and great-grandchildren. He is also survived by Lucys children, Marge and Chuck, John and Tracy, and Micheal. He was preceded in death by Lucys daughter, Therese. A memorial service was held in May in Frisco, Texas. A Mass and his burial will be held Friday, July 20, at the rear of Epiphany Cathedral at 10 a.m. where his ashes will be put on top of his love, Lucy. They are together in heaven and are as happy as their marriage was. After graduating from high school, Philip served with the U.S. Army Artillery, 1st Army Division, during World War II. After completing basic training, he was deployed to the European Theatre of Operations, where he saw action in France, Germany and Belgium. During his service, he was awarded the World War II Victory in Europe, the Europe-AfricaMediterranean and the American Campaign medals, among others. It was through his military service that he developed his leadership and organizational skills, which he would use through his civilian career. Philip was born and raised in Utica, New York, and later moved his family to Hamilton, New Jersey, to accept an employment transfer as an account executive with Gulf Oil Corporation, with whom he was employed for 37 years. Philip retired to Florida and served as a volunteer for the American Cancer Society and as a member of the Orientation Committee for the Visiting Nurses Society. He also served Epiphany Cathedral as a greeter and counselor. He was a member of American Legion Post 159. He and wife Lucy especially enjoyed traveling, attending local theater and listening to the music of the big band era. Frank Sinatra and Perry Como were among Philips favorite soloists. Philip relocated to Frisco, Texas, in 2016 and was an active member of St. Francis of Assisi Catholic Church in Frisco. He resided in the Parkview in Frisco independent-living complex and participated in a variety of programs conducted there. Contributions: In lieu of flowers, donations in his name may be directed to St. Francis of Assisi Catholic Church Building Fund, 8000 Eldorado Parkway, Frisco TX 75033. Adam B. Schauber Jr. Adam B. Schauber Jr., 85, passed away Thursday, June 14, 2018, while living at the Douglas T. Jacobson Veterans Home in Port Charlotte, Florida. He was born in Chestertown, Maryland, on Aug. 5, 1932, the 10th of 16 children. He was a veteran of the U.S. Air Force. Adam married Shirley M. Ansorg (deceased) in 1955 and they had three children. Adam married JoAnn Harris-Schauber in 2001. Services: Graveside services will be held Monday, June 25, at 12:30 p.m. at Sarasota National Cemetery, Sarasota, Florida. To read the full obituary, go to ToaleBrothers.com. Contributions: In lieu of ”owers, memorial donations may be made to the Douglas T. Jacobson Veterans Home in Port Charlotte. Kimberly ReynoldsKimberly Reynolds, 61, of Englewood, Florida, passed away Wednesday, June 20, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at CharlotteMemorial. com. Norlen G. Holliday Norlen Gaile Asbury Holliday, affectionately known as Scottie,Ž passed away Friday, Dec. 29 2017, after a short illness, with her children by her side. Friends will not be surprised to learn that Scottie maintained her great sense of optimism, enthusiasm and faith until her last hours when she stepped into eternity with her personal Lord and Savior, Jesus Christ. The smile on her face and the “nal words she uttered before she passed into heaven were, Oh, yes, oh yes!Ž Services: A celebration of Scotties life will be held at Siesta Key Chapel Saturday, June 30, from 1:30 to 3 p.m., with a reception to follow catered by Walts Seafood, her favorite. Family and friends from around the country will be ”ying in to be part of the Celebration of Life service. Contributions: In lieu of ”owers, memorial donations may be made to Siesta Key Chapel or Tidewell Hospice John R. DalyJohn R. Daly, 78, of Venice, Florida, passed away Friday, March 9, 2018. John was born July 24, 1939 in Yonkers, New York, to Thomas and Catherine Daly. John and his wife, Dorothy, moved from Stillwater, New Jersey, to Venice in 1995. John enjoyed fishing and the ocean. John is survived by his wife of 59 years, Dorothy. He was a loving father to John, Kevin and Missy and their spouses, and a loving grandfather to Richelle, Sean, Nicholas, Caitlin, Michael and Valerie. Services: The family is holding a Memorial Service to celebrate his life Saturday, June 30, at Country Club Estates Mobile Home Park, 700 Waterway Drive, Venice, at the Activities Building, from 2 to 4 p.m. Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? travel in packs. These sharks have become somewhat of a tourist attraction as boaters in the area ”ood social media with photos of these gentle giants when they are in the area. Oftentimes, people will jump into the water and swim alongside them and others take photos. There is still much to learn about these creatures, scientists said. Mote Marine Laboratory and Aquarium has taken steps to discover more about them by tagging two whale sharks off the coast of Longboat Key and New Pass on June 14. The two tagged whale sharks, a 16-footlong male nicknamed Colt,Ž and a 22to 25foot female nicknamed Minnie,Ž will grant researchers advanced insight into the lives of these “sh. Mote will be able to record the whale sharks location and depth, as well as the temperature of the waters in which they swim. Were trying to piece together the entire life cycle of these sharks, their migratory routes, and preferred habitats to understand them and then be able to protect them,Ž said Dr. Bob Hueter, senior scientist and director of the Center for Shark Research at Mote. Protecting these creatures has become an increasingly important objective for wildlife conservationists and marine biologists everywhere since the International Union for Conservation of Nature placed whale sharks on their vulnerable list. Diminishing population size does not pose much of a threat in the Gulf, but it is an issue in the Maldives and Philippines, where “sherman are hunting whale sharks at an alarming rate, despite legislation prohibiting them from doing so. Whale sharks can also be found by the Yucatan Peninsula, which is where Hueter says many of the ones spotted in Gulf go after leaving here. According to Hueter, these animals come to the coast of southwest Florida because of the abundant food resources here. These resources are so abundant that he questions why more whale sharks do not frequent the area. This is speculative,Ž he said, but they may WHALEFROM PAGE 1have adapted to not come here that often ... a “lter feeder is not compatible with red tide.Ž Red tide, a harmful algal bloom, negatively affects the kind of marine life that whale sharks ingest when “lter feeding. Since red tide is most prevalent in the eastern part of the Gulf of Mexico, it is possible that these creatures have adapted to stay away. This year, however, the sharks are staying in Venice longer than usual. Hueter attributes this to the stability of the weather conditions in Sarasota and Manatee counties recently. These weather conditions have also made identifying the distinct spotted pattern of whale sharks through the ocean waves easier, leading to an increase in the number of sightings. Captain Mark Kaufman spotted one about 30 miles off the coast on June 1. When youre not expecting it and youve never seen one, it was exciting to see,Ž he said. It didnt seem like it was worried about us, just seemed kind of like it was curious about us.Ž His response is typical of those who encounter whale sharks; they are known for their peaceful nature. Their reputation as harmless has led many boaters to jump in the ocean with them. Some brave swimmers have even been known to grab a “n and hitch a quick ride on a whale shark. Although Hueter does not support this particular fad, or touching this animal at all, he does encourage eager boaters to get in the water with them. They are the largest animal on the planet you can get that close to and not be in danger,Ž he said. Youll never experience anything like it for the rest of your life, so go for it.Ž Whatever the reason, there has been a de“nitive spike in whale shark sightings near Venice recently. Those going out far into the Gulf should look down every once in a while. They might be surprised to see a gentle giant accompanying their journey. PHOTO PROVIDED BY KIM HULL, MOTE MARINEIn this le photo, a Mote Marine scientist swims out to a whale shark that has been tagged with a device that satellites can use to track the shark. PHOTO TIM LARSON/HALEY CHAMBERLAINChristopher Schillinger swims out to a roughly 20-foot-long whale shark that he initially thought was a school of sh. He was o the coast of Venice last year during this encounter. adno=54513876 ADNO=54535961 W. GRADY HUIE Attorney At LawHiring an attorney is an important decision that should not be based upon advertisements alone. Before you decide, our free information package, including attorney quali“ cation experience & fees is available upon request. 488-8551143 East Miami Ave. Venice, FL 34285FREE Living Will with every estate plan.Simple Will ..................................................$100 Revocable Living Trust, Single, Non -Taxable ...................................$600 Health Care Surrogate ................................$100 Power of Attorney .......................................$100No additional costs required other than “ ling fees if applicable.adno=54533591 2006-2017 DEBIT CARD 941-474-8626850 N. Indiana, Hwy. 776MON-SAT 7:30am-5pm CLOSED SUNDAYSR # 47220933www.OakFarmsNursery.com adno=54535320 20% OFFAll Plants 3 Gal. & UpOne Coupon Per TransactionMUST PRESENT COUPON AT TIME OF SALE. EXCLUDING SALE ITEMS, LANDSCAPE PACKAGES, TROPICAL FRUIT, CITRUS, SPECIALTY ITEMS AND BOUGAINVILLEASThank You Englewood For Voting Us #1 Plants!

PAGE 5

WEEKEND EDITION € JUNE 23, 2018 SUN NEWSPAPERS 5A Lincoln 7110 S. Tamiami Trail € Sarasota www.MazdaofSarasota.com www.EdHowardLincoln.net941-924-6700 7048 S. Tamiami Tr. € Sarasota 1/4 Mile South of Stickney Point Rd. on Business 41 ED HOWARD ED HOWARD 941-921-4402All Prices Plus Tax, Tag, and $799 dealer fee. Expires 6/30/18. UNDER $10,000 VALUES ED HOWARDS PRE-OWNED SAVINGS DEALS OF THE WEEK NOW!#L8514PA $ 17,450 2015 DODGE RAM 1500 QUAD CAB SLT#L8538PA NOW!LEATHER, V6, TONN. COVER $ 20,950 $ 500 OFF MILITARY SAVINGS!! ACTIVE MILITARY, VETERANS, DAV ADDITIONAL SAVINGS!! ON ALL PRE-OWNED WITH APPROVED CREDIT $ 20,999 NOW! 2014 CHEVY TRAVERSE # M16675B $ 18,299 NOW! 2016 MAZDACX5 # M8500P $ 11,950 NOW! 2011 BUICK LACROSSE CXS # LA5616B $ 25,895 NOW! 2017 FORD MUSTANG # M18235A $ 24,850 NOW! 2015 FORD EXPEDITION XLT # MA5600A $ 13,950 NOW! 2012 LINCOLN MKS # L17611A $ 14,995 NOW! 2016 HONDA CIVIC # M17652A $ 14,950 NOW! 2013 LINCOLN MKZ # L17371A $ 18,950 NOW! 2014 LINCOLN MKX # L17356A $ 10,777 NOW! 2011 VW TIGUAN # MA5630A $ 24,950 NOW! 2015 FORD EXPLORER XLT # L8523P $ 14,450 NOW! 2012 HONDA CRV EX-L # M18133A $ 13,950 NOW! 2014 VW BEETLE CONV. # L17405C $ 14,250 NOW! 2016 FORD FUSION SE # M18126A $ 11,950 NOW! 2010 FORD EDGE LIMITED # L18222A NOW! $ 8,950 #LA5615A 2012 TOYOTA PRIUS NOW! $ 5,895 #M18096C 2013 SMART FORTWO NOW! $ 6,977 #M18177A 2009 MINI COOPER NOW! $ 8,950 #L18218B 2007 LINCOLN MKZ NOW! $ 8,450 #L8528PA 2011 MAZDA CX7 NOW! $ 4,950 #L18000B 2003 MERCURY GR. MARQ. LS NOW! $ 7,388 #M18256A 2006 ACURA RSX NOW! $ 6,950 #L8515PA 2005 LINCOLN TOWNCAR NOW! $ 9,450 #L18204B 2007 LINCOLN TOWNCAR NOW! $ 8,788 #M17641B 2008 MINI COOPER CONV. 2011 LINCOLN MKT LOADED AWD ECOBOOSTŽ 13K MILES 46K MILES 23K MILESadno=54537534

PAGE 6

6A SUN NEWSPAPERS JUNE 23, 2018 € WEEKEND EDITION A vehicle crash with injuries was reported June 16 in south Venice that closed all southbound lanes of U.S. 41. According to the Florida Highway Patrol, troopers responded to U.S. 41 and Englewood Road on Saturday at 11:19 a.m. for reports of a collision. Witnesses told ABC 7 that one vehicle was traveling southbound on U.S. 41 when a second vehicle traveling northbound made a left turn into the path of the southbound vehicle, resulting in a collision. The crash temporarily closed all southbound lanes of U.S. 41 as emergency crews processed the scene. The extent of the injuries and the condition of those involved is unknown at this time. A crash report has yet to be released by FHP.Injuries reported in Tamiami Trail crashBy KENNY OWENWWSB ABC 7 PHOTO BY DOMINO VILLINOTroopers responded to U.S. 41 and Englewood Road at 11:19 a.m. on Saturday for reports of a collision. isnt expected to issue the certi“cate of need (CON) for the new facility until next month, after resolving objections to an administrative law judges recommended order. The Agency for Health Care Administration approved CONs for both Sarasota Memorial and Venice Regional Bayfront Health in December of 2016 but challenges to the decision necessitated an administrative trial. The judge recommended the CONs be issued. With that favorable recommendation, Verinder said, the CON process is 99 percent done.Ž Multiple approvals from the city of Venice are needed, though, before theres anything built on the site „ 65 acres at the southeast corner of Laurel and Pinebrook roads. Steve Jackson, of Flad Architects, said the hospital will be asking to revise the preannexation agreement under which the hospital site came into the city in 2002 so that buildings can be taller than 35 feet and they can be in an architectural style that meets current hospital construction standards and promotes the highest level of patient safety.Ž The hospital should be verticallyŽ organized „ stacked „ rather than horizontallyŽ organized to stay under the height limit, increasing patient travel distance and time. The hospital is planned to be a “ve-story structure, with four patient-care ”oors and one ”oor for mechanical equipment, he said. The parking garage will be no taller than the hospital, he said, and the medical of“ce building will be four stories. A hospital ”oor and a residential ”oor arent the same thing, he pointed out. A hospital room with a 9-foot ceiling will have several feet of space above it for lighting and life-safety systems, so that two ”oors of hospital are about the same height as, or taller than, three ”oors of an apartment building. The site was originally approved for a shopping center, so the hospital will seek a zoning change to a designation that allows hospitals and a special exception for its project. (The city doesnt have a speci“c designation for hospitals or medical uses.) It also wants relief from Venetian Gateway architectural standards that would mandate small windows. Patient rooms, which will all be private, are planned to have large windows to let in natural light, to promote healing. There will also be a central water feature in front of the hospital that many rooms will have a view of. Because the Sarasota campus already draws a lot of patients from Venice and parts south, Verinder said he anticipates the Laurel Road facility will be almost full from day oneŽ just from people wanting to stay closer to home. The new hospital will create about 600-700 jobs initially, he said, rising quicklyŽ to more than 1,000. He said it will have an advantage for staf“ng in that a tonŽ of current employees travel to work from Venice and Port Charlotte and will likely seek a transfer. He said that the physician groups that serve the Sarasota facility have expressed varying levels of support for establishing a Laurel Road of“ce, and he thinks the major groups will do so. The hospital sees that as a step in the eventual establishment of a hospital in North Port, which Verinder has said depends in large part on building up the medical community there. A North Port hospital was included on a slide in his presentation labeled Serving Our Region: 10-Year Look-Ahead.Ž First, though, plans have to be “nalized for the Laurel Road location. Public input on that will continue to be sought, Jackson said. This will not be our last meeting with you,Ž he said. We want you to have a say in what your community hospital is and looks like.ŽEmail: bmudge@venicegondolier.comPLANFROM PAGE 1 BY THE NUMBERSThe Laurel campus of Sarasota Memorial Hospital is planned to have: € 90 acute-care rooms € 20 observation beds € a 25-bed emergency department € a community specialty clinic, in which uninsured people earning less than a specified income will be able to get care from specialists who volunteer their time € a 60,000-square-foot medical office building € a 600-space parking garage connected to the medical office building by a pedestrian bridge € an energy plant € a hurricane shelter € room to grow The campus has three areas designated for expansion. President and CEO David Verinder said he expects the hospital eventually to have 250 beds. Were designing this facility to where it can grow, and grow quickly,Ž he said. PHOTO BY BOB MUDGEDavid Verinder, president and CEO of Sarasota Memorial Hospital, introduces the hospitals plans for its Laurel Road facility at a public workshop Tuesday. Need that hard-to-find item? Find it in the Classifieds. Join us for an elegant cocktail party featuring Thai chicken skewers, gourmet grilled sliders, an assortment of cheeses and our signature cocktail, the purple dragon. Well also be holding a silent auction. We oer: € Seasonal menus created by award-winning Chefs € Energizing experiences and social events daily € Generous amenities € Scheduled transportationA Fundraiser for the Alzheimers Association Pinebrook Road Venice, FL www.HarborChase.comAssisted Living € Memory Care Skilled NursingVenice ALF #8813Tuesday, July 10 € 4pm to 7pm Space is limited. RSVP today for a chance to win a gi basket! ( adno=54537385 Lawn Garden CenterandMR Thousands of Plants to Choose FromCypress Mulch $2.19Voted #1 Garden Center in Venice www.mrtlawnandgarden.comHOURSMON-SAT 8:30-5:30 € SUN 9:00 4:305175 SR 776 € VeniceJust South of Jacaranda Blvd. on SR 776. Next to Dome. BUY ONE GET ONE HALF PRICE ALLGLAZEDPOTTERY $10.00 OFF($35 Purchase)$10.00 OFF Your next purchase. Expires 6/28/18 Cannot be used on mulch and bulk items, annuals, or sale items. Not redeemable for cash Coupon must be presented at ime of purchase. Refunds will not be given. No copies. ONE PER PURCHASE. Some restrictions may apply. 50% OFF DELIVER & INSTALL ON PLANT PURCHASES OVER $100MUST BE 3 GALLON AND LARGER. MUST BE WITHIN 5 MILES OF STORE. DOES NOT APPLY ON PURCHASES OVER $300. DOES NOT APPLY TO ANNUALS, MULCH, OR STONE. OTHER RESTRICTIONS MAY APPLY. EXPIRES 6/28/18 VGS VGS Lawn Garden CenterandMR 941-493-1293 adno=54535289 Humana and EliteHealth present Independence Day Celebration Health Fair 4125 Tamiami Trail, Suite 2, Venice July 2 at 1:30pm 3:00pm *Humana and EliteHealth are not af“liated with and do not endorse the venue, services or products. Humana is a Medicare Advantage HMO, PPO and PFFS organization and a stand-alone prescription drug plan with a Medicare contract. Enrollment in any Humana plan depends on contract renewal. Other Physicians are available in our network. Humana Inc. and its subsidiaries (HumanaŽ) do not discriminate on the basis of race, color, national origin, age, disability or sex. English: ATTENTION: If you do not speak English, language assistance services, free of charge, are available to you. Call 1-844-826-9653 (TTY: 711). Espaol (Spanish): ATENCI"N: Si habla espaol, tiene a su disposicin servicios gratuitos de asistencia lingstica. Llame al 1-844-826-9653 (TTY: 711). (Chinese): 1-844-826-9653 (TTY: 711). Y0040_GHHJUPZEN18 Accepted 4125 Tamiami Trail Suite 2, Venice July 2 at 1:30pm 3:00pm Seating is limited. Call today to reserve your spot! 941-320-3644 (TTY:711) 9am … 5pm Humana and EliteHealth invite you and your friends who are interested in Medicare to come and enjoy a celebration in honor of Independence Day with us. There will be refreshments and a chance to win the Selby Experience VIP Package at the July 4th Marie Selby Botanical Gardens All American Cookout. adno=50538013

PAGE 7

WEEKEND EDITION € JUNE 23, 2018 SUN NEWSPAPERS 7A Business owners are happier after meeting with city officials over scheduling of the downtown beatification project. Contractors are only weeks away from beginning reconstruction of several major roadways in the main downtown shopping area on the island. City officials held a public meeting on Wednesday, June 20, where many downtown businesses voiced concern with having eastbound Venice Avenue closed to vehicles at the start of the busy season, according to a city press release. In an effort to assist the downtown businesses, the Citys contractor and project team have revised the project schedule to complete the work on eastbound W. Venice Avenue in the first phase of the beautification project. The change now puts the majority of work on the eastbound of W. Venice Avenue in July through October and the westbound of W. Venice Avenue to follow in October through November. To accommodate this change, the contractor will need to do some single-lane closures on other streets at varying times in the project area. The City heard the concerns of the downtown merchants about the proposed phasing schedule and Quality Enterprises USA Inc., was able to modify the construction schedule to complete the eastbound W. Venice Avenue travel lanes first to reduce the impacts to the businesses,Ž confirmed Kathleen Weeden, City Engineer, on Thursday. This beautification project will enhance impact to the charm of downtown Historic Venice. Downtown will remain open for business throughout the process with pedestrian pathways and ample parking at Centennial Park,Ž she said. The contractor for the City of Venice is scheduled to begin work on the downtown project on Monday, July 9. The project reconstructs Tampa, Venice and Miami avenues between U.S. 41 Business and Harbor Drive. Reconstruction includes improving stormwater and drainage, installing new landscaping and streetscape elements, and adding sharrowsŽ and lighting conduits for a future streetlight project. The contractor will install additional stop signs to convert three intersections (Venice Avenue at Nokomis Avenue, Venice Avenue at Nassau Avenue, and Tampa Avenue at Nokomis Avenue) to become four-way stops. The contractor will also place new asphalt on the streets in the project area. Additional safety improvements include installing mid-block crosswalks with in-pavement lighting, reducing crossing distances for pedestrians, and installing fencing to guide pedestrians. The contractor will also replace cracked sidewalks and upgrade ADA features such as curb ramps.After input, downtown construction plans changeSTAFF REPORT CITY OF VENICE GRAPHICThis graphic shows the timeline for how downtown construction will occur. Carpet € Ceramic € Laminate Hardwood € Vinyl € Area RugsAll You Need To Know About FloorsŽ Hours: Mon. Fri. 8-5, Saturday 9-2 941-488-1810825 E. Venice Ave. Venice, FL 34285Best of Venice 2003-2016 www.mcpcolortile.comTruck-Mounted Cleaning DivisionCARPET € TILE & GROUT € AREA RUG € UPHOLSTERYWE SELL IT € INSTALL IT € MAINTAIN IT adno=54535144 deserves a breakEVERYONE ONE If youre responsible for helping a loved one recover at home from surgery, illness or injury, you know all too well these days are few and far between. Our respite / vacation program gives you the opportunity to take a break from these demands. Youll have the added peace of mind knowing they are receiving around-the-clock professional care. Whether you use respite care on a regular basis, or just for a special occasion, call to learn about our short stays and affordable rates. Call today.ManorCare Health Services Venice 1450 East Venice Avenue € Venice, FL 34292 941.486.8088 € manorcare.com/Venice 201 7 HC R He alth care, LL C adno=54535003 2017 adno=54535002 adno=54533918 Call 207-1000 Today To Place Your Ad. Southwest Florida's Premier Real Estate Magazinewww.Welcome-Home.comFor Advertising Call 941.207.1222 adno=54537261 An Exquisite home in the Venetia communityprivate rear yard with pool, this 3/2/2 home is just ready for your buyers. Pool has a pebble techŽ surface which comes with a lifetime warranty, and a new pool pump was just installed. Numerous upgrades include some plantation shutters, new hot water heater (2017), new a/c and ducts( 2016), new washer and dryer (2016), hurricane shutters, and crown molding in many rooms. Venetia is close to major roads, and shopping as well as minutes to the beach!PROUDLY OFFERED AT $379,900A TOUCH OF CLASS!Marty Haines Cell: 941-993-6161 RE/MAX Alliance Group O ce: 941-308-4627 OPEN SAT 6/23 & SUN 6/24, 1-4PMMaia Morrison, GRI, CRB, CRS, SFR 941.266.2049 adno=54533917233 Malvern CircleVENICE EAST MOVE IN TODAY! Beautifully updated home with great curb appeal, new porcelain wood plank ” ooring throughout. New plumbing Carrera marble in both new baths with frameless glass shower in master. New kitchen has new top quality stainless appliances and white Shaker cabinets. New Trane AC and duct work. Privacy fenced yard w irrigation. This is not a ” ip! $225,000

PAGE 8

8A SUN NEWSPAPERS JUNE 23, 2018 € WEEKEND EDITION WEEKEND EDITION € JUNE 23, 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=54537535

PAGE 9

10A SUN NEWSPAPERS JUNE 23, 2018 € WEEKEND EDITION City Manager Ed Lavallee recently presented a maintenance budget with no increase in the millage rate for 2019. Thats good news for taxpayers. Increasing property values and new revenue streams from new residential construction helped balance the budget. Everything is pretty cut and dry. There is very little controversy in this proposed budget,Ž said Mayor John Holic. Off the table, at least this year, is the potential change in parks maintenance responsibilities. County leaders wanted the city to agree to take back maintenance of certain parks, so the county could focus its efforts on regional parks. A decision by Sarasota County to renegotiate the Interlocal Parks Agreement was set into motion, then later rescinded. It might have necessitated a 1 mill increase, said Holic. The matter remains under discussion between city and county staff but isnt anticipated to impact the FY2019 budget. Likewise, the controversial city Fire Fee proposal introduced last year, then scrapped, is again under study, but wont play a role in this years budget discussions. Instead, Holic said he will bring up the idea of funding a few new “re engines through a small increase in the millage rate. That discussion could come as soon as next week during budget workshops. Holic said he thinks it would take as little as a third of one mill to raise around $1 million for the Fire Department. The current millage rate is 3.66 mills. The thing I heard resoundingly (over the past year) was no Fire Fee; instead raise the millage. So I wanted to have that discussion. Were saying it takes $9 million to run the Fire Department, but were showing only $8 million in revenue. Thats because were taking money from other areasŽ like the 1 Cent Sales Tax, Holic said. The 1 Cent Sales Tax was never designed for that.Ž Its great for building a new “re station, or redoing the police station in order to relocate Public Works (department). Those are good uses for the sales tax. But not for vehicle depreciation,Ž he said. The city has been trying to ween itself off the voter-approved sales tax for years when it comes to using the funds for replacement vehicles. A new city Fleet Fund was created to address the issue, and is receiving monies in this proposed budget to build up the fund. A new “re engine costs in the area of $500,000. And Venices 100-foot ladder “re truck will cost around $1.5 million to replace. What people need to know about this proposed budget is the level of service will be equal to or better than last year. We are increasing the number of employees in some areas to provide a higher level of service.Ž One of those areas is the Police Department, which will see three training positions turned into permanent positions. The city is also hiring its own custodial staff for the “rst time in many years, which Holic said should lower maintenance costs. Were trying to be good stewards of the dollars we get every year, and what we use those dollars for ƒ to make our services better and assets last as far as we can, in the shape we need them in,Ž Holic said. The total proposed budget for Fiscal Year 2019 is $109.3 million, including all state and federal funds. The City of Venice General Fund (local property and other taxes) accounts for $29.7 million of that number, up from $28.8 million expected this year, and $26.4 million in 2017. Revenue from Ad Valorem property taxes have increased from $9 million in 2015 to an anticipated $13.8 million in 2019.Email: ggiles@venicegondolier.comBudget has no tax rate increaseBy GREG GILESNEWS EDITOR GOLF CHAMPIONSHIP Play any or all of the participating courses for your chance to Championship Tournament Sponsor GOLF COURSE First qualifying tournament June 30 at Spring Lake Golf Resort -REGISTER NOW! HOLE SPONSORS:Professional Hearing Aid Centers € Royals Furniture € Codys € Dimitris € Huston Chevrolet € J. Biance Financial € AB Carts € SFSC € AAA Direct Discount Championship Tournament September 15 th *Course to be announced Open to amateurs with a valid handicap. Ladies & Mens Divisions. Pro Am Points. 50% of the field will advance to Championship 8:30 am Shotgun Start Cost $50 Qualifying tournamentAdditional $30 Fee for qualifying player to play in championship tournament.adno=3589381

PAGE 10

WEEKEND EDITION € JUNE 23, 2018 SUN NEWSPAPERS 11A Quality Furniture & Interior Design adno=50536734

PAGE 11

12A SUN NEWSPAPERS JUNE 23, 2018 € WEEKEND EDITION school day, but also a half-hour before the school day starts and a half-hour after it ends. Any additional time for the deputies would need to be approved by Knight, and that could include sporting and community events. Bowden said Tuesday he wanted Knight to do the same split as the cities of Venice and Sarasota. Currently, the school district does an 80-20 split with Venice and Sarasota „ in the split the school district covers 80 percent of the cost and municipalities cover 20 percent. During the Wednesday news conference, Knight said he was willing to discuss the 80-20 split, but he wanted to discuss it with the board. If Knight agrees to the proposal by Bowden, the district would pay $1.065 million for the services provided. Board member Shirley Brown thought that the 80-20 split was a good idea and hoped that Knight will meet in the middle. Vice Chair Jane Goodwin echoed a similar sentiment, saying that they needed to counter Knights offer. Brown expressed concerns Knight had changed some of the wording in the agreement, and wanted to deal with the board and not Bowden. In this new agreement, any issues with the SRDs would be directed to the board instead of the superintendent. Chair Bridget Ziegler said she wanted to skip the political theatrics and get right to the point. She said her understanding of the June 12 meeting was Knight would provide the SRDs while the district “nished its police force. We have to get this right,Ž Ziegler said. Since April, the school district has been trying to put together its own police force and recently announced the hiring of a police chief. Bowden said they currently have 20 people who are being considered for the police of“cer position. On Tuesday, it approved the purchase of 17 new vehicles for the police force and a box truck for $500,000. The motion passed; Ziegler and board member Eric Robinson dissented. Ziegler suggested adding an additional meeting with Knight and the public to discuss the possibility of changing the agreement. Goodwin agreed that if the board needed another meeting with Knight, then they should do it. Robinson felt that sending letters between Bowden and Knight were not getting anything resolved and maybe face-to-face was better. Robinson suggested a joint meeting with Knight, the board and County Administrator Jonathan Lewis, in order to resolve the issue. During Wednesdays County Commission meeting, the county commissioners decided that Lewis would accompany Knight if a meeting were set. The Sarasota County School Board suggested holding a meeting at 10 a.m. on June 28 in the board chambers, 1980 Landings Blvd., Sarasota, but that meeting is still tentative. Email: aherrera@sun-herald.comSAFETYFROM PAGE 1 Just 24 days after the Calkins family pulled their funding and created the online petition, Peacock was rehired by Venice administration. However, Venice High School principal Eric Jackson said the Calkins actions had no impact on his decision to rehire Peacock. Honestly, Ive never had a conversation with (Eric Calkins), so it really meant nothing to me whether he stayed on or pulled out,Ž Jackson said of the Calkins pulling their funding from the football team. Robyn Calkins also said she was troubled by the Venice administrations absence from the May 12 ring ceremony. Venice athletic director Pete Dombroski said he and the other members of the Venice administration came to the decision to skip the ring ceremony because they didnt want to be a distraction from the kids and from the coaches,Ž after “ring Peacock just two and a half weeks prior. Along with providing a $2,000 scholarship to six Venice football players this season, Bill Buck Chevrolet has also donated money to help build the Indians JumboTron and provided car giveaways for fundraisers, among other donations. Calkins said the motivation for her and her husbands actions were due to what Peacock has done in the community, and how quickly he was dismissed. I believe the administration was too quick to “re Coach Peacock,Ž Calkins said in an email. They didnt look into the allegations. They didnt interview current or former players and coaches. They just “red him. Then, they said that it was a culmination of many things that they would not reveal, and this was the “nal straw. To me, it was a witch hunt because neither group would elaborate on the other reasons. They were trying to ruin a man who may not be perfect, but he is not a racist. They seem to have forgotten that his athletes were almost always ranked high in the state for their grade point averages. He has gotten a lot of kids scholarships and was even there for them after graduation. He went above and beyond for them, and the administration just threw all that hard work (away) by not “ghting to keep him or investigating it. I also must remind you he was still teaching, so whats the difference between teaching our kids and coaching them?Ž Jackson said that while Peacock was “red from his position due to his behavior in a leadership role, Jackson views coaching and teaching as completely separate entities. Over time, Peacocks continued willingness to change his behavior is what “nally brought about his rehiring, according to Jackson. John and I had ongoing conversations and meetings, and gradually over the course of a month and a half, John demonstrated to me that he was willing to do what he needed to do to correct his mistakes,Ž Jackson said. The fact that he was willing to say, Listen, regardless of if you bring me back or not, Im going to put out a public apology because I genuinely feel that would be the right thing to do „ that was a great starting point because his job was not promised back to him if he did that. That was something he chose to do. That was a nice “rst step, and secondly that hes taking online courses right now that pertain to social media use and the fact that hes willing to take on someone to serve as his mentor long term to meet with him, I think those are great starting points in the work were doing for John and John is doing for himself.Ž Though he reiterated that the Calkins decision had no impact on rehiring Peacock, Jackson said he was plenty aware of the support Peacock had within the Venice community. This is 100 percent about John and his willingness to change his actions and behaviors to do whats right for the kids,Ž Jackson said. At the end of the day, he had a lot of support from within the local community who also thought he could change and do what was right by the program and by the kids. And that was certainly something that I was listening to.ŽSPONSORFROM PAGE 1 PHOTO PROVIDED Bill Buck Chevrolet co-owner Eric Calkins, right, and vice chair of the Sarasota County School Board Jane Goodwin, left, present Venice wide receiver Javion Heiligh with a $2,000 scholarship. Bill Buck Chevrolet, a primary sponsor of Venice football, pulled its funding to the program on May 12 due to coach John Peacocks ring. When he was rehired, the funding resumed. SUN FILE PHOTOVenice head football coach John Peacock was reinstated to his position after issuing a pair of public apologies following his dismissal on April 25. SUN FILE PHOTOCoach John Peacock must undergo social media training and be suspended for the rst three weeks of the fall season as part of his reinstatement. RFS.12217.203.V1Synergy One Lending Inc. d/b/a Retirement Funding Solutions, NMLS 1025894. 3131 Camino Del Rio N 190, San Diego, CA 92108. Main e Supervised Lender License 1025894; Licensed by the New Hampshire Banking Department 19926-MB; These materials are not from HUD or FHA and the document was not approved by HUD, FHA or any Government Agency.A reverse mortgage could help you live more comfortablyCall Steve, right here in Venice, for your FREE booklet on the government-insured HECM reverse mortgage.STEVE EASTMAN 941.882.5499Reverse Mortgage Advisor NMLS #485909 SEastman@RFSlends.com www.rfslends.com adno=54535249 Email: veniceisparadise@hotmail.com € 941.488.1111 € www.veniceISparadise.netRealty of Venice, Inc.101 San Marco Drive, Venice, FL 34285 40 YEARS IN BUSINESS 22 0 S a n ta Maria S treet #33 9 V e n ice I sla n dB e ll a C osta Tu rn k ey f u rnished 2 bedroom 2 bath condo with c lu bho u se and poo l, ju st steps to Venice T heatre B i k e to beach. M L S # N59 1 738 1 $ 259. 000 I sla n d P aradise … Hu ge treed corner l ot c l ose to Venice B each 6 bed room 3 &1/ 2 bath home s u rro u nded by bea u ti f ul properties end l ess possibi l ities in dream l ocation. M L S # N 61 00872 4 $64 5 ,000 OPEN SUN 14 PM Ma gn olia P ar k 2 bedroom 2 bath condo with den poo l, c lu bho u se and garage sma ll pets o k M L S # N59 1 52 6 2 $ 2 31,000 PRICE REDUCED T he P la n tatio n! Spacio u s 3 bedroom 3 bath home with poo l p lu s do u b l e garage on Cul De Sac street M L S # N 61 00899 $4 89 ,000W e are c u rre n tly loo k i ng f or qu ality a g e n ts to j oi n o u r team o f seaso n ed p ro f essio n als. VE N ICE Y o u r s u nset yo u r beach. co u nt beach u mbre ll as from yo u r Fl orida room windows 2 B D / 2 B A v intage v acation retreat pec k y cypress interior and e x terior wa ll s o ers a ll the charm yo u may ha v e dreamed of. A ll ju st a short wa lk to the theater “ ne dining and u psca l e shopping. M L S # N59 1 7328 $ 2 5 00,000S to n eybroo k G & CC/P almer R a n chG o l fers De l ight U pgrades abo u nd in B ea u tif ul l a k efront attracti v e l y l andscaped 3 bedroom 2 bath home with do u b l e garage. M L S #61 00923 $4 2 7, 9 00adno=54536189

PAGE 12

WEEKEND EDITION € JUNE 23, 2018 SUN NEWSPAPERS 13A LEGAL NOTICES NOTICE OFSALE30 NOTICE OF PUBLIC SALE : FLAGSHIP TOWING & AUTOMOTIVE gives Notice of Foreclosure of Lien and intent to sell these vehicles on 07/06/2018, 10:00 am at 1255 US HWY 41 BYPASS S VENICE, FL 34285-5525, pursuant to subsection 713.78 of the Florida Statutes. FLAGSHIP TOWING & AUTOMOTIVE reserves the right to accept or re j ect any and/or all bids. 3VWSC29M5XM067635 1999 VOLKSWAGEN Publish: June 23, 2018 123005 3589216 N ot i ce i s h eere b y g i ven t h at E xtra Space Storage will sell at public auction at the storage facility listed below, to satisfy the lien of the owner, personal property de scribed below belonging to those individuals listed below at location indicated: 225 N. Tamiami Trail Nokomis, FL 34275 July 5th, 2018 at 4:30 pm Chalayna Johnson Furniture, household goods, clothing Jaye Coates Household items, collectibles Purchases must be made with cas h only and paid at the above refer enced facility in order to complete the transaction. Extra Space Stor age may refuse any bid and may re scind any purchase up until the winning bidder takes possession of the personal property. Publish: June 16, 23, 2018 332051 3586707 Extra S pace S torage will hold a public auction to sell personal prop erty described below belonging to those individuals listed below at the location indicated: 1510 S. Tamiami Trl Venice, FL 34293 July 5, 2018 at 2:00 pm Beverly Spencer Unit #1079 2 bedroom home Dolores Polimeni Unit #1022 HHGs, furniture Dolores Polimeni Unit #1029 Furniture, cloths, shoes, HHGs Purchases must be made with cash only and paid at the above refer enced facility in order to complete the transaction. Extra Space Stor age may refuse any bid and may rescind any purchase up until the winning bidder takes possession of t he personal property. Publish: June 16, 23, 2018 401086 3586449 T urnyou r trashinto cash! Advertise youryard sa l e! OTHER NOTICES38 TO PLACE YOUR LEGAL NOTICE Call Darlene(941) 207-1220Or Email dwillis@ VeniceGondolier.comfax(941)485-3036 Needanew Home? LookintheClassifieds! The Venice City Council rarely gives a developer a second bite at the proverbial apple but its scheduled to do so Tuesday. On the agenda is consideration of rescinding the Councils vote on May 9 rejecting on first reading a rezoning proposed by Pinebrook Park LLC for an apartment complex at 1220 Pinebrook Road. The vote was 6-0, with Council Member Fred Fraize absent. The vote came after hours of public hearing that day and the day before. The Planning Commission had recommended denial a month earlier. Representing the applicant, attorney Jeff Boone tried to get on the May 22 Council meeting agenda to argue that his client was still entitled to a second reading of the ordinance that had been rejected. He said he wanted to present a revised plan the Council might find acceptable. City Attorney David Persson said the ordinance wouldnt get a second reading after being voted down on the first one, but that the Council could consider rescinding the rejection. Council Member Jeanette Gates said shed make the appropriate motion in the interest of hearing what the affected parties think of the revised plan. If a motion to rescind the vote passes, another public hearing will be held at a later date. The Council will only have one more regular meeting after Tuesday before its annual summer break.Other businessAlso on Tuesday the Council is scheduled to: € Consider approving an agreement with the School Board of Sarasota County for the School Resource Officer Program for 2018-19. The city would provide three police officers to serve Venice Elementary and Venice High schools. € Vote on an ordinance rezoning the site of the Venice Public Safety Facility. € Vote on an ordinance rezoning the airport property at 1401 Ringling Drive. € Vote on an ordinance giving police pension recipients a one-time raise. € Vote on an ordinance regulating cooking fires at city parks, beaches and recreational areas. € Consider approving an agreement with Ajax/ Tandem Construction for preconstruction services for the Venice Public Safety Facility. € Consider directing the city manager to report on creating a Home Rule Tax Increment District.Ž € Consider directing staff to make revisions to the citys noise ordinance. € Consider directing staff to research city participation in the Done with a Gun Program, a program in the city of Sarasota that encourages people to turn unwanted firearms in to the police department. € Consider directing the city clerk to schedule all regularly occurring Council meetings for Fiscal Year 2018-19 by Sept. 11, to try avoid scheduling multiple meetings in a week. € Consider approving a Memorandum of Agreement with the Federal Aviation Administration for facilities at the Venice Municipal Airport. € Consider approving a change order giving Slack Construction Inc. an additional 23 days for construction of T-hangar building No. 901. € Hear an update from the city manager on outdoor dining. € Hold a private attorney/client session on City of Venice vs. Fibernet Direct Florida LLC. € Consider holding a private attorney/ client session on Neal Communities of SW FL LLC vs. City of Venice on July 9. € Consider approving a special-event request for the county-sponsored Sand & Surf Festival on Aug. 4. € Present the Florida Planning and Zoning Association 2018 Grass Roots/Public Involvement Award to Development Services Director Jeff Shrum for the citys 2017 comprehensive plan update. € Accept a $10,000 check from the Sertoma Club of Venice for the 4th of July fireworks display. € Present the American Red Cross 2018 Community Spirit Award to Fire Chief Shawn Carvey and Deputy Fire Chief Frank Giddens. € Present the Suncoast BBQ & Bluegrass Bash First Responders Annual Challenge Sporting Clays Tournament first-place trophy to Fire Chief Shawn Carvey, Deputy Fire Chief Frank Giddens, Lt. Derek Lowery and Fire Battalion Chief Scott Blanchard. € Consider appointing Student Member Christopher Miscannon to the Historic Preservation Board. € Recognize Council Member Mitzie Fiedler for completing the Advanced Institute for Elected Municipal Officials. The City Council meets Tuesday, June 26, at 9 a.m. in Council Pinebrook project may get second chanceBy BOB MUDGESENIOR WRITERCouncil may vote to hear new idea on developmentChambers at Venice City Hall, 401 W. Venice Ave. The complete agenda, with supporting documents, is available at VeniceGov.com by clicking on the MeetingsŽ button. You can also use that link to watch the meeting online.Email: bmudge@venicegondolier.com SP17509WantToGet ?ItsEasyƒJust SHOP Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? 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 KIRKPLANKitchens&Baths*NOT VALID WITH OTHER OFFERS. ANY OF THE 6 OFFERS WITH PURCHASE OF ANY KIRKPLAN KITCHENS REFACING OR CABINET SYSTEM DIRECT TO YOU FROM KIRKPLAN KITCHENS & BATHSEven without this special youd save hundreds, even thousands by ordering from Kirkplan Kitchens & Baths because theres no middlemen to deal with.50% OFF OUR REGULAR LOW PRICESKirkplan Kitchens & Baths will build your kitchen, bath or refacing system that precisely “ts your taste, needs or budget at 50% less than our usual low list prices.PLUS 6 GREAT OFFERS.*And, if you order now, you can take advantage of our free design, delivery and installation oer. Call for FREE Consultation | 1575 Cattlemen Road | Sarasota, FL 34232341-0143 Ext. 100MON.-FRI. 8-5 CGC1524705 5 YEARS IN A ROW! BEST CABINET COMPANYFOR VOTING US You get ALL these 6 Oers! REFACE OR REPLACETan u arasa Enjoy A No Obligation AT-Home Shopping Experience adno=545375120623 Merchants of Venice Building 212 Miami Ave W Venice, FL 34285Mon … Sat 10am to 5:30pm WE MOVEDFi“ s of Venices Downtown Store Moved Around the Corner to: On Nokomis Ave, Between Venice & Miami Aves. 2017Womens Boutique 2017Furniture Consignment 2017Clothing Consignment 2017Clothing Store Fi“ s of Venice Furniture & Clothing Stores at The Rialto Plaza will Remain Open for all your needs. Merchants of Veniceadno=54536209

PAGE 13

14A SUN NEWSPAPERS JUNE 23, 2018 € WEEKEND EDITION SPORTSCONTACT US SPORTS 941-207-1107 SUN NEWSPAPERS Its hasnt been two years since Clay Burton returned to Venice High School as a teacher and coach, and the former Indians football standout has already endeared himself to athletes and coaches across campus. Following a football career that led him from Venice to the University of Florida, and finally a brief stint with the Buffalo Bills, Burton is back living in Venice, trying to help build the next batch of Indians athletes who will play at the next level. My whole mission is to help these kids and be a positive influence on them,Ž Burton said. The more I can do it, the more kids I can reach. Venice is obviously a great powerhouse for sports, and Im happy to be home helping them again. I just know how much coming from Venice made me who I am today, and these coaches in particular, coach Peacock, coach Shannon, coach Bartlett, coach Weidlein, all those guys who were there when I was coming up, they had an influence on me and gave me the confidence in my life to drive to make it as far as I could. So, I want to be a reflection of those guys and show these kids its OK to work hard and be held accountable, because the reward will be greater.Ž Along with teaching U.S. and World History at Venice High, Burton continues to expand his reach on campus through his coaching. Currently, hes the head boys weightlifting coach, the wide receivers coach, and the strength and conditioning coach for the football, girls flag football, baseball and volleyball teams. Just in the past year, Burtons training helped both the football and baseball teams win state championships. Even though hes quick to defer credit to the kids on the field, its no doubt that Burtons careful preparation played a role. The greatest part about Clay is that hes a motivator of the players,Ž Venice baseball coach Craig Faulkner said. He had all kinds of motivational sayings. He ended workouts with a thing called Chief Time, that was very hard to do. Chief Time is after youve done your workouts and youre tired, it would be a challenge he would give them. Maybe a plank challenge or a burpee challenge, some kind of challenge that was really difficult to do and took a lot of mental anguish. He related it to baseball of being in the seventh inning of a state championship game, and the kids really grew on that. Theyd say all the time, Hey, this is our Chief Time. Were down three with two innings to play and we have to overcome this. They would draw on that.Ž On the football side of things, Burtons strength and conditioning training has built what Coach John Peacock calls the strongest team hes seen in 19 years, with 29 players benching 275 pounds or more. For senior defensive end Marlem Louis, the growth hes seen in his strength over the past year is undeniable. It was funny because when he took over the workouts, my squat from last year has went up over 100 pounds and my bench has gone up over 50 pounds, so hes obviously doing something right,Ž he said. Though hes only in his second season of strength training with the football team, players like running back/wide receiver Brandon Gregory have already begun to see his influence pay off on the field. Ever since he took over training us, everyones lifts have increased significantly,Ž Gregory said. This year, I think we have one of the strongest teams weve ever had just because of how much he pushes us each day. Its easy to see how much stronger and better conditioned we are. Like when players on the other team need breaks and get subbed out of the game, we just keep moving forward and pushing it down their throats. Thats really how we win games. We have the conditioning, the discipline and the talent.Ž While Burtons impact in the weight room has already been felt by dozens of athletes at Venice High, its the relationship he builds with players that gives him the credibility to be taken seriously. Between teaching and all the different workouts, practices and games, Burton hardly has a moment when hes not making an impact on his students. Most people that you do hitting lessons with and pitching lessons with, they never see you play,Ž Faulkner said. Theyre only there for the lesson, but they never actually watch you play. Clay would come to our games, and for the state tournament, he even drove one of our vans. He stayed with us and was in the dugout with us. Thats something that separates him. He jumped in with both feet. Hed always be there, giving motivational speeches to the players at the field, stuff like that.Ž Currently, Burton is pushing the Indians through another summer of conditioning and weight training. Beginning at 7 a.m. Monday…Thursday, Burton has the players do heavy lifting and squatting before taking them outside to run sprints. Then, they get to enjoy some football practice. Part of what helps the players accept Burtons workouts and tasks with open arms is how he can relate to the players who are just a handful of years younger than him. The kids are drawn to people around his age, and he brings a lot of juice to practice,Ž Peacock said. They obviously look up to him for being a great player here at Venice and for being a great player at the University of Florida. Its easy for a kid to look up to him and be drawn to every word hes saying and believe in it.Ž While Burton has established a close-knit relationship with the players, he also knows the importance of getting the best out of them. He does stuff to push us on the edge,Ž Louis said. Like before, we used to do 110s (timed 110-yard sprints) after the Fourth of July break, but now we started doing 110s and all the hard stuff right away so we get ready. On the first day of workouts, we did 34 110s, and it was crazy. But it was because people werent listening, and he holds us to a certain standard, so he had us keep doing it until we got it right. I think thats what makes him such a good coach.Ž As Burton continues to learn from the coaches he works with and expand his responsibilities within Venice athletics, people such as coach Faulkner say its up to Burton how far he wants to take his passion for coaching. I think the kids look up to him because hes full of character,Ž Faulkner said. When he says something, he does it. He never comes late, hes always there first. Hes always prepared, hes never just throwing something together. He handles himself in a manner that demands respect from players and coaches. Clays gonna be a great head coach one day if he chooses to do that because he can command the whole room and hes reliable. He can push them, but hes not a yeller or a screamer. He really commands the room, and theres not many people who can do that without raising their voice. Hes just got that leadership ability that we love to have in our program.Ž With Burton already off to such a successful start at Venice, its easy to begin to wonder where his journey might take him, but he said hes more than happy where he is „ for now. Im gonna have a daughter in September. Me and my wife are expecting our first child,Ž Burton said. I had a lot of different dreams before that. Not that theyve stopped now, but Ive gotta be realistic in what I want to do. I just want to be in a position where I can be a positive influence on as many kids as I can ... Id love to be at Venice and I could see myself doing this for a long time, but if God wants to put me in a different place where I can help more people, Ill be content in that. My wife has been really supportive of all of this and well just follow His lead.Ž Clay Burtons return strengthens IndiansBy VINNIE PORTELLSPORTS EDITOR SUN FILE PHOTOThe knowledge and experience Clay Burton gained at the University of Florida has helped him take over as the wide receivers coach for Venice. SUN FILE PHOTOFormer Venice defensive end Clay Burton, right, puts the nishing touch on tackling Bookers Willie Abnar in the second quarter of a 47-point win over the Tornadoes. SUN FILE PHOTOFormer Venice Indians defensive end Clay Burton (8) blocks a pass thrown by North Ports quarterback Paul Balcomb (17). PHOTO PROVIDED BY CLAY BURTONClay Burton is quick to provide motivational pep talks on the sidelines and remind players to stay disciplined in tough situations. PHOTO PROVIDED BY CLAY BURTON Clay Burton played for Venice football from 2007-11 and returned to the sidelines as a Venice football coach in 2016. PHOTO PROVIDED BY CLAY BURTON Aside from serving as the baseball teams strength and conditioning coach, Clay Burton also went to several Venice baseball games this year, including the Indians state championship victory over Pace High School. PHOTO PROVIDED BY CLAY BURTONIndians players said they nd it easy to relate to coach Burton because of his success in football and his easy-going personality. PHOTO PROVIDED BY CLAY BURTONClay Burton is both the wide receivers coach and the strength and conditioning coach for the Indians football team.

PAGE 14

WEEKEND EDITION € JUNE 23, 2018 SUN NEWSPAPERS 15A Elementary and middle school summer campers can enjoy a variety of different activities at the Venice YMCA, including rock climbing and gymnastics. But its not just all fun and games for all the kids at the YMCA. Thirty-“ve of the YMCAs local gymnasts will be representing the State of Florida competing at the AAU National Championships in Tampa, June 28-30.YMCA campers enjoy all sorts of funSTAFF REPORT SUN PHOTOS BY JUSTIN FENNELL Venice YMCA rock climbing camp and junior assistant gymnastics coach Hailey Magrini lines up her campers for a turn swinging into the foam pit. Level 4 Team gymnast Haley Fair, 9, practices for upcoming competition on the bars. Rock Climbing camper Emma McGill, 11, takes a jump into the foam pit. Bryanna Warner, 9, carefully negotiates holds on the 24-foot climbing wall. Team Coach Natalia Gaipo is spotting Krystal Kennedy, 10, in a back handspring during team practice. Campers of ages up to eighth grade enjoy gymnastics summer programs, including a 24-foot rock climbing wall, at the Venice YMCA. COURSES COURSESTo place your ad here, call 941-429-3110adno=719946 PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country Club 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 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1st

PAGE 15

16A SUN NEWSPAPERS JUNE 23, 2018 € WEEKEND EDITION $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 SATURDAY AND SUNDAY! 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=54537529adno=54537529

PAGE 16

VENUE 3B OPINION 5B RELIGION 6BWEEKEND EDITION June 23, 2018 CONTACT US KIM COOL FEATURES EDITOR 941-207-1000 kcool@venicegondolier.com SUN NEWSPAPERSOUR TOWN Hurricane season is underway. Is your pet prepared? As pet owners, it is our role to assure their safety. They are family members whose welfare must be included in our planning. Like ours, the plan for your pets should include a disaster kit checklist. Each checklist should contain any medications, medical records, leashes, harnesses and carriers for transporting your pet. Also, remember to pack a current photo of you and your pet(s), along with their descriptions, in case you become separated. Include several days supply of food and water, and dont forget a manual can opener. Stock up on nonperishable items well ahead of time. Having your pets own bed and toys, along with grooming tools, can relieve stress. If you plan to leave the area, remember to “nd a safe place, ahead of time, that will accept you and your pets. Do not wait until disaster strikes to do your homework. If you will be staying with friends or relatives, contact them far in advance to ensure they are prepared for your arrival. If you plan to check into a hotel, research their pet acceptance policies. Ask if they vary during a disaster. Call as early as possible for a reservation, as other prepared pet owners may be doing the same. If you plan to Ride out the StormŽ at a local shelter, contact your local Red Cross chapter, or emergency management and obtain a list of pet-friendly shelters in your area. These are shelters that allow people and their pets, at the same location. The number of pet friendly shelters are increasing so it is important to stay updated. We learn from experience, so if you have any doubt as to the seriousness of not planning for your pet, here are some recent reminders left by Hurricane Irma just last year: € Dozens of pets in Palm County Florida were abandoned and left behind. € Thousands were abandoned in the Caribbean. € Hundreds had to be airlifted to safety in the U.S. € Many were not that lucky. Authorities in Palm County were so disturbed by the number pets that were left behind that they strongly considered charging the owners with abandonment. Knee jerk reaction? Maybe, but abandonment is animal cruelty. Also, emergency personnel dealing with the needs of multiple animals in distress does interfere with efforts to save human lives. It has been a dozen years since Hurricane Katrina devastated New Orleans, yet today, animals are still suffering and people are feeling the effect. In addition to the tens of thousands of animals that died in the storm, thousands of pets were abandoned. Dogs have formed dangerous packs. They have increased in numbers through discriminant breeding Remember Fido and Fluffy during hurricane seasonFROM SUNCOAST HUMANE SOCIETY PHOTOS PROVIDED BY SUNCOAST HUMANE SOCIETYThis is not the way to prepare your pet for a hurricane. Make plans to ensure Fidos safety, which includes packing his food, water, medicines, papers and a photo or two along with your own disaster supplies. As independent as ones cat may be, its owner needs to prepare for its safety in the same manner that the owner looks out for the family dog and resident humans. Your pet will need more than a walker and umbrella in the event a hurricane hits this area. Plan now to make sure each of your pets can survive during hurricane season.REMEMBER | 2 Donna Day is doing all she can to foster peace in the world. She invites others to join in her journey by asking them to spend time at any of the 25 Peace Poles she and her group have placed around the Venice area. She started the Venice Peace ProjectŽ in 2013, and it involved Peace Poles. Joining her were “ve other founding members: Alicia, Jana, Jewell, Hannah and Nancy, all who share in the vision of Peace in our hearts, peace in our community, and peace in our world.Ž It is this catchphrase repeated at least three times that is meant to send out good vibrations and a peaceful intention. I met with Donna, president, and Rosa Jones, secretary, at Donnas home where a few Peace Poles were present, both inside and out. There was also a large brass gong that Rosa played after our visit while Donna played a didgeridoo. I closed my eyes during the brief ceremony, repeated the catchphrase and did feel more in harmony with moving toward peace. The Venice Peace Project meets monthly on the third Friday of the month from 5 p.m. to 6 p.m. It did meet at Venice Beach initially but has since moved to West Blalock Park, 401 Pensacola Road, Venice. There is no charge to join in. The practice is simple,Ž Rosa said. Sit in silence and meditate, pray, hold good thoughts ... whatever youre inspired to do in silence for peace. Bring a blanket or chair, sunglasses, hat and water. Our hope is that anyone who sees a pole will be impacted and respond to the peace message, if only for a moment. One could sit and meditate by a Peace Pole, or stop long enough to let the words sink in their heart or take a photograph. Some may formulate questions; others may be drawn to converse, and maybe some will be led to perform a random act of kindness that day. Whether they read, feel, gain a deeper comprehension or act upon a message of peace, all are wonderful responses.Ž After interviewing the duo, I decided to attend a meditation to get the full effect. Here is how it went. I entered the park after work, and a group of seven men and women were seated in beach chairs and were already meditating. (I felt awkward crunching leaves beneath my athletic shoes on approach „ leave it to me „ but a lady looked up and nodded it was OK for me to join and offered me to sit in an empty chair.) We sat in a circle around a white Peace Pole that held the inscription, May Peace Prevail On Earth.Ž This catchphrase is the universal message of peace belonging to The World Peace Prayer Society. The societys website describes its Peace Pole as a hand-crafted monument that displays the message and prayer May Peace Prevail on Earth on each of its four or six sides, usually in different languages (the inscribed message is a trademark icon of The Peace Pole Project).Ž The website said Peace Poles are all over the world and serve as constant reminders for us to visualize and pray for world peace. The “rst Venice Peace Pole was dedicated at the Holistic Community Center on Shamrock Boulevard, and the “rst pole was placed at Unity Church of Venice. Two celebrations for an International Peace Day have been held at Venice Gardens. Both Donna and Rosa emphasized that their intention is solely about meditating for peace and they do not subscribe to any formalized religion or group think.About DonnaDonna was born in Denver and grew up in Illinois as an only child. Ive always followed a peaceful path and liked kind people,Ž she said. She married and had two children. Her son, Christian, lives in Massachusetts with his wife, Katie, and their sons, Noah and Jonah. Her daughter, Kirsten, and her husband, Joe, live in Parrish, Florida. Donna, a retired teacher, was widowed several years ago and shortly after went to Bhutan, the only place that focuses on happiness with signs of peace and loving throughout, she said.They help others live with peace SUN PHOTO BY AUDREY BLACKWELLDonna Day, right, is founder of Venice Peace Project; Rosa Jones is secretary. They both help guide people through meditations that meet at West Blalock Park the third Friday of the month, 5-6 p.m.AUDREY BLACKWELL Riding the South Trail AUDREY | 2 Venice Estate Jewelry & LoanInstant Cash for Your Valuables BUY, SELL, LOAN Gold, Silver, Watches & Coins 1940 Tamiami Tr. S., | Venice FL | 941-493-3200 adno=54535275

PAGE 17

2B SUN NEWSPAPERS JUNE 23, 2018 € WEEKEND EDITION and continue to roam deserted neighborhoods throughout the city. Severe public health and safety hazards have been created by the packs of dogs and increased dog bites. These animals have become the forgotten victims of a Hurricane.What about animals other than Fido and Fluffy?We naturally think of our pets needs, but, disaster planning for all types of animals is important. This includes farm animals, zoos, wildlife centers and animal sanctuaries. For the safety of the animals, yes, but also because loose and frightened animals can cause many problems, like blocking roadways during the emergency. Since Hurricane Andrew hit Homestead Florida in 1992, cities, counties, states and the Federal Emergency Management Agency (FEMA) have all enacted animal disaster plans. Suncoast Humane Society played a major role in animal rescue and relief following Hurricane Charley in 2004. We hope that our aging shelter will be ready to help when needed again. Like all shelters in times of disaster, our animal care center will be immediately “lled to capacity with displaced animals. Existing animal shelters will not have room to temporarily board your pet. Again, advanced planning for you and your pet is a must. Remember to keep your pets disaster kits fresh and prepared for any disaster. For additional information, including a copy of You and Your Pet, Preparing for Disaster,Ž contact Suncoast Humane Society at 941-484-7884 or visit us online at: Humane.org.REMEMBERFROM PAGE 1When I returned to Venice, I was assaulted by signs „ big black and red signs inviting me and others to hate something and repeal it. It was so negative and opposite of peace and love. If thoughts of war can lead to war, then thoughts of peace can lead to peace, is the idea,Ž Donna said, as to why she started the project. She knew about the Peace Pole placement activity that was started in 1955 by Masahisa Goi, in Japan, as a response to the Nagasaki and Hiroshima bombings. Donna counted the success the poles have seen worldwide as being close to 200,000 poles in about 200 countries. We have over 180 on our mailing list,Ž she said. We want to expand our Peace Poles in Venice, and our focus. Everything begins with a thought. Fear can do terrible things. We want people to be nice and peaceful. Theres a possibility Venice can be even more peaceful and be a place of Peace Poles.ŽAbout RosaRosa joined the Venice Peace Project in 2014, a year after Donna founded it. Like Donna, she was born with this need for peace and a sense to communicate in a way that would be bene“cial to all involved. I believe in not escalating any drama and seeking mutual ground between and among people,Ž the former insurance agency claims department manager said. She did a lot of mediation work between the company and clients. She currently works as a Spanish interpreter for the 12th District Court and also teaches Kundalini yoga. Rosa described meditation as being conscious of what you are doing, your reactions and feelings. When meditating, one should focus on their body „ hands, feet, breath „ because its a portal to peace.Ž The two have left a positive impression on me and I have subscribed to spending more time in peaceful meditation. I, too, would like to see more Peace in our hearts, peace in our community, and peace in our world.Ž For more information, visit: VenicePeaceProject. org. Editors Note: Audrey Blackwell writes about the people, places and businesses along the South Trail in Venice. Your suggestions are welcome. Call 941-2071000 or send an email. Service and product information in this column should not be taken as an endorsement of the business. Email: ablackwell@venicegondolier. comAUDREYFROM PAGE 1 Military college entry exams setState College of Florida, ManateeSarasota (SCF) is offering free college credit to eligible military personnel and spouses who pass College-Level Examination Program (CLEP) exams. Passage of each free exam earns three to six hours of college credit, a savings of about $300-$600, based on SCFs current tuition rates. For more details, call 941-408-1540 in Venice; visit: SCF.edu/testing.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.Amateur Radio Field DayAmateur Radio Field Day members will participate in the national 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. 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 Saturday, June 23, at Craigs RV Resort, 7895 NE Cubitis Ave., near Arcadia. 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 non-members. The membership fee to join the association is $25 per household per year. Call 941-467-2051, email: heartlandbluegrass@gmail.com, visit: HeartlandBluegrass.org.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, through 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.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.Fireworks showThe annual city of Venice Fireworks show will be Wednesday, July 4, 9-9:30 p.m. approximately, at the South Jetty. The South Jetty and Jetty Jacks will be closed July 3 and 4, but the “reworks can be seen from Venicearea beaches. Visit: VeniceGov.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. 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 off U.S. 301 midway between Parrish and Sun City Center, local Wimauma couple Sandy and Gary Bembry completely updated the old Masonic Youth Camp cabins with air conditioning, covered porches, electric lighting and new bunk beds. For more details, call 1-941-928-6860 or email info@camposprey.com. Visit: CampOsprey. com.Caroles KingsCaroles Kings at Florida Studio Theatre, 1241 N. Palm Ave., Sarasota, through July 15, is an all-male Carole King tribute mixing music and writing by The Second City. Sing along to Youve Got a Friend.Ž Subscriptions for all three Summer Cabaret shows are $49. Single tickets and subscriptions are available by phone 941-366-9000, at the Box Of“ce or online at: FloridaStudioTheatre.org. COMMUNITY NEWS BRIEFS NEW ADDRESS: The Tandem Center 333 S. Tamiami Trail, Suite 286 (941) 882-5778 | sikoraandmoore.comYour Home Insurance Partners in VeniceJoe Sikora is the consummate professional! He takes the time to really understand your needs and “nd the best coverage for the best price. I highly recommend him.Ž Charryl Y.Joe and Shirley are always available with honest and timely answers to any questions or needs!Ž Betty R. adno=54533898 adno=720037 adno=719943

PAGE 18

WEEKEND EDITION € JUNE 23, 2018 SUN NEWSPAPERS 3B VENUE RELIGION SUNDAYSunday Worship 10am, 10am Worship Service, Our Savior Lutheran, 2705 Tamiami Tr N, Nokomis. For more info, 941-966-4442. EVENTS SATURDAY1927 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 MONDAYFeatured Exhibit, VeniceNokomis Womans Club. Clubs achievements over 90 yrs serving community, Venice Museum, MTW 10-4. Free. 486-2487 Zumba w/MaryLynn, 10amMon@200 Tamiami Tr N 34285(FredAstaireStudio) MaryLynn 685-8445 or mlszerbin@aol.com Zumba,Yoga, BodySculpt Yoga w/MaryLynn, 11:15amMon@200 Tamiami Tr N 34285(FredAstaireStudio) MaryLynn 685-8445 or mlszerbin@aol.com Zumba,Yoga,Bodysculpt DRUGS FAMILY SUPPORT, SAFE family support group for alcohol & drugs. Mondays 6-7:30P Christ UMC, 1475 Center Rd, Venice. Free. 941-493-7504. BodySculpt Ann, 6:15pmMon@200 Tamiami Tr N 34285(FredAstaireStudio) MaryLynn 685-8445 or mlszerbin@aol.com Zumba,Yoga,Bodysculpt TUESDAY Venice Toastmasters, You can be a charismatic leader. Free try. Toastmasters 597 S Tamiami Tr 610-274-0259 Featured Event, VeniceNokomis Womans Club. Clubs achievements over 90 yrs serving community, Venice Museum, MTW 10-4. Free. 486-2487 Pinochle, 1-4 pm,VFW Post#8118,832 E.Venice Ave.,Venice.Tony C. 941-4922434.Open to Public. UW Celeb Bartending, Local Celebs battle for the 1st Bartending Team of the YearŽ, Tips & donations benefit UWSSC COMMUNITY FUND. Cash Bar. Conservativism, Tues 6/26, 7-9pm. UU Cong. of Venice, 1971 Pinebrook. Neoconservatives and foreign policy. 941-587-2981 COMMUNITY CALENDAR Saturday, 6/23/2018, Family Fest Saturday, June 23, 10am-2pm 417 Commercial Ct. Suite C Venice, FL 34289 Join us for lots of fun with hands-on Sensory Friendly Activities Yoga for all 11am & 2pm Kids Craft Activity InStride Hippo Therapy Equestrian Activities Face Painting Special Appearance by Sarasota Police & Fire Department 11am-1pm & more! Free Seminar-Protecting Your Retirement, Thursday, 6/28, 2-3pm, Englewood Bank & Trust Gulf Cove office, 12651 S. McCall Rd. A comprehensive view on structuring your investments for growth to outpace inflation and income needs. Trust Officer Kerry Hunter and Portfolio Manager Jeffrey Bryen. RSVP to Kerry 941-473-3629.khunter@ebtfl.com. Featured EventsPAID ADVERTISEMENTSThe Florida Department of Agriculture and Consumer Services contracts with All Faiths Food Bank to distribute free U.S. Department of Agriculture commodities. Eligible residents will receive nine to 12 free commodities. Sarasota County distribution will be at the following sites; schedules are subject to change. Additional food assistance sites can be found at: AllFaithsFoodBank.org.South Sarasota County€ Englewood Helping Hand: Monday-Thursday 9:30 a.m.-2:30 p.m., 700 E. Dearborn St., Englewood, FL 34223 941-474-5864; € Salvation Army Venice: Monday-Friday 9 a.m.-12 p.m. & 1-4 p.m., 1051 Albee Farm Rd, Venice, FL 34285, 941-379-6333; € 7th Day Adventist Church: July 17, 4:306 p.m., 2375 S. Seaboard Ave., Venice, FL 34293, 941-993-7702; € Good Shepherd: July 18, 10-11:30 a.m., 1115 Center Rd, Venice, FL 34292, 941-379-6333; € Trinity Presbyterian Church: July 27, 10:30 a.m.-12 p.m., 4365 State Road 776, Venice, FL 34293 941-492-6384; € Laurel Civic Association: July 18, 11 a.m.-2 p.m., 509 Collins Rd, Nokomis, FL 34275, 941-483-3338; € Nokomis Park Comm Ctr: July 11 & 25, 9-10:30 a.m., 234 Nippino Trl, Nokomis, FL 34275, 941-379-6333; € Salvation Army North Port: Monday-Friday, 9 a.m.-12 p.m. & 1-3 p.m., 4940 Pan American Blvd., North Port, FL 34287, 941-240-5108; € St. Nathaniel Episcopal Church: July 5 & 19, 12-2 p.m., 4200 S. Biscayne Dr., North Port, FL 34287, 941-426-2520; € Face of Hope Foundation: July 27, 11:30 a.m.-1:30 p.m., 12765 S. Tamiami Trl, North Port, FL 34287, 941-257-8495.DeSoto County€ 7th Day Adventist Church: July 19, 10 a.m.-12 p.m., 2865 SE Ami Dr, Arcadia, FL 34266, 941-379-6333. Eligibility for USDA TEFAP food program is determined by household size and income. People who receive Food Stamps are automatically eligible. Recipients must sign a declaration of need but no paperwork is necessary. For more information and to find other food assistance locations, call 941379-6333 or visit: AllFaithsFoodBank.org.USDA July Food distribution setSTAFF REPORT In order to provide one-stop shoppingŽ for area event listings, the Venice Gondolier Sun is consolidating calendar items into a single location. The Venue calendar includes library, senior, Well-Being and religion events as well as community events. We have moved to a reader-submission model for all of these items. To get your events printed in the newspaper, they must be submitted via our website, www. venicegondoliersun.com. On the left, click on Community Calendar,Ž then click on Submit EventŽ and fill in the appropriate fields. You must enter the location, address and phone number in the Print Edition TextŽ box for it to print. Deadlines: For events to run in Wednesdays paper, the deadline is 1 p.m. Monday. For events to run in Saturdays paper, the deadline is 1 p.m. Thursday. In order to print as many events as possible, we will print a maximum of four lines per event at no cost. You may purchase additional space for $10 per day, per event, per edition. Simply choose Paid ListingŽ on the Submit EventŽ page on the website. All paid listings will run in the location designated for the event type. We will only allow one submission per event, per day. If your event runs for more than one day, you will need to submit a separate form for each day. Multiple submissions of the same event for the same date may result in all the related events being removed. HOW TO GET YOUR EVENTS LISTED Habitat benefitApplebees is hosting a Short Stacks for a Tall Cause breakfast to benefit Habitat for Humanity South Sarasota on Saturday, June 30 from 8-10 a.m. Tickets are $10. For tickets, call Emily Shaw at 941-493-6606 ext. 228. Applebees is located at 4329 South Tamiami Trail, Venice.ImprovFlorida Studio Theatres improv troupe offers exciting, freeform spontaneous fun Saturdays at 7:30 p.m. in Bownes Lab. Improv members follow the funny when sparked by an action or suggestion. Tickets are $15, available at the FST Box Office, 1241 N. Palm Ave., Sarasota, in person, by calling 941-366-9000, or at: FloridaStudioTheatre. org. COMMUNITY NEWS BRIEFS adno=54535887 Welcome Home REAL ESTATE MAGAZINE www.welcome-home.com call (866) 357-6204 x1222 today for your FREE copy Ear-Tronics has been sucessfully advertising with the Charlotte Sun for over 30 years. Bibi Gafoor has been our Advertising representative for many of those years. I am convinced that advertising with the Charlotte Sun is the best way to spend my advertising dollars. Thanks to Bibi and the Charlotte Sun for helping my business growŽ. Robert L. Hooper, AuD. Owner Advertising Works!3095 Tamiami Trail, Unit B Port Charlotte, FL (between Olean & Elkcam Blvds) 941-627-0464HEARING HEALTH CARE CENTERS www.eartronics.com Let us know how The Sun Newspapers can help you with your marketing needs!€ Ad Consultation & Design € Post-It Notes € Intelligence Reports € Spadeas € Market Studies w/ Demo € Inserts/Flyers (Zip Select) € Consumer Spending € Magazines Call our o ce to setup a free marketing analysis with one of our Marketing Consultants: (941) 205-6406.Ž adno=50536348 LEASE YOUR HEARING AID€ Affordable $19 69 a month per aid€ Free batteries € 5 year loss & damage coverage € 5 year warranty € Replaced every 5 years € Purchase at any timeCall 627-04643095 T amiami T rail, Unit B Port Charlotte, FL(between Olean & Elkcam Blvds)HEARING HEAL TH CARE CENTERSwww.eartronics.comDr. Robert HooperBoard Certi“ ed Doctor of AudiologySince 1975 14 Day Risk Free Trial adno=50538108 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=54535156 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 19

4B SUN NEWSPAPERS JUNE 23, 2018 € WEEKEND EDITION Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918adno=50530299 adno=50534752

PAGE 20

WEEKEND EDITION € JUNE 23, 2018 SUN NEWSPAPERS 5B LETTERS WELCOMELetters to the editor are welcome on virtually any subject. They must be signed and give the writers address and telephone number for verification. Letters of more than 250 words may be edited for length. We do not publish letters that condemn or praise business service. We do not publish poetry, open letters or letters to third parties. Letters from the same person will not be published more than once a month. Send or bring your letter to the Venice Gondolier Sun, 200 E. Venice Ave., Venice FL 34285. You can also fax signed letters to 941-484-8460 or email them to rdupont@ venicegondolier.com. For more information, call 941-207-1000. OUR VIEWNo single solution for better bike safetyThe deaths of three bicyclists in the area in the last few weeks have gotten the attention of the Venice City Council. Thats important, because the number of both serious and recreational bicyclists here is going to increase with the arrival of younger retirees who like two-wheeled transportation. Looking for ways to make bicycling safer will save lives now and in the future. But like most issues, this one doesnt have a simple “x. Vice Mayor Bob Daniels is advocating to have developers to put in more socalled MURTs „ multi-use recreational trails that are wider than sidewalks „ to keep bikes off the roads. Its a good idea, but a partial, future solution at best. There wouldnt have been a MURT where any of the three bicyclists was killed and there wont be a MURT network throughout the area so bicyclists wont at least occasionally to be on the roads. Developers arent going to retro“t their communities and the city isnt going to undertake to do it. There would be gaps no matter what. There will also be bicyclists who dont want to ride on a MURT, where theyd be dodging walkers, runners and people on bicycles out for a Sunday drive.Ž These people will want the roads to be made safer, with wider bike lanes, more separation from car lanes and better markings. Lower speed limits might be appropriate in some places, but only if theres traf“c enforcement. Even if someone could wave a magic wand and make all that happen, theres still more that needs to be done. It goes back to the people in or on the vehicles, and getting them to follow the rules of the road and exercise civility. Talk to people who ride a bike along Laurel Road, for example, and youll get horror stories about vehicles that nearly brushed them off the road or whose occupants threw things at them. Talk to people who drive anywhere people ride bikes and youll get horror stories about near collisions because a bicyclist ran a stop sign, wildly cut across a lane in front of them or pulled off some other death-defying maneuver. Theres no MURT or bike lane that offers protection from human error or stupidity. To the extent education can enhance the safety of motorists and bicyclists „ who are at much greater risk „ heres a refresher on Florida law: € Cars and bicycles are vehicles. They are equally entitled to the road and have to obey the same rules while on the road. Bicycles may also generally be ridden on sidewalks, in compliance with the rights and duties of pedestrians, though bicyclists are required to yield to them. € Bicyclists not traveling at the speed of other traf“c must use an available bike lane. If theres no bike lane, the bicyclist must stay on the right-most side of the road except when making a left turn, passing or avoiding hazards or when a lane is too narrow to share it safely with a car. € Motorists must give bicyclists a minimum of 3 feet of clearance when driving alongside or passing them. € Motorists must yield to bicyclists at intersections and when crossing bike lanes. € Bicyclists must signal their intended direction of travel, including turns. € Between sunset and sunrise, a bicycle must have a white light visible from 500 feet on the front and a red re”ector and a red light visible from 600 feet on the rear. € Bicyclists under age 16 are required to wear a helmet. € Bicyclists may not wear headphones or earbuds while riding. Stricter adherence to „ and some enforcement of „ these rules would go a long way toward making the roads safer for everyone. The rest is just common sense: Keep a lookout for other vehicles. Drive or ride defensively. Maybe most importantly, dont be a jerk. Theres no reason to ride too close to a bicyclist or to play chicken with a car. It only takes one slip to transform a stupid but seemingly harmless prank into a tragedy. Just share the road. Lives depend on it. Need an answer? Ask GrandpaRecently, one of my grandchildren was writing a school paper on the Bering Strait for a geography project. Curiously, I peeked over his shoulder to see if they had changed anything since I was in school. Rolling his eyes as he looked at me, he asked if I knew anything about the Bering Strait, so I told him about my being there when they were crooked. I also told him I would let him in on a couple of other little things that probably werent in his geography book. For instance, I told him that around 30,000 years ago, there was a lot of water between what was once called Russia and what we now call Alaska. An oil company mistakenly had drilled a well in that area but found no oil. Unfortunately, they forgot to plug the hole and all the water from the Bering Sea drained into what is now the China Sea, leaving two pieces of land (Russia and Alaska) hooked together. The people at that time, being hungry as the potato crop that year really stunk, started walking. Its important to remember that there were no highways then, so walking was not only healthier, but because of the lack of highways, walking was faster than taking the bus. And grabbing a passing Mastodon was out of the question as the Teamsters Union had organized a strike, which brought the entire transportation business to a grinding halt. The Asia Minor people became what we now call the American Indian. Upon passing through immigration, many were refused entry as they had no resemblance to the photo on their green card, making it nearly impossible to establish identity. Most, though not all, had a strong resemblance to Strom Thurman. (Note that here its important to note that the long hair, and what we now call cosmetics, made it pretty dif“cult to tell one from another.) After several weeks, the water started seeping back into the strait from the glaciers that were now melting. Energy blackouts (remember there was no oil in that well) caused severe temperature increases due to a lack of air conditioning. Now the Eskimos were angry as they had nothing to keep whale blubber cold. But not all was lost as an enterprising Eskimos mother had made a pie, which was later named after her, and to this day you can still buy them. The whale blubber, without refrigeration, became nonedible but was later labeled 3-in-One oil and sold in hardware stores all across Alaska. Russia, who was paid $7.2 million in frozen white “sh for all of Alaska, got mad when Bill Gates doubled the offer. They were paci“ed, however, when they were granted permanent passage rights across the Bering Strait. Well, there you have it, I told him. The real story of how the Bering Strait came into existence. I was ecstatic to share this knowledge with my grandson. Just helping him learn a little more about the world we live in brought a smile to my face. I love geography. € € € Joe Giorgianni is a regular contributor to the Venice Gondolier Sun. He can be reached at photojoe101@gmail. com. Editors Note: Unless you have no computer access, please email your letters to: rdupont@VeniceGondolier.com.Overdoses can happen anywhereEditor: Overdoses are happening everywhere, all over the country. In our current society, the streets are “lled to the brim with ultra-strong heroin thats often mixed with fentanyl and a multitude of its analogues, making life saving efforts, like Narcan, futile when trying to reverse an overdose. The thing is, overdoses dont just happen in the bathroom or bedroom at home. In fact, many people who overdose do so in public areas. Overdoses can happen in the grocery store, in the car, at a shopping mall ƒ just about anywhere. Overdoses happen when a person has taken more opiates (or opioids) than their body can handle. They can happen absolutely anywhere, and its really important for everyone to know the symptoms of an overdose because then, the appropriate actions can be taken to save a persons life. For more information on the opiate epidemic, visit: tinyurl.com/y8z3m67j. If you are in need of a referral to a treatment center, call 877-841-5509Jason Good ClearwaterYour cartoons are offensiveEditor: Your so-called cartoons on the Opinion page are very offensive. Your so-called cartoonist, Clay Jones, has no humor in his cartoons, only offensive political offerings. The last one I just read is in the June 9 issue. As usual, its anti-President Trump, saying its OK for him to shoot James Comey and then pardon himself. He cannot pardon himself for this type of crime. It is against the Constitution. The worst is the incest insinuation, dating his daughter. What has gone wrong with this country and the news media? There is no respect anymore for human beings if you disagree with their political leaning or religious beliefs. Your newspaper has become political, leaning to the left. Its very mean-spirited to allow this kind of garbage to be published.Conrad Perkey VeniceRoad continues to be left in bad shapeEditor: Id like to know who to contact about the South Casey Key Road into the North Jetty. Why are there huge holes in the road, especially after a rain? Couldnt the asphalt be extended a few feet to cover the holes? Any suggestions?Janet Trout NokomisWe need aordable apartments hereEditor: I just have a little input regarding the article by Warren Richardson. It wasnt exactly clear who may not be supportive of these smaller, less expensive apartments but I invite the group that was discussing the issue to look at the roadblocks Harvey Vengroff encountered when he tried to build affordable housing near downtown Sarasota. He gave up on the project and instead is concentrating on motel/hotel conversions. Perfect! For example, it seems that the ordinances require two parking spaces per apartment. The people who need this type of housing do not even own a vehicle and rely on public transportation. I think it was the Building Commission that sets these type of rules. We seniors also need smaller, more affordable apartments here in South Venice. No one is listening or willing to tackle one of these projects. Both my neighbor and I who cannot work and are on “xed incomes have mortgages of under $1,000 month, including taxes and insurance. We would love to “nd an affordable place where we would not have to mow a lawn or worry about “xing an air conditioner. Most apartments start around $1,200 to $1,500 month. Why?Patricia Bisler VeniceCartoon was too viciousEditor: How sad to see that the Gondolier Sun is participating in the madness that has become our public discourse by choosing to run such a vicious cartoon in the June 2 edition. You know the one: implying those who cast ballots for our duly elected president are racists who arent aware of how evil they are. I wondered whether the paper was contractually obligated to print the cartoon. Is that why? If you didnt have to publish it, you may want to ask yourself about your papers Mission Statement (a mere 8 inches below the cartoon!), which talks about, among other things, wanting to improve the quality of life in our communities. How exactly does this cartoon, which vili“es at least half of your readership, do that? If you dont come to the conclusion you should publish an apology and pledge to do better, you might ask yourself why not.Jill Pozarek Venice MISSION STATEMENTTo be the superior quality, low-cost provider of information and advertising in the local communities we serve. We will continuously improve: the value of information provided to our customers; the value and results for our advertisers; the quality of life in our communities; the return on our stockholders investment ƒ while providing a fair, challenging and rewarding workplace for productive employees.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 Guest ColumnistJoe Giorgianni LETTERS TO THE EDITOR

PAGE 21

6B SUN NEWSPAPERS JUNE 23, 2018 € WEEKEND EDITIONRELIGION CONTACT US 941-207-1110 religion@venicegondolier.com SUN NEWSPAPERSKHLEBER M. VAN ZANDT As the news cycles roll on in these troubled and troubling times, I often find myself considering Scripture from a variety of places. I think of a story common to Jews, Christians and Muslims „ that of Abraham. From the Book of Genesis in the Hebrew Bible and the Christian Old Testament comes the tale of Abraham, the patriarchal figure who travels about the land of Ur, living a nomadic life with his wife, Sarah, and her servant, Hagar. It is said that Abraham constructed his tent as an octagon, an eightsided affair with doors on all sides. Abraham was careful to build his home this way, not only to be open to strangers from everywhere, but because one can never know from which direction God will come. I take it from this scriptural reference to Abrahams tent, not that its critically important for us to build eightsided buildings, but to remember to include as many ways as possible for people to enter our sacred spaces and our beloved communities. I think also of the lines from the New Testament in which Jesus tells a story about a king who calls his followers together and says to those on his right hand, Come, you who are blessed by my Father, inherit the kingdom prepared for you from the foundation of the world; for I was hungry and you gave me food, I was thirsty and you gave me something to drink, I was a stranger and you welcomed me, I was naked and you gave me clothing, I was sick and you took care of me, I was in prison and you visited me.Ž When the gathered ask when it was they did Relying on Scripture € One Christ Won City, which has served our area with the love of Jesus Christ for nine years, sponsors public prayer every Tuesday at noon to pray at the Centennial Park gazebo in downtown Venice. Pastors, pastors wives, church leaders, members of the public walking by and Christians from many churches join in prayer. It begins with corporate prayer and breaks into small groups for individual prayer at 12:3012:45 p.m. People can bring water and a chair. All are welcome. Call Jim Foubister, 941-223-1771. € Venice Peace Project holds meditation the third Friday of the month (July 20) at West Blalock Park, 5-6 p.m. The practice is simple. Sit in silence and meditate, pray, hold good thoughts ... whatever you are inspired to do in silence for peace. Bring a blanket or chair, sunglasses, hat and water. Visit: VenicePeaceProject. org. € Venetian Harmony Chorus invites all women, ages 18-80, who enjoy singing four-part harmony, to sing with us and rehearse on the first, third, and fourth Mondays of the month in the activity building of Christ Lutheran Church, 701 N. Indiana Ave., Englewood, on Rt. 776. Call 941-480-1480. € MaryBeth Runk and volunteers from area churches feed the hungry at the Venice Train Depot Tuesday and Thursday, 10 a.m.noon. To volunteer, call 419-202-6114. € All are invited to attend the Womens Ministry Home League of The Salvation Army of South Sarasota County, 1051 Albee Farm Road, Venice. The club meets on Tuesdays at 10 a.m. € Our Mothers House of Catholic Charities, Venice, seeks volunteers to help teachers in Head Start classrooms feed and play with the children during twoor threehour shifts. Both male and female volunteers are welcome as are students seeking community service hours. Head Start is open 7:30 a.m.-5:30 p.m. weekdays, and 5:307:30 p.m. Thursdays. Call Marisa, 941-3553680, ext. 305, email mpufta@ccdis1.org. € St. Marks Episcopal Church, Venice, holds free magnifying workshops for the vision impaired on Tuesdays, offered by Lighthouse of Manasota. Participants will learn about various types of magnifiers and get hands-on practice to help choose one. Registration is required. Call 941-359-1404. € Unitarian Universalist Congregation of Venice invites the public to join an 11-day Collette Colors of MoroccoŽ tour Nov. 7-17. Highlights include Casablanca, the Sahara, High Atlas Mountains, marketplace shopping, camel ride to a desert encampment. Contact joelmorrison@comcast. net or 941-497-6337. € Sarasota Jewish Chorale rehearses every Thursday at 7 p.m., Hecht School, Jewish Federation Campus, 580 Mcintosh Road, Sarasota. This friendly, spirited performing group in Sarasota/Manatee is eager for new singers who are able to read music. People of all voice parts and faiths are welcome. Call Susan at 941-355-8011; visit: SarasotaJewishChorale. org. | RELIGION BRIEFSthese things, the king replies, Truly I tell you, just as you did it to one of the least of these, you did it to me.Ž I take it from this passage, that we are not only to offer proper allegiance to kings and those in authority, but that its critical that I do what I can to help the hungry, the thirsty, the naked, the sick and the imprisoned, even if theyre hungry, sick or imprisoned through the actions of governmental authorities. And another passage of Scripture I try to keep in mind is this one: Worship God and associate nothing with Him, and to parents do good, and to relatives, orphans, the needy, the near neighbor, the neighbor farther away, the companion at your side, the traveler, and those whom your right hands possess. Indeed, God does not like those who are self-deluded and boastful.Ž If you dont recognize these words right away, they come from the Quran, at An-Nisa 4:36, dictated to the Prophet Mohammed by the Angel Gabriel, reminding us to behave hospitably toward those closest to us as well as those farther away. Three scriptural references from three different prophets across three different but related religious traditions, all carrying a similar message of hospitality toward the stranger. And so a question occurs: How can we claim to be religious people if we turn our backs on the strangers being torn from their families in the manufactured crisis occurring in our neighborhoods and along our national borders? Plainly, scripture demands we behave otherwise. See you in church or synagogue or mosque. The Rev. Khleber M. Van Zandt V is minister of the Unitarian Universalist Congregation of Venice and on the board of the Venice Interfaith Community Association. Harvest Chapel of Venice welcomes Ken Turner, former bass singer with The Blackwood Brothers, Sunday evening, June 24, at 6 p.m. This may be the last gospel music concert in our rental building as our new church is almost ready for occupancy. Turner is a Southern gospel singer and songwriter. He has been a member of the Palmetto State Quartet, the Dixie Echoes, the Blackwood Brothers and the James Blackwood Quartet, in addition to his solo recordings. He founded his own group, Ken Turner and New Millennium, and in 2011 he joined the group Valor III. Turner garnered “ve Grammy Awards and 10 Dove Awards and is the father of another Gospel artist, Kenna Turner. Ken Turner sang bass with the Blackwood Brothers from 1971-1988. He has been considered to be in the same league as J.D. Sumner, legendary bass singer, as well as Thurl Ravenscroft, who is the voice of Tony the Tiger and who lives in Port Charlotte. He has also been named in the same league as pop singer Barry White, another well-known bass singer. Ken Turner has one of the lowest singing voices in the world. He has received many honors for his contribution to music, which has a touch of country music built into his Gospel music. The Blackwood Brothers Quartet is an eight time Grammy award-winning American Southern Gospel music group. They have been ministering for about 76 years and were most certainly pioneers in the Christian music industry. Turners contribution to this popular quartet for many years puts him among the most popular members of this group. Harvest Chapel is at 2375 S. Seaboard Ave., behind Lakeside Lutheran Church/ School, which is on U.S. 41, a short distance from Jacaranda Boulevard. in Venice. There is no admission fee to come to this concert, but a freewill offering will be taken during the program. This will be one of the most popular and enjoyable concerts we have sponsored at Harvest Chapel of Venice. We hope you consider attending with us. For more information, call D. Sweet at 941-4834751 or Pastor Phil Enloe at 941-391-1160.Ken Turner to appear in VeniceFROM HARVEST CHAPEL KEN TURNERWe had such a fantastic week at Venice Church of the Nazarenes Vacation Bible School (VBS) during the week of June 4 to 8. At Shipwrecked VBS,Ž 70 kids along with 40 volunteers discovered that Jesus rescues them. They participated in memorable Biblelearning activities, sang beautiful songs, played teamwork-building games, made and devoured yummy treats, experienced one-of-akind Bible adventures, collected Bible Memory Buddies to remind them of Gods love and created mementos during the crafts sessions. The kids also learned to look for evidence of God all around them through something called God sightings. In addition to this, VBS kids learned about a church in need in Campanilla, Peru, and raised money to help them.Children are shipwrecked at VBSBy SETA KEJELIAN GREENGUEST WRITER COURTESY PHOTOSSeventy children experience Shipwrecked VBSŽ at Venice Church of the Nazarene during the Bible school held June 4-8, assisted by 40 volunteers. Right: Children at the altar with their leaders pray and ask Jesus into their hearts and lives as the Praise Team on stage presents the Christian song Rescue Me.Ž adno=54535830 Rev. Dr. John Guerre, Lead Pastor 208 Palm Ave., Nokomis 941-488-4137 SUNDAYWorship Service 9:00 AM Childrens Church 9:00 AMwww.baypointchurch.com Building An Irresistible Church That Everyone Loves! adno=54535829 Worship: Saturday 5:00 pm € Sunday 8:30 am and 10:00 amThursday Service of Word and Prayer 10:00 am 790 Tamiami Trl. S., Venice € On the Island! www.emmanuel-elca.org. 941-488-4942adno=54535831€ ELCA CHRIST UNITED METHODIST CHURCH Youre Invited Michael T. Hudson, Pastor Denvil Farley, Associate Pastor Bob Haley, Assistant Pastor Sunday Traditional Worship Services 7:30 and 11:00 am Contemporary Service 9:00 am Sunday School 9:00 am & 10:00 am Nursery Provided for All Services Parking shuttle provided 493-7504 1475 Center Road, Venice www. christvenice.com adno=54535828 Please visit www.fbcvenice.org for current service times & ministries. 312 W. Miami Ave, Venice 941-485-1314 www.fbcvenice.org adno=54535827

PAGE 22

WEEKEND EDITION € JUNE 23, 2018 SUN NEWSPAPERS 7B SOLUTION TO TODAY'S 7 LITTLE WORDS SOLUTION TO TODAY'S JUMBLE SOLUTION TO TODAY'S CRYPTOQUIP SOLUTION TO TODAY'S KENKEN SOLUTION TO TODAY'S CHALLENGER SOLUTION TO TODAY'S SUDOKU SOLUTION TO TODAY'S CROSSWORD SOLUTION TO GOREN BRIDGEPUZZLE ANSWERS Puzzles on pages 25-26Tamiami Amateur Radio Club of Venice members will participate in the national Amateur Radio Field Day exercise from 2 p.m. Saturday, June 23, through 2 p.m. Sunday, June 24, at the U.S. Coast Guard Auxiliary Station Flotilla 86, 1200 Harbor Dr., South, in Venice. 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. For over 100 years, Amateur Radio „ aka ham radio „ has allowed people from all walks of life to experiment with electronics and communication techniques, as well as provide a free public service to their communities during a disaster, all without needing a cell phone or the Internet. Field Day demonstrates ham radios ability to work reliably under any conditions from almost any location and create an independent communications network. Over 35,000 people from thousands of locations participated in Field Day in 2017. Its easy for anyone to pick up a computer or smartphone, connect to the Internet and communicate, with no knowledge of how the devices function or connect to each other,Ž said Frank Wroblewski, W2XYZ, TARCs Field Day Coordinator. But if theres an interruption of service or youre out of range of a cell tower, you have no way to communicate. Ham radio functions completely independent of the Internet or cell phone infrastructure, can interface with tablets or smartphones, and can be set up almost anywhere in minutes. Thats the beauty of Amateur Radio during a communications outage. Hams can literally throw a wire in a tree for an antenna, connect it to a battery-powered transmitter and communicate halfway around the world. Hams do this by using a layer of Earths atmosphere as a sort of mirror for radio waves. In todays electronic do-it-yourself environment, ham radio remains one of the best ways for people to learn about electronics, physics, meteorology, and numerous other scienti“c disciplines, and is a huge asset to any community during disasters if the standard communications infrastructure goes down.ŽGetting licensedAnyone may become a licensed Amateur Radio operator. There are over 725,000 licensed hams in the United States, as young as 5 and older than 100. With clubs such as the Tamiami Amateur Radio Club, its easy for anybody to get involved right here in the Venice area. TARC holds meetings, open to all, on the second Wednesday monthly, at the U.S. Coast Guard Auxiliary, Flotilla 86, 1200 Harbor Drive, South, Venice, at 7 p.m. Contact Jim Shortill, 941-485-7327. The Club administers FCC Amateur Radio License testing on the second Saturday monthly, at the Jacaranda Public Library, 4143 Jacaranda Blvd., Venice, at 10 a.m. Contact Don Jansen, 941-223-1129. TARC is a 501(c)(3) nonpro“t operating as part of the U.S. Amateur Radio Service. Its members hold Federal Communications Commission licenses and participate in related community events. Visit: TamiamiARC.org.Amateur Radio Field Day setBy TOM PORADAGUEST WRITER Florida Studio Theatre Improv announces its summer season with three distinct shows that will bring spontaneity, playfulness and a bit of history to Sarasota. Playing now through June 30 is the fresh and daring Comedy Freestyle,Ž where audience members will see free-form improv „ a challenging improv style with no rules or limits. Playing on July 7 only is When X Meets Y: American Revolution, FSTs special holiday improv show celebrating Independence Day, which follows a band of American colonists fighting the British, but adds a thrilling romantic twist. Starting July 28 is Comedy Lottery, FSTs short-form improv show built off the audiences suggestions and favorite games. All three programs play on Saturdays at 7:30 p.m. in FSTs Bownes Lab. Full menu and bar are available for all performances. Doors open one hour prior to the show. Tickets are $15 and may be purchased from the FST Box Office in person at 1241 N. Palm Ave., Sarasota, by calling 941-3669000, or online at: FloridaStudioTheatre. org.Let the summer season of Improv beginSTAFF REPORTOneBlood needs all types of blood donations. Donating blood takes about an hour. Every donor receives a mini-physical and a screening with each donation, and all donors receive a thank-you gift. Donations are taken at 4155 South Tamiami Trail, Venice Village Shops, betw een R oss and Publix, Venice. Call 941-492-9202 or go to OneBlood.org for Big Red Bus bloodmobile dates, times and for more information. THE BIG RED BUS SCHEDULE SunCoast Blood Bank sends out its bloodmobile to various locations. For a schedule of dates and times, call 941-735-4223 or visit: SCBB.org. „ From SunCoast Blood Bank BLOOD BANK SCHEDULE SAVE LIVES. GIVE BLOOD. PHOTO COURTESY OF MADELINE KIRSTENCivil Air Patrol cadet A1C Matthew Allis receives a community service award for his dedication to one of Civil Air Patrols core values, community service.Cadet awarded for community service PHOTO COURTESY OF AMERICAN LEGION POST 159Five Venice High School and two Pine View juniors are sponsored by American Legion NO-VEL Post 159 to attend the 75th session of Boys State in Tallahassee, June 17-23. Pictured are: Keven Dubrule, left, Tom Wildermuth, Chip Barber, Je Ferrari from VHS, and Edward Brunicardi and Chris Wolf from Pine View. Norm MacLellan, Boys State chairman, looks on. Not pictured is VHS student Jackson Pitts.Legion sends seven delegates to Boys StateThe following 32 people were honored for their volunteer hours at the Venice Friendship Center annual awards presentation at a catered breakfast held April 5. € 5-year pin: Bud Hoffman; € 10-Year pin: Joann Hutchison, William Hutchison, Chaya Perera, Jean Slusser; € 15-year pin: Al Lang and Douglas Roach; € 20-year pin: Phyllis Garfinkel, Ray Goins, Joyce Teagardin and Elizabeth White; € 250+ hours: Yolanda Balestrieri, Larry Balick, Bette Boysen M.D., Chris Conforti, Clarice DellAnno, Michael Fiore, Sally Jones, David MacMillan, Charles Myers M.D., Linda Overmeyer, Chaya Perera, Louise Schiavone, Matt Schiavone, Lorna Stuart and Pam Welch; € 500+ hours: Trudy Baribeault, Patricia Champion, Nancy Crosthwaite, Lorraine Francis and Audi Maldonado; € Rob Sprague received the prestigious Founders Award, the highest award to a single recipient, for his many years of dedicated service.Friendship Centers honors volunteersSTAFF REPORTSarasota County Students Working Against Tobacco (SWAT) youth continue taking a stand to stop youth from getting hooked on deadly tobacco products by educating decision makers about tobacco product marketing at the retail point of sale. Students Working Against Tobacco (SWAT) is Floridas statewide youth organization working to mobilize, educate, and equip Florida youth to revolt against and de-glamorize Big Tobacco. SWAT is a united movement of empowered youth working toward a tobacco-free future. A 30-second public service announcement featuring SWAT youth was shown in movie theaters in Sarasota during March. To view the video, visit: SwatSC.com. For more information on the SWAT program, visit: SwatFlorida.com.SWAT youths continue to fight tobacco useFROM FLORIDA DEPARTMENT OF HEALTH

PAGE 23

8B SUN NEWSPAPERS JUNE 23, 2018 € WEEKEND EDITIONAREA PROPERTY TRANSFERS ENGLEWOOD COURTESY OF ENGLEWOOD AREA BOARD OF REALTORSML# Status Address Zip Code City Sq. Ft. Community Price BE FB HB Built Pool Property Style Sold Terms Sold Date SP/SqFt SP/LP Ratio D5919442 SLD 1475 FLAMINGO DR Unit#135 34224 ENGLEWOOD 399 HOLIDAY TRAVEL PARK ENGLEWOOD $45,000 1 1 0 1980 Community Mobile H ome Cash 6/15/2018 $112.78 0.81 D6100018 SLD 7320 LARES ST 33981 PORT CHARLOTTE 784 VILLAGE HOLIDAY LAKE $99,000 2 2 0 1981 Community Mobile Home Cash 6/15/20 18 $126.28 0.94 D5918198 SLD 11946 GLADIOLA AVE 33981 PORT CHARLOTTE 1,120 PORT CHARLOTTE SEC 065 $92,500 2 2 0 1988 None Single Family Reside nce Cash 6/15/2018 $82.59 0.84 D5923473 SLD 6276 BOB WHITE DR 34224 ENGLEWOOD 989 LEMON BAY ISLES 1ST ADD $110,000 2 2 0 1982 Community Mobile Home Cash 6/11 /2018 $111.22 0.96 D5921649 SLD 6318 FALCON DR 34224 ENGLEWOOD 936 LEMON BAY ISLES PH 01 $100,000 2 2 0 1983 Community Mobile Home Cash 6/15/2018 $106.84 0.8 D5921988 SLD 6800 PLACIDA RD Unit#225 34224 ENGLEWOOD 1,092 FIDDLERS GREEN CONDO PH I $120,900 2 2 0 1985 Community Condominiu m Cash 6/15/2018 $110.71 0.95 D6100403 SLD 6270 PARAKEET RD 34224 ENGLEWOOD 1,144 LEMON BAY ISLES PH 02 $120,000 2 2 0 1987 Community Manufactured Home Cash 6/15/2018 $104.90 0.92 D5924039 SLD 6600 GASPARILLA PINES BLVD #212 34224 ENGLEWOOD 932 GOLDEN TEE PH 02 BLDG 16 $123,000 2 2 0 1993 Community Condominium Conventional 6/15/2018 $131.97 0.94 N5912050 SLD 250 ENGLEWOOD ISLES PKWY #3 34223 ENGLEWOOD 920 CASA RIO I $122,500 2 2 0 1975 Community Condominium Cash 6/15/20 18 $133.15 0.88 D6100101 SLD 6375 FACET LN 33981 PORT CHARLOTTE 1,268 PORT CHARLOTTE SEC 095 $130,000 2 2 0 1987 Community Single Family Resid ence Cash 6/14/2018 $102.52 0.9 D5923372 SLD 206 PINE HOLLOW DR Unit#206 34223 ENGLEWOOD 1,112 PINE HOLLOW $137,000 2 2 0 1991 Community Condominium Conventional 6/12/2018 $123.20 0.95 U7853091 SLD 2135 MASSACHUSETTS AVE 34224 ENGLEWOOD 884 GROVE CITY TERRACE $142,500 2 1 0 1972 None Single Family Residence VA 6/15/2018 $161.20 0.95 A4215091 SLD 6071 GILLOT BLVD 33981 PORT CHARLOTTE 1,432 PORT CHARLOTTE SEC 052 $148,000 3 2 0 1986 None Single Family Residen ce Conventional 6/15/2018 $103.35 0.96 D5923148 SLD 36 OAKLAND HILLS CT 33947 ROTONDA WEST 1,111 ROTONDA WEST OAKLAND HILLS $150,000 3 2 0 1974 None Single Family Re sidence Conventional 6/12/2018 $135.01 0.97 D6101036 SLD 6610 GASPARILLA PINES BLVD #120 34224 ENGLEWOOD 1,230 SANCTUARY AT GOLDEN TEE PH 02 $156,700 2 2 0 1997 Community Condominium Cash 6/13/2018 $127.40 1 D5923698 SLD 6610 GASPARILLA PINES BLVD #133 34224 ENGLEWOOD 1,230 SANCTUARY GOLDEN TEE PH 05 $157,500 2 2 0 1997 Community Condominium Cash 6/15/2018 $128.05 0.98 D5923840 SLD 7498 EBRO RD 34224 ENGLEWOOD 1,352 PORT CHARLOTTE SEC 074 $163,000 2 2 0 1987 None Single Family Residence FHA 6/ 13/2018 $120.56 0.99 O5561672 SLD 11151 GRAFTON AVE 34224 ENGLEWOOD 1,335 PORT CHARLOTTE SEC 063 $179,500 3 2 0 1985 Private Single Family Residenc e Conventional 6/12/2018 $134.46 1 D5924011 SLD 11144 WILLMINGTON BLVD 34224 ENGLEWOOD 1,200 PORT CHARLOTTE SEC 063 $165,000 2 2 0 1996 None Single Family Reside nce FHA 6/11/2018 $137.50 0.92 D6100466 SLD 6503 COLISEUM BLVD 33981 PORT CHARLOTTE 1,397 PORT CHARLOTTE SEC 095 $192,000 3 2 0 1972 None Single Family Resid ence Cash 6/11/2018 $137.44 0.97 D5922989 SLD 150 ENGLEWOOD ISLES PKWY #104 34223 ENGLEWOOD 1,080 MARINA ISLES $183,000 2 2 0 1980 Community Condominium Cash 6/13/2018 $169.44 0.92 D6100471 SLD 189 MARK TWAIN LN 33947 ROTONDA WEST 1,652 ROTONDA WEST PEBBLE BEACH $202,500 2 2 0 1987 Private Single Family Residence Conventional 6/15/2018 $122.58 1.01 C7245272 SLD 6195 GRANDEUR ST 34224 ENGLEWOOD 1,451 PORT CHARLOTTE SEC 063 $195,000 3 2 0 1988 Private Single Family Residence Conventional 6/11/2018 $134.39 0.98 A4213603 SLD 6143 PHILCO ST 34224 ENGLEWOOD 1,642 PORT CHARLOTTE SEC 062 $200,000 3 2 0 1991 None Single Family Residence Cash 6/15/2018 $121.80 0.95 C7400454 SLD 30 S OXFORD DR 34223 ENGLEWOOD 1,682 ENGLEWOOD GARDENS $205,000 2 2 0 1964 Private Single Family Residence Cash 6 /15/2018 $121.88 0.98 C7247549 SLD 9175 MELODY CIR 33981 PORT CHARLOTTE 1,755 SOUTH GULF COVE $224,550 4 2 0 2018 None Single Family Residence Conve ntional 6/13/2018 $127.95 1 D6100607 SLD 8419 OAK JAY LN 34224 ENGLEWOOD 1,140 OYSTER CREEK PH 01 $226,000 2 2 0 1991 Community Single Family Residence Ca sh 6/15/2018 $198.25 0.99 D5922734 SLD 10521 AMBERJACK WAY #103 34224 ENGLEWOOD 1,729 HAMMOCKS-VILLAS PH 01 $219,000 3 2 0 2007 Community Condominium Co nventional 6/15/2018 $126.66 0.96 D5921972 SLD 832 DIANE CIR 34223 ENGLEWOOD 1,577 SPANISH WELLS $225,000 3 2 0 1982 None Single Family Residence Cash 6/14/2018 $142.68 0.96 D6100470 SLD 1651 BEACH RD Unit#412 34223 ENGLEWOOD 1,070 SANDPIPER KEY $230,000 2 2 0 1982 Community Condominium Cash 6/15/20 18 $214.95 0.96 D5923396 SLD 123 HOBO RD 33947 ROTONDA WEST 1,614 ROTONDA LAKES $241,000 4 2 0 2015 None Single Family Residence Conventional 6/15/2018 $149.32 0.98 D5922994 SLD 1 SPORTSMAN CIR 33947 ROTONDA WEST 1,879 ROTONDA WEST BROADMOOR $247,000 3 2 0 1991 Private Single Family Residen ce Conventional 6/15/2018 $131.45 0.99 D5924135 SLD 266 FAIRWAY RD 33947 ROTONDA WEST 1,630 ROTONDA WEST PINEHURST $251,000 3 2 0 1991 Private Single Family Residenc e Conventional 6/14/2018 $153.99 0.97 D6100555 SLD 29675 NIAGARA CT 34223 ENGLEWOOD 1,538 STILLWATER $265,000 2 2 0 2009 Community Townhouse Cash 6/15/2018 $172.30 1 D6100387 SLD 1010 OLEANDER ST 34223 ENGLEWOOD 1,833 BAY VISTA BLVD $263,000 2 2 0 1982 Private Single Family Residence Cash 6/ 15/2018 $143.48 0.98 A4214314 SLD 30 MARK TWAIN LN 33947 ROTONDA WEST 1,947 ROTONDA WEST PEBBLE BEACH $265,000 3 2 0 1992 Private Single Family Res idence Conventional 6/12/2018 $136.11 0.95 D5921569 SLD 14335 ALLENSWORTH AVE 33981 PORT CHARLOTTE 3,278 PORT CHARLOTTE SEC 87 $275,000 4 2 1 2007 None Single Family Res idence VA 6/15/2018 $83.89 0.98 C7251052 SLD 15496 AVERY RD 33981 PORT CHARLOTTE 1,325 PORT CHARLOTTE SEC 081 $277,000 2 2 0 1987 Private Single Family Reside nce Conventional 6/11/2018 $209.06 0.98 D5921080 SLD 8503 GATEWAY CT 34224 ENGLEWOOD 1,651 OYSTER CREEK PH 02 $258,500 3 3 0 1995 Private, Community Single Family Res idence Cash 6/11/2018 $156.57 0.91 D5922308 SLD 831 BOUNDARY BLVD 33947 ROTONDA WEST 2,099 ROTONDA WEST LONG MEADOW $289,000 3 2 1 2004 Private Single Family Res idence Cash 6/13/2018 $137.68 0.98 O5472741 SLD 8072 ALANSON ST 33981 PORT CHARLOTTE 2,427 SOUTH GULF COVE $280,000 4 3 0 2016 None Single Family Residence Conve ntional 6/15/2018 $115.37 0.94 D5923469 SLD 1601 LEMON AVE 34223 ENGLEWOOD 1,700 MANASOTA LAND & TIMBER CO $251,500 2 2 0 1974 None Single Family Residence C onventional 6/11/2018 $147.94 0.84 D6100275 SLD 71 WINSON AVE 34223 ENGLEWOOD 1,414 ENGLEWOOD PARK AMD OF $299,900 3 2 0 1956 Private Single Family Residence Cas h 6/14/2018 $212.09 1 D5923742 SLD 1729 FESSLER ST 34223 ENGLEWOOD 1,518 MANASOTA GARDENS $291,000 2 1 0 1971 None Single Family Residence FHA 6/15/ 2018 $191.70 0.97 D5921016 SLD 198 TOURNAMENT RD 33947 ROTONDA WEST 2,130 ROTONDA WEST PINE VALLEY $325,000 3 2 1 2006 Private Single Family Residence Cash 6/11/2018 $152.58 0.97 D5923811 SLD 18 WINDWARD TER 33946 PLACIDA 1,985 CAPE HAZE WINDWARD $330,000 3 2 1 1993 Private Single Family Residence Conven tional 6/12/2018 $166.25 0.97 D5923813 SLD 15179 APPLETON BLVD 33981 PORT CHARLOTTE 2,178 PORT CHARLOTTE SEC 082 $327,000 3 2 1 2000 Private Single Family Residence Cash 6/12/2018 $150.14 0.93 C7249204 SLD 250 TOURNAMENT RD 33947 ROTONDA WEST 2,472 ROTONDA PINE VALLEY $355,000 5 4 0 2007 Private Single Family Residenc e Conventional 6/15/2018 $143.61 0.97 C7250539 SLD 15328 ALDAMA CIR 33981 PORT CHARLOTTE 2,450 PORT CHARLOTTE SEC 082 $372,000 4 3 0 2007 Private Single Family Resi dence Conventional 6/12/2018 $151.84 0.96 D6100421 SLD 102 ABERCROMBIE AVE 34223 ENGLEWOOD 2,468 STILLWATER $375,000 3 2 1 2000 Private Single Family Residence Cash 6/1 5/2018 $151.94 0.96 D5913255 SLD 70 BOCILLA DR 33946 PLACIDA 960 PALM ISLAND ESTATES UN 4 $386,000 2 2 0 1994 Private Single Family Residence Conv entional 6/12/2018 $402.08 0.9 N5915878 SLD 363 EDEN DR 34223 ENGLEWOOD 2,590 ENGLEWOOD ISLES SUB $393,000 3 2 1 1991 Private Single Family Residence Convent ional 6/11/2018 $151.74 0.91 D5923899 SLD 50 CAYMAN ISLES BLVD 34223 ENGLEWOOD 2,476 BOCA ROYALE $512,900 3 2 0 2001 Private Single Family Residence Cash 6 /15/2018 $207.15 0.99 D5923463 SLD 343 ARDENWOOD DR 34223 ENGLEWOOD 2,552 ENGLEWOOD ISLES SUB $608,500 3 3 0 1980 Private Single Family Residence Ca sh 6/15/2018 $238.44 0.97 D5920570 SLD 5700 GULF SHORES DR #B-231 33921 BOCA GRANDE 1,350 SEA OATS $690,000 2 2 0 1980 Community Condominium Cash 6/13/2 018 $511.11 0.96 D5920148 SLD 4245 SPIRE ST 33981 PORT CHARLOTTE 4,555 PORT CHARLOTTE SEC 060 $780,000 6 4 0 2008 Private Single Family Residen ce Conventional 6/15/2018 $171.24 0.92 D5919823 SLD 5858 GASPARILLA RD Unit#35 33921 BOCA GRANDE 2,398 MARINA MANOR BOCA GRANDE $1,535,000 3 3 0 1991 Community Condominium C ash 6/13/2018 $640.12 0.97 D5921789 SLD 10 PEEKINS COVE DR 33921 BOCA GRANDE 2,536 PRCL OF $1,950,000 3 2 0 1996 None Single Family Residence Cash 6/15/2 018 $768.93 0.89SOUTH SARASOTA COUNTY COURTESY OF VENICE AREA BOARD OF REALTORSML# Status Address Subdivision Name Sq. Ft. Pool Price BE FB HB Built Property Style Sold Terms Sold Date SP/SqFt SP/LP RatioN5916648 Sold 616 GUILD DR #2 Village Apts $80,000 1 1 0 1970 Condominium Cash 6/15/2018 125.98 0.92 A4211996 Sold 552 NIGHTINGALE RD South Venice $134,000 3 2 0 1973 Single Family Residence Cash 6/13/2018 81.36 0.9 N5916760 Sold 2229 PARKLAKE PT #G-7 Woodlake Condo $144,000 2 2 0 1985 Condominium Conventional 6/16/2018 134.58 0.96 A4401992 Sold 1601 LEMON BAY DR South Venice $145,000 2 1 0 1956 Single Family Residence Cash 6/12/2018 199.18 0.88 N6100281 Sold 936 CAPRI ISLES BLVD #203 Golfvista $155,000 2 2 0 1990 Condominium Cash 6/15/2018 146.09 0.97 D6100215 Sold 2271 BLACKWOOD DR Hidden Bay Estates $161,900 2 2 0 1972 Single Family Residence Cash 6/11/2018 101.25 1 D5922170 Sold 753 CONSTANCE RD Venice Gardens $162,500 2 2 0 1977 Single Family Residence Cash 6/14/2018 125.77 0.91 N6100011 Sold 404 CERROMAR CIR N #309 Westchester Grdn & Plan $168,900 2 2 0 1982 Condominium Cash 6/11/2018 143.99 0.98 A4402168 Sold 406 BAYSHORE RD Not Applicable $180,000 1 1 0 1957 Single Family Residence Cash 6/14/2018 310.34 0.95 A4400924 Sold 600 CHURCH ST Lillys Sub $189,000 3 2 0 2000 Single Family Residence Cash 6/13/2018 135.78 0.95 N6100155 Sold 375 MAGNOLIA RD South Venice $190,000 3 2 1 1969 Single Family Residence FHA 6/15/2018 108.02 0.95 A4400919 Sold 712 INDUS RD South Venice $190,000 2 2 0 1978 Single Family Residence Conventional 6/14/2018 201.06 0.95 A4403696 Sold 395 DORCHESTER DR Venice East $193,000 3 2 0 2000 Single Family Residence Cash 6/15/2018 150.66 1.02 A4402348 Sold 4342 TARPON RD South Venice $205,000 2 2 0 1990 Single Family Residence Conventional 6/15/2018 185.02 0.98 N5917249 Sold 200 PARK BLVD N #203 Bristol House $218,000 2 2 0 1970 Condominium Conventional 6/14/2018 221.1 0.97 N6100144 Sold 308 BEVERLY RD South Venice $220,000 3 2 0 1979 Single Family Residence Conventional 6/12/2018 120.09 1.03 A4213380 Sold 601 BRIARWOOD RD Venice Gardens $220,000 4 2 1 1973 Single Family Residence Other 6/14/2018 127.02 0.96 N5917082 Sold 2903 S RAVINIA CIR #2903 Ravinia $220,000 3 2 0 2005 Condominium Cash 6/13/2018 152.88 0.96 N5917212 Sold 241 VISTA DEL LAGO WAY Not Applicable $226,000 2 2 0 2002 Single Family Residence Cash 6/15/2018 143.04 0.98 N5915748 Sold 3113 ODESSA RD South Venice $229,900 3 2 0 1987 Single Family Residence FHA 6/11/2018 128.44 1 N5915166 Sold 204 FAREHAM DR Fairway Village $230,000 3 2 0 1998 Single Family Residence Conventional 6/12/2018 147.15 0.94 N5917355 Sold 1246 LUCAYA AVE Pinebrook South $231,000 2 2 0 1978 Single Family Residence Conventional 6/12/2018 148.84 0.92 N6100343 Sold 244 SAINT AUGUSTINE AVE #807 Venice Costa Brava $241,900 2 2 0 1974 Condominium Cash 6/11/2018 248.87 0.93 N6100526 Sold 1244 PINEBROOK WAY Pinebrook South $250,000 3 2 0 1979 Single Family Residence Conventional 6/15/2018 125.75 1 N5917233 Sold 500 SAN LINO CIR #512 San Lino $250,000 2 2 0 2014 Condominium Conventional 6/11/2018 168.01 0.99 N6100445 Sold 308 WOODINGHAM CT Chestnut Creek Estates $250,000 3 2 0 1986 Single Family Residence Cash 6/12/2018 156.15 0.98 N6100064 Sold 206 TINA ISLAND DR #206 Sorrento Villas $275,000 2 2 0 1979 Condominium Cash 6/12/2018 195.87 0.99 N6100105 Sold 4019 LANDOR CT Woodmere Lakes $275,000 4 2 0 1999 Single Family Residence Conventional 6/15/2018 125.92 0.96 N5910561 Sold 1401 S NOKOMIS AVE Beach Manor $309,500 3 1 1 1958 Single Family Residence FHA 6/13/2018 161.7 1 N6100162 Sold 23172 BANBURY WAY #203 Sarasota National $312,000 2 2 0 2017 Condominium Cash 6/15/2018 168.74 0.95 N5916384 Sold 1134 CIELO CT Willow Chase $324,970 3 2 0 2012 Single Family Residence Conventional 6/11/2018 173.5 1 D5923616 Sold 5189 LAYTON Ventura Village $331,900 5 2 1 2008 Single Family Residence Conventional 6/15/2018 126.01 1.01 A4200920 Sold 13856 SAYDA ST Islandwalk At The West Villages $333,000 2 2 0 2016 Single Family Residence Cash 6/15/2018 185 0 .99 N6100579 Sold 9828 WINGOOD DR Not Applicable $333,295 3 2 0 2018 Single Family Residence Conventional 6/11/2018 175.42 1 A4154767 Sold 259 ROYAL OAK WAY Venice Golf & Country Club $334,000 3 2 1 1994 Single Family Residence Cash 6/11/2018 148.18 0.96 N6100319 Sold 1914 MESIC HAMMOCK WAY Stoneybrook At Venice $345,000 4 3 0 2012 Single Family Residence Conventional 6/15/2018 170.37 0.99 A4207104 Sold 1033 HORIZON South Venice $345,000 4 3 0 2017 Single Family Residence Conventional 6/12/2018 155.34 0.96 N5916083 Sold 4936 WILD DAISY LN Stonecastle At Southwood $354,500 3 2 0 2000 Single Family Residence Conventional 6/11/2018 165.58 0.97 N5916606 Sold 224 KEYSTONE RD Venice Farms $385,000 2 2 0 1973 Single Family Residence Cash 6/11/2018 279.8 0.92 A4405504 Sold 13580 ESPOSITO ST Islandwalk At The West Villages $403,300 2 2 0 2018 Single Family Residence Cash 6/11/2018 193.43 1 N5914742 Sold 13278 FAMIGLIA DR Gran Paradiso $412,500 4 2 0 2016 Single Family Residence Cash 6/13/2018 183.82 0.98 A4400964 Sold 11816 HUNTERS CREEK RD Grand Palm $413,581 3 2 0 2018 Single Family Residence Cash 6/15/2018 189.63 0.99 N5916796 Sold 739 SILK OAK DR The Lakes Of Jacaranda $417,500 3 2 0 2005 Single Family Residence Conventional 6/13/2018 204.8 6 0.95 N6100241 Sold 13195 AMERIGO LN Gran Paradiso $418,260 4 3 0 2015 Single Family Residence Conventional 6/14/2018 185.56 0.96 A4215777 Sold 2183 MUSKOGEE TRL Calusa Lakes $450,000 4 2 1 1998 Single Family Residence VA 6/15/2018 180.22 0.98 A4214014 Sold 94 LONGBOW TRL Pine Ranch $475,000 3 2 0 1980 Single Family Residence Cash 6/13/2018 233.87 0.9 A4205372 Sold 460 OTTER CREEK DR Sawgrass $480,000 3 2 1 2001 Single Family Residence Conventional 6/14/2018 164.61 0.96 A4208026 Sold 986 SCHERER WAY Rivendell $532,000 4 3 0 2003 Single Family Residence Cash 6/15/2018 179.67 0.95 N6100834 Sold 167 TAMPA AVE E #612 Waterfront On Venice Island The $566,000 2 2 0 2007 Condominium Cash 6/15/2018 269.4 0.94 N6100814 Sold 13597 TRENTINO ST Islandwalk At The West Villages $591,925 3 3 0 2018 Single Family Residence Conventional 6/11 /2018 237.91 1 N5916254 Sold 510 N RIVER RD Myakka River Trails Unrecorded Plat Of $610,000 4 2 1 2002 Single Family Residence Cash 6/15/2018 216.7 0.94 N5914553 Sold 161 PORTOFINO DR Venetian Golf & River Club $615,000 4 3 0 2004 Single Family Residence Cash 6/11/2018 215.87 0 .92 A4401442 Sold 355 DOLPHIN SHORES CIR Dolphin Shores $655,000 4 3 0 1996 Single Family Residence Conventional 6/14/2018 242.5 0.96 N5916146 Sold 457 YACHT HARBOR DR Not Applicable $2,025,000 5 4 0 1985 Single Family Residence Cash 6/12/2018 407.61 0.88 Orderphotosfromthe SunVisit yoursun.net ,chooseanedition,suchas Charlotte,NorthPortorEnglewood;lookforthe PublishYourPhotosŽboxandclickWeCaptureŽtobe linkedtothepagefororderingphotographs. $$ SAVEMONEY$$Shop the Classifieds

PAGE 24

WEEKEND EDITION € JUNE 23, 2018 SUN NEWSPAPERS 9B C D C C C B A C C Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 D A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References Sun Classied Readers Find in The Business & Service Directory Sun Classied Readers Find iThBi&SiDi Call 866.463.1638 or email your ad to classied@sunletter.com Make sure they nd your business here too. $ D D D E HILL TOBACCO 941-249-8916 Florida Qualied Business QB #60655 State Certied #SC131149736 SCREEN ROOMS CARPORTS SHEDS ENTRYWAYS PAN ROOFS COMPLETE ROOFS VINYL WINDOWS S S M MS S S TS S T TS S S D S DS S DS S S YS S Y YS S S S FS S F FS S S S FS S F FS S S S W S S W W S S S ACRYLIC WINDOWS CONCRETE STORM PANELS AWNINGS SIDING RESCREENS REPAIR & SERVICE 30 YEARS EXPERIENCE IN ALUMINUM CONTRUCTION Serving Charlotte & Sarasota Counties 5 5 5 5 BEST PRICES IN TOWN N N O O RO O OM OM OM O E E E EN N R R R R O O RO RO O O O O O O M M M M M M S S MS MS Y C C CR Y A A A C AC ACR A A A C AC AC CR CR CR Y YL L L CW C R R Y Y Y YL YL YL LI LI LI C I C C C W W W N W W I I I N N DO D D O S S T T T T T P P P P P P P R R I C C E S S N N T T T T T T O O O O O O W S T T P P P P P P R R R R S S T T S T T T T P P P P P P P P P R R R R R R I I C C E E E S S I I I N N N T T T O O O O O W I I I I N N N N T T T T T T O T T T T O O O O O O O W W O W W a a a at t t t t t t Phone: 941-627-9244 Visit us at ALUMASERV.NET C Home Watch Services Now Available.www.mrscleaningup.com941-204-8057Licensed & Insured Mrs. Cleaning UpDeep Clean Your Home From Top To Bottom Inside Out! Starting from$99Initial Clean$20 OHouse Clean Specials! PRO PATH CONCRETE C ONCRET C O ON C R RET R E T TE A A A A C C C CAadno=719942

PAGE 25

10B SUN NEWSPAPERS JUNE 23, 2018 € WEEKEND EDITION 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 26

WEEKEND EDITION € JUNE 23, 2018 SUN NEWSPAPERS 11B R S R C R T P P T T P P Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS TILES BY FRANK, INC.FRANK S. CORRADO Owner941-307-9507 Its not a JOB when you do something you LOVE over 22 YearsLic. # CCC1329187 Expert Roof Repairsat prices you can aordLicensed and Insured Call Roger2 Years unlimited Guarantee on Leaks RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 W The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at W P T T T T R R R R R R R R R T T R P P $ Make sure customers can nd your business here. Call 866.463.1638 or email your ad to classi ed@sunletter.com T Tadno=719941

PAGE 27

12B SUN NEWSPAPERS JUNE 23, 2018 € WEEKEND EDITION COURTESY PHOTODon Cavern, seated left, Kari Jackson, Debbie Sulzer and Sherry Borgsdorf, standing left, Edie Haack and Marc Fenton serve on a Venice Golf and Country Club Foundation (VGCCF) committee that is tasked with developing strategies to increase membership, improve communications and foster fundraising. Since 2005, VGCCF has awarded about $500,000 in grants in support of nonprot agencies that serve the greater Venice area. Over 60 local nonprot organizations have beneted.Foundation supports Venice area nonprofitsAmerica The BeautifulŽ will be a patriotic concert celebrating Independence Day on Tuesday, July 3, 7 p.m., at Venice Presbyterian Church, 825 The Rialto, on the island of Venice. Starring will be Brian Gurl, Katherine Alexandra, Michele Pruyn and band. This show promises another evening of beautifully rendered patriotic songs made popular by Irving Berlin, George M. Cohan, Woody Guthrie, Elvis Presley and Elton John. Join Brian, Katherine, Michele and their talented band for an exciting evening of fabulous vocal harmonies, creative twists on Americana favorites, dueling pianos and a rousing “nale. Tickets are $20 each in advance or at the door. For more information, call: 828-284-2953. America The Beautiful patriotic concert setSTAFF REPORT COURTESY PHOTOBrian Gurl will put on a patriotic concert, America The Beautiful,Ž July 3 with Katherine Alexandra, Michele Pruyn and band.Frances T. Bourne Jacaranda and Fruitville libraries have become the fifth and sixth Sarasota County libraries to receive a Hearing Loop, which is an assistive listening system that transmits sounds directly into hearing aids or implants, resulting in an enhanced experience for audience members. The Jacaranda Library Hearing Loop was provided by the Endowment Fund for the Frances T. Bourne Jacaranda Library at the Community Foundation of Sarasota County and was installed inside the library meeting room, which served nearly 12,000 patrons in 2017. The Fruitville Library Hearing Loop was provided by the contribution of a private donor, with a match from the Sarasota County Libraries Endowment Fund at the Community Foundation of Sarasota County and was installed in the library meeting room, which served nearly 14,000 patrons in 2017. Its important we meet the needs of all of our library patrons,Ž said Sarabeth Kalajian, director of Sarasota County Libraries and Historical Resources. These assistive devices make it possible for every audience member to enjoy the diverse programs offered at their library, and we invite citizens to take advantage of this service enhancement.Ž Selby Library, North Sarasota Library, Gulf Gate Library and Shannon Staub Library meeting rooms are also equipped with Hearing Loops. To use this service at one of these library locations, speak with a staff member at any of the service desks. For more information, call the Sarasota County Contact Center at 941-861-5000 or visit: SCGov.net.Libraries install Hearing Loop systemsSTAFF REPORT G A R A G E S A L E 1 B L O C K B N 2 1 5 I B R A K E F O R G A R A G E S A L E S GONESHOPPINGI2 SHOPSHOP LOCALLY SAVE GASMY FAVORITE STORELOCAL SHOPSHOMERESTAURANT FOR LUNCHFINE DININGGROCERIES THURSDAY IS FREE APPRAISAL DAYIF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS DART, SELL IT TO US. WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.€ DIGNIFIED PRIVATE CONSULTATION € LOCAL PEOPLE YOU CAN TRUST € HIGHEST PRICES PAID IMMEDIATELYWE BUY OLD FAMILY JEWELRY€ DIAMOND PINS € GOLD WATCHES € PLATINUM JEWELRY € OLD CUT DIAMONDS€ We also provide written appraisals for insurance at reasonable prices.347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID € DINNER RINGS € POCKET WATCHES € SILVER OR GOLD BOXES € ANTIQUE JEWELRY € GOLD COINS € CARTIER & TIFFANY JEWELRY € ROLEX WATCHESadno=54533584 When It Comes To Safety and Quality, We Make the Grade adno=54535000 Englewood Community Redevelopment Area (CRA) Advisory Board … Marketing Committee … June 26, 9 a.m., Suite D, CRA Historic Preservation Board … June 26, 4:30 p.m., Newtown Community Health Action Team (Newtown CHAT) … June 26, 6-7 p.m., Public Facilities Financing Advisory Board … June 27, 1:30 p.m. … CANCELLED. Waterways Advisory Council … June 27, 1:30 p.m., Conference Room 7, Keep light out of sight during sea turtle nesting season County libraries install Hearing Loop assistive listening systems Fertilizer restricted season is underway adno=54535860 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 adno=54535601

PAGE 28

WEEKEND EDITION € JUNE 23, 2018 SUN NEWSPAPERS 13B adno=719886

PAGE 29

WEEKEND EDITION € JUNE 23, 2018 SUN NEWSPAPERS 14B PHOTO ALBUM CONTACT US 941-207-1102 ablackwell@venicegondolier.com SUN NEWSPAPERS COURTESY PHOTOPaul Wood, left, and his wife, Candis, and Connie Blum, right, meet with U.S. Department of Education Secretary Betsy DeVos at a graduation ceremony at Ave Maria (Florida) University.PHOTO COURTESY OF MARY DIBARTOLong-lost nephews Dominic and Anthony sandwich their longlost Uncle Bob Peters, of Nokomis, on the beach at Ocean City, Maryland. PHOTO COURTESY OF SHEILA NICHOLSThe Red Hat Rosebud Hues, of Venice, had a wonderful day of fellowship at Franks Theaters and then lunch at Applebees.COURTESY PHOTOSailors from the Bitter Ends celebrate their standings at the End of Season Party held at the Bath Club in early June. Spring S eries racing winners are: Sunsh Fleet A: Janet Molen (left) 3rd place; Ann C arroll, 2nd place; Pam Miller, 1st place. Rookie of the Year winner: Mary Ann Weneck. IOD Fleet: Carolyn Holmes, 1st place; Gloria Casey, 2nd place; Claire Macfayden, 3rd place (not pictur ed). Sunish Fleet B: Jill Joos (kneeling), 1st place; Anne Chotkowski, 2nd place; Tina Haase, 3rd place (not pictured).PHOTO COURTESY OF SANDY MCGOWAN Pelican Pointe divas attending the summer Iris Apfel look-alike event are Maureen Senacal, left, Lynn Frommer and Deb Thurlow. The ladies joined about 27 others and enjoy refreshments provided by Caf Venice and the 124 Restaurant, prizes and fun, and take advantage of Sandys summer discount card to do some shopping. PHOTO COURTESY OF MADELINE KIRSTENAbraham Bouchane, 2, enjoys a day at the Interactive Fountains at Centennial Park in Venice.COURTESY PHOTOGloria Casey (left), incoming Captain for the 2018-19 sailing season, presents Pam Miller, outgoing Captain, with a plaque thanking her for her year of service at the helm of the Venice Womens Sailing Squadron. COURTESY PHOTOMary Ann Weneck (left) receives the Barbara Dein Memorial Rookie of the Year Award at Venice Womens Sailing Squadrons End of Season celebration from last years winner, Susan St. John. Mary Ann took the Bitter Ends Learn To Sail class and has exhibited good sportsmanship, shown improvement in the clubs weekly races, attended interclub events in Southwest Florida and helped fellow club members. She is thrilled to receive this coveted award. COURTESY PHOTOSandys Designer Clothing employees Soa Travis, left, Carol Keogh, Sandy McGowan, Carol Drendel and Addy Grith, serve about 30 customers who braved torrential rains to enjoy an Iris Apfel look-alike party at the store. Apfel is a 96-year-old New York fashion designer who donated many pieces of her famous jewelry and clothes to the Peabody Museum in Massachusetts. SHARE YOUR PHOTOSTo share your photo with us, email a JPG at least 4 by 6 inches with a list of who or what is in the photograph to ablackwell@venicegondolier.com, or mail photos to: Venice Gondolier Sun, Attn: Photo Album, 200 E. Venice Ave., Venice FL 34285. OIR #88005920 Tamiami Trail South | Venice, FL 34285Village On The Isle is the ideal island retirement destination. Enjoy life surrounded by fun, friendship and ful“llment, plus the security of 5-star on-site health care„for life. Join us for an event or schedule a tour. Call 1941-451-6552 or visit www.VillageOnTheIsle.com/blissadno=54537383

PAGE 30

WEEKEND EDITION € JUNE 23, 2018 SUN NEWSPAPERS 15B 7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER 4DR JK UNLIMITEDRemovable 3-Piece Hard Top, Voice Command w/ Bluetooth, 3.6L V-6, Command Trac Shift-on -theFly 4WD, Speed Control, 8-Speaker Sound System w Steering Wheel Mounted Audio Controls, Theft Deterrent, Fog Lamps, Sport Bar with Full Padding, Tilt Steering and much more. #J18452$28,999 SALE NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18300$17,799 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Charged Rear Wheel Drive with Near Perfect 50/50 Weight Distribution, Power Windows/Locks/Mirrors, Remote Keyless Entry, Speed Control, Aluminum Wheels and much more. #F1845$24,999 SALE NEW 2018 CHRYSLER PACIFICA LSave another $500 if you Own/Lease a non-FCA vehicle. SafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-NGo, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #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 #U18617SALE $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. #A18114 adno=54537533

PAGE 31

16B SUN NEWSPAPERS JUNE 23, 2018 € WEEKEND EDITION WASHINGTON „ Look around, and it seems more Americans are working outside traditional full-time jobs „ whether as fr eelance graphic designers or independent contractors or Uber drivers. Or maybe not. A government report this week suggested that the proportion of such jobs hasnt budged in the past decade. Yet the data carries limitations that indicate theres still plenty we dont know about the evolving U.S. job market. The Labor Departments report concluded that more than 15 million Americans were working as independent contractors, on-call workers, temporary workers and for contract companies as of May 2017. Thats equal to about 10.1 percent of the American workforce, down slightly from 10.8 percent when the government last conducted the survey, in 2005. That conclusion contradicts a body of academic research that has found a signi“cant increase in what economists call alternative work arrangements.Ž Two leading economists, Lawrence Katz and Alan Krueger, found in a 2016 study that the number of people in alternative work had risen by more than 50 percent in 2015 from a decade earlier, to 23.6 million. And the Federal Reserve released a report last month that said nearly one-third of Americans rely on side jobs or so-called gigŽ work to supplement their incomes. So what might explain the disparities between the governments report and other research? Here are areas where economists agree with the reports conclusions, where they found it lacking and why it all matters:Gig economy hypeYou may be able to grab an Uber in every big city. But that doesnt mean the nation as a whole is engulfed by people “nding work through mobile apps. The governments report appears to put the gig economyŽ in proper perspective: Such jobs hardly seem to represent the future of work in America. Katz and Krugers study found that just 0.5 percent of workers engaged in online gig work in 2015. The growth they found had occurred mostly among independent contractors and workers for companies that provide contract services, such as cleaning services or security guards. A separate study by JPMorgan Chase estimated that gig workers were leveling off at about 1 percent of the workforce in 2016. Still, Katz said he was surprised by the government reports overall conclusions. The improving economy „ and an unemployment rate at an 18-year low of 3.8 percent „ could have pulled some people into traditional full-time jobs in the 2 years since their report, Katz said.More drivers, fewer construction workersThere are more independent workers in some industries, but they were offset in the government data by declines elsewhere, says Lucas Puente, chief economist at Thumbtack, an online marketplace for photographers, plumbers and other contractors. The number of independent contractors rose by about 200,000 in transportation from 2005 to 2017, the governments report found. That likely re”ects the growth of ride-hailing services. But the number of independent contractors in construction fell by about 225,000 over the same period, probably because of the housing bust, Puente said.Drive for Uber part time? You werent countedPuentes and some other analysts said the governments report probably undercounted the number of people in alternative jobs. In considering whether to include someone as part of the alternative workforce, it considered only a workers primary job. So anyone who worked at a retailer for, say, 20 hours a week and drove for Uber 10 hours a week wasnt counted in the governments calculation of alternative workers. In most surveys, the Labor Department focuses on primary jobs and collects little information on secondary work. Yet roughly one-third of the contractors on Thumbtack use it only for secondary sources of income, Puentes said. And for some gig economy apps, that “gure can reach 80 percent. In addition, the government asked people only whether theyd worked independently in the past week. Given the erratic work schedules of many gig workers „ most prize the ”exibility it affords „ that narrowly phrased question might also have contributed to an undercount.Tax records point to more independent workAnother puzzle is that tax data suggests that more Americans are self-employed as freelancers or independent contractors, Katz said. The proportion of Americans “ling Schedule C forms, used for business income, has risen steadily in the past decade, even while the Labor Departments surveys have found that self-employment has declined. It looks like it is increasingly dif“cult to measure selfemployment,Ž Katz said.Contracted out? You might not have been counted, eitherKatz and Kruegers 2016 study found a sizable increase in Americans working for contracting “rms „ companies that provide, for example, janitorial or security services. Many economists regard that as a bigger concern than gig workers: When a company contracts out its services, it typically does so to cut costs through lower wages or skimpier bene“ts. Successful companies typically pay even their lowerskilled employees above-average wages; theyre much less likely to do so for contractors. Yet the government counted only a subset of contract workers „ those who work for just one customer, like security guards at a speci“c building. It didnt include people who work for multiple customers, such as employees at a commercial laundry cleaning linen for a hotel that once did it in-house. The government wanted to avoid also counting higher-end consultants and others who serve multiple companies. A much more important phenomenon (than gig workers) is this domestic outsourcing, and we dont measure that very well,Ž Eileen Appelbaum, co-director of the Center for Economic and Policy Research. They show up in the data as standard employees.ŽSo what does it matter?The governments report was the subject of intense interest in part because of the impact it might have on the policy debates surrounding independent work. Freelance advocates say their ranks are growing steadily. Many say policymakers should consider ways to help them, such as by making health and retirement bene“ts more portable from job to job. But if independent work isnt growing much, than such changes arent as urgent. If we dont understand the labor market in the United States, we wont have policies that re”ect how it works,Ž said Stephane Kasriel, CEO of Upwork, an online freelance marketplace.How big is gig economy? Govt study shows how little we knowBy CHRISTOPHER RUGABERAP ECONOMICS WRITER adno=719971 Mission Driven... Results Oriented 180 Bed Rehab Facility Solaris HealthCare Charlotte Harbor is a trusted, compassionate provider of rehabilitation and extended care. We have maintained a consistent history of high performance standards. Our expert staff, state of the art facilities and upscale environment makes Solaris HealthCare Charlotte Harbor the premier choice for rehab in Southwest Florida. Apply online @ solarishealthcare.vikus.net NEW!! Sign-On Bonus of $2000 adno=719972 2 0 1 8 0 6 2 3 v o t 1 6 p d f 1 2 2 J u n 1 8 0 1 : 0 4 : 2 4

PAGE 32

WEEKEND EDITION € JUNE 23, 2018 SUN NEWSPAPERS 17B adno=719954 BODY SHOP POSITIONS AVAILABLEJoin The Gerzeny Family! HELP WANTEDImmediate Openings Full Time PositionsR.V. TechnicianJob includes chassis, some plumbing, electrical, appliance repair, carpentry.Lot PorterJob includes moving service vehicle and keeping the shop clean. Must have clean driving record!Drug-Free Workplace Call Donald OShea at 941-966-5335 2110 Rt 41, Nokomis, FL € I-75 Exit 195 rvworldinc.comadno=719951 To sell media and digital products to Real Estate Professionals throughout Charlotte and Lee Counties. Minimum of 5 years quanti“ able outside sales experience with digital and media experience preferred. Salary plus commission. € Health insurance € Paid time off € 401(k) € Training € Stable and secure company with advancement opportunities We are a drug and nicotine free workplace. Pre-employment drug/nicotine testing required. adno=719949 DISHWASHERS HOUSEKEEPING SERVERS Welcome to the home of award-winning senior living in Venice, Florida. Aston Gardens At Pelican Pointe is in the heart of Venice just minutes from the best shopping, entertainment and medical facilities. Rich in local culture and appreciated for its world-class amenities, Venice is an amazing city to enjoy in your retirement years. Offering Independent Living, Assisted Living and Memory Care, our secured dementia and Alzheimers community, Aston Gardens At Pelican Pointe offers the best value in affordable, carefree, senior living. Everything we do is focused on providing you the very best in senior living. Its all right here! By Discovery Senior LivingAt Pelican Pointe Equal Opportunity Employer, including disabled and veterans.For Job Details:CURRENT OPENINGS at our Venice Location 1000 Aston Gardens Drive Venice, FL 34292 941-2401010 Assisted Living Facility License AL#10612APPLY IN PERSONwww.astongardens.com/senior-living//venice/aston-gardens-at-pelican-pointe/career-center adno=719950 HEAVY EQUIPMENT MECHANIC SHOP HELPER BACKHOE, DOZER, LOADER OPERATORS TRACK HOE OPERATOR PUNCH OUT TECHNICIAN CONCRETE HELPER TOPMAN/TAILMAN FOR PIPE CREWSIGN-ON BONUS SIGN-ON BONUS SIGN-ON BONUS SIGN-ON BONUS SIGN-ON BONUS SIGN-ON BONUS SIGN-ON BONUS 401K, DENTAL, LIFE, MEDICAL, VISIONSend resumes to our email JobsAtDerr@gmail.comPO Box 2719 € Sarasota, FL 34230 Phone: (941) 355-8575 Fax: (941) 351-8854 www.FrederickDerrCompany.com 0 m P w FREDERICK DERR & COMPANYINCORPORATED Frederick Derr & Company is known for its expertise in heavy highway construction, site development, utility installation, coastal protection structures, and golf courses!!adno=719953

PAGE 33

18B SUN NEWSPAPERS JUNE 23, 2018 € WEEKEND EDITION Bill Gates recently revealed his five recommended books for summertime reading. Now, hes giving away one of those five „ his favorite book of the year so far „ to this years college graduates. The book is Factfulness: Ten Reasons Were Wrong About the World And Why Things Are Better Than You ThinkŽ by Hans Rosling, with Ola Rosling and Anna Rosling Ronnlund. And all 2018 graduates, from any accredited college or university in the United States, can go to Gates Notes to download a complimentary copy (in .epub format). Graduates will need to sign up or log in as a Gates Notes Insider, and then select their university or college from a drop-down menu in order to download the book. The download will be available for about two or three days. Gates is doing this to recognize and celebrate the accomplishments and potential of this years graduating class,Ž according to the news release. Hans Rosling, a global-health lecturer who died last year, gives you a breakthrough way of understanding basic truths about the world „ how life is getting better, and where the world needs to improve,Ž Gates wrote in a blog post revealing his summer reading list. The bulk of FactfulnessŽ is devoted to ten instincts that keep us from seeing the world factfully,Ž Gates wrote in a more detailed review of the book. With each one, he offers practical advice about how to overcome our innate biases,Ž Gates said.Gates giving away copies of his favorite bookBy SEATTLE TIMES STAFFTHE SEATTLE TIMES Factfulness: Ten Reasons Were Wrong About the World „ And Why Things Are Better Than You ThinkŽ by Hans Rosling, with Ola Rosling and Anna Rosling Ronnlund. TNS PHOTOSBill Gates Call Us To Sell In The Showcase Of Homes (941) 429-3110 IDEALLY LOCATED! NORTH PORT € 7956 HYDE PARK AVE.Perfect “ rst home, retirement haven or investment. 2/1/1 1100sf block home in the heart of North Port, just one street behind the library in a lovely, quiet neighborhood. City water and sewer. Not in ” ood zone! Security system. $117,700 Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY CONVENIENTLY LOCATED PORT CHARLOTTE $21 7,450Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car garage home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PRIVATE WINTER GETAWAY RENT THIS LIKE NEWŽ Very large, 2 bed/2 bath private home. Beautifully appointed and turnkey. Heated pool. Cape Haze area just minutes to Boca Grande. Close to many beaches and bay. Bring your boat. Private garage. Large deck with lake view. Renting October 2018 through March 2019. ALSO AVAILABLE FOR PURCHASE CALL 941-769-0200 BEST LOCATION IN GATED COMMUNITY PORT CHARLOTTE 15349 Mille Fiore Blvd., Waterfront with ultimate privacy in NW Port Charlottes expanding Gate Community of Villa Milano, Spectacular custom 1-owner Mediterranean design, 2200 SF, LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $340K Patty Gillespie Remax Anchor 941-875-2755 REDUCED OPEN MON.-SAT. 11AM-4PM 195 HARBOR BLVD. PORT CHARLOTTE3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 OPEN SAT. & SUN 12PM-4PM 342 MONACO DR. PUNTA GORDA ISLES3/2.5/2 3,300 sf. Waterfront home. Custom In“ nity Pool w/ Waterfall & Custom In“ nity Stone Spa. LP Gas Throughout. $725,000 (518) 810-5070 or (863) 529-3736 LOCATIONƒLOCATIONƒLOCATIONNORTH PORT 3/2/2 POOL HOME! 1841 sf, Designer Tile, Den, Great Room, Large Lanai, All New Stainless Steel Appliances, New Carpet, Cathedral Ceilings & More!! $247,500 Richard Lundgren Horizon Realty International Of Venice 941-276-0029 CLEARED AND READY TO BUILD OSPREY WEST OF 413 Lots to Bay with Bay View and Access. Oak Canopys, Fishing Pier, 4 Parks, Upscale Homes $165,000 941-475-1379 3 CONDOS IN VILLA MANOR DEEP CREEK (3) 2BR/2BA Condos, All on “ rst ” oor. (2) Furnished. Pool Water & sewer. $76k, $78k & $82k 941-629-8229 941-661-3207 LAKESIDE POOL HOME 4 SPORTSMAN LANE Rotonda. Lakeside 2,577 Sq. Ft. Cus tom Pool Home. New Roof, Granite, Oversized Lot! $359K CALL TERRY LONG Always Long On Service With KW Realty Gold To View Or See What Your Home Is Worth In This Market! 941-830-2347 New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533941-468-8300 ONLY $169,900!!!! PEACEFUL & SERENE! PORT CHARLOTTE PRESQUE ISLE LAKE Living room, family room, wood-burning “ replace. Spacious kitchen dining area affords a panoramic view of pool and lake. Split bedroom ” oor plan w/ master suite. This lake-fed irrigation system home is on an oversized lot. Top of the line HomeDome observatory, complete w/ a 12Ž Meade LX200 telescope. $279,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar SOLD NEW CUSTOM HOME! 1493 NAVIGATOR RDBeautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 BETTER THAN NEW! PORT CHARLOTTE € 14518 BRIDGEVIEWRiverwood. Turn-key furnished with million dollar view in gated golf community! Magni“ cent 1800sf 3/2/2 heated pool home with extended lanai on the premier oversized lake-front and golf-view lot. Gorgeous sunset view! Electronic hurricane shutters. Port Charlottes most prestigious address $489,900 Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY FOR SALE BY OWNER PUNTA GORDA 29200 JONES LOOP RD #5172/2 Plus Den, 4 Car Carport, 1680 sf, Open Concept, Newly Updated Decor, Partially Furnished, New Roof 2017. On Golf Course & Water. Large Lanai. $109,900 614-560-4784 PINNACLE OF LUXURY IN PARADISE PUNTA GORDA SAY WOW To This 2 Story 4/5.5/2 Estate On 30 Acres Incl. Freestanding 2 Story Garage With 2 In-Law Apts. & Detached 1 Story Home. Private Boat Ramp, Natural Spring, Security Cameras, Gated, Granite, 10-20 Ceilings, Travertine, Marble, Onyx, & So Much More!! $4,500,000 Stefanie Pish 941-716-1334 GARDENS OF GULF COVE! GREAT FAMILY HOME! $199,999VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 who25@yahoo.com Keller Williams Realty Gold MAPLE LEAF ESTATES 743 NIPIGON TRAIL € PORT CHARLOTTE Resident owned, Gated, Gol“ ng Community, 4 pools 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison James Homes adno=719967

PAGE 34

WEEKEND EDITION € JUNE 23, 2018 SUN NEWSPAPERS 19BBANGKOK „ Authorities in Thailand have ordered the temporary closing of the beach made famous by the Leonardo DiCaprio movie The BeachŽ to halt environmental damage caused by too many tourists. Maya Bay, on Phi Phi Leh island in the Andaman Sea, will be closed to all visitors for four months annually starting this June to allow for the recovery of the islands battered coral reefs and sea life. The decision to keep visitors away was made Wednesday by Thailands National Parks and Wildlife Department. Many Thai marine national parks are closed from mid-May to mid-October, but because of tourist demand, Maya Bay has remained open year-round since a Hollywood crew set foot there in 1999 to “lm the dark backpacker tale based on a novel by Alex Garland. The beach receives an average of 200 boats and 4,000 visitors each day. Recent surveys by a team led by marine biologists found a large part of the coral reefs around the area is gone and sea life has virtually disappeared. Its like someone who has been working for decades and has never stopped,Ž said Thon Thamrongnawasawat, a prominent marine scientist and member of Thailands national strategy committee on environment development. Overworked and tired, all the beauty of the beach is gone. We need a timeout for the beach.Ž Thon said the temporary closing will kickstart the rehabilitation process. If you ask me if it is too late to save our islands, the answer is no. But if we dont do something today, it will be too late,Ž said Thanya Netithammakum, head of the National Parks and Wildlife Department. When Maya Bay reopens, the department will set a daily limit of 2,000 tourists, while boats will no longer be allowed to anchor there and will have to dock on the opposite side of the island at ”oating piers. The number of visitors the beach has been seeing is unsustainable, and a temporary closure is better than nothing, Thon said. The locals know that and we all know that,Ž he said. This would be a good way to start managing our tourist destinations. And we can improve on what we learn after the “rst year. We know that its important we manage our resources well. Its not about more numbers of tourists but about sustainable tourism that bene“t locals as well.Ž More than 35 million tourists visited Thailand last year, compared to around 10 million when The BeachŽ premiered in 2000. Thai authorities have in the past closed off islands ruined by mass tourism. Koh Yoong, part of the Phi Phi island chain, and Koh Tachai, in the Similan Islands National Park, have been off limits to tourists permanently since mid-2016. Thon, who surveyed both islands recently, said the results have been amazing. Areas with a bleak sea life environment and coral bleaching are now teeming with robust and colorful sea life and coral, he said. Hes certain that the annual closure will also help restore Maya Bay. I have always dreamt that one day we could work to bring her back to life. I have been following and working on Maya Bay for more than 30 years. I had seen it when it was a heaven and I see it when it has nothing left. Anything that we can do to bring this paradise back to Thailand is the dream of a marine biologist,Ž he said.Thailand to give the beach from The Beach movie a breatherBy TASSANEE VEJPONGSAASSOCIATED PRESS AP PHOTOIn this photo, tourists enjoy the popular Maya bay on Phi Phi island, Krabi province. Authorities have ordered the temporary closing of the beach made famous by the Leonardo DiCaprio movie The BeachŽ to halt environmental damage caused by too many tourists. Chocolate is what we eat when were stressed. In other words, chocolate shouldnt cause stress. But it can when the grocery shelves hold not only our beloved semisweet chips, but chocolate labeled bittersweet, milk, white, unsweetened, Germans, baking and more. And whats up with all those percentages? Even cocoa comes in choices: Dutch-process and natural. Actually, the options are pretty simple, in many cases coming down to a basic question: What do you like? First, though, lets de“ne the differences, thanks in part to info from the National Confectioners Association. Unsweetened chocolate comes as billed. It has no sugar, so its nothing but chocolate ground from nibs (the centers of cocoa beans) and some cocoa butter. This ground mixture, called chocolate liquor or sometimes cacao mass, also may be packaged as baking chocolate. Its very bitter, almost astringent. Bittersweet and semisweet chocolate are where sugar starts entering the picture, along with more cocoa butter. By U.S. regulations, both bittersweet and semisweet bars or chips must contain at least 35 percent chocolate liquor. Bittersweet usually has more „ at least 50 percent. Heres also where those percentages come in: The higher the percent, the more chocolate liquor in the bar, the deeper the ”avor. What makes up the remaining percentages? Cocoa butter and sugar, in proportions that vary with the producer. Bars labeled Germans chocolate are among the sweetest. But the famous German Chocolate Cake also may be made successfully with semisweet chocolate. Note that Germans chocolate has nothing to do with Germany. It was created by Samuel German in 1852, for his employer, Walter Baker & Co. Bottom line: Bittersweet and semisweet chocolate can be used interchangeably. The determining factor is how intense a ”avor you want in your baked good. Milk chocolate is made with dry milk solids, at least 12 percent. Theres more sugar, while cacao mass may be as little as 10 percent. This is almost too mild for baking, but delicious alone to savor or as the foundation of a great frosting. White chocolate ”ips the formula, showcasing cocoa butter, along with milk solids, sugar and vanilla. Theres no chocolate liquor or mass here, which causes some people to say its not realŽ chocolate. But cocoa butter is the fat from cocoa beans, so white chocolate comes from a cocoa plant. The likely culprit for confusion is the product called almond bark or coating. It looks like white chocolate, but is made with vegetable fats instead of cocoa butter. Finally: cocoa. Mostly, recipes call for natural cocoa, which is chocolate liquor with all the cocoa butter pressed out of it. The resulting dry stuff is ground into cocoa powder thats lighter, even reddish, as in Red Velvet Cake. Dutch-processed cocoa starts with natural cocoa, but its then treated with an alkaline solution to neutralize cocoas natural acidity. Its milder in ”avor, but darker in appearance. Bottom line: For recipes that dont specify a particular cocoa, use natural cocoa. Dutch-processed may turn up in recipes that rely only on baking powder for leavening, since its also neutralized. The two cocoas are not interchangeable, so best to follow the recipe for optimum results. And heres a sweet hack: If youre out of unsweetened chocolate, but have natural cocoa on hand, melt 1 tablespoon of butter or shortening, then stir in 3 tablespoons of cocoa powder. This is the equivalent of 1 ounce of unsweetened chocolate. Finally, as with most ingredients, you pay for quality. In recipes with chocolate ”avor front and center, such as a ”ourless cake, top-grade chocolate will yield the best results. Store brands may be “ne for everyday chocolate chip cookies. Still feeling a little stressed? Have no fear. Heres a recipe for chocolate frosting that will ease your mind. It uses both milk and semisweet chocolate bound with sour cream, so its not too sweet and lets the chocolate ”avor shine.Luscious, Creamy Chocolate IcingMakes enough to generously frost and “ll one (8or 9-inch) layer cake or 2 dozen cupcakes. Note: The brown sugar makes the chocolate taste fudgier and the corn syrup makes the frosting easily spreadable and gives it a slight sheen. You can use either chips or chopped bar chocolate. This recipe is from BakeWiseŽ by Shirley Corriher. 12 ounces (2 cups) milk chocolate chips 9 ounces (1 1‡2 cups) semisweet chocolate, chips or chopped 2 tablespoons light brown sugar1‡8 teaspoon salt 1 teaspoon vanilla extract 3 tablespoons light corn syrup 1 1‡2 cups sour cream Place the chocolate in a large microwave-safe bowl and microwave on 50 percent power for 30-second intervals, stopping to stir after every interval, until completely melted and smooth. This will take two to three minutes. In a large mixing bowl, whisk together the brown sugar, salt, vanilla and corn syrup. Stir in the sour cream with a few strokes. Add the melted chocolate. Stir until no sour cream streaks remain and its very smooth. It will be beautiful. If it is too thin, let it stand for an hour at room temperature until slightly thickened. Use generously.Yellow Butter CakeMakes 2 (8or 9-inch) layers for one layer cake. Note: This classic is from Betty Crockers Cookbook.Ž 2 cups ”our 1 1‡2 teaspoons baking powder1‡4 teaspoon salt3‡4 cup (1 1‡2 sticks) unsalted butter, softened 1 1‡2 cups sugar 2 teaspoons vanilla extract 3 eggs3‡4 cup milk1‡2 cup sour cream Heat oven to 350 degrees and place rack in center position. Grease bottom and sides of two (8or 9-inch) round cake pans with shortening; lightly ”our. Or cut parchment circles to “t in pans and spray lightly. In small bowl, whisk together ”our, baking powder and salt; set aside. In large bowl, beat butter and sugar with electric mixer on medium speed, scraping bowl occasionally, about 3 minutes or until light and ”uffy. Do not underbeat. Beat in vanilla. Beat in eggs, 1 at a time, just until smooth. On low speed, add ”our mixture alternately with milk, beating after each addition, until smooth. Scrape side of bowl occasionally. Beat in sour cream. Pour evenly into pans. Tap pans on counter 2 to 3 times to eliminate air bubbles from batter. Bake 30 to 35 minutes or until toothpick inserted in center comes out clean. Cool 10 minutes; remove from pans to cooling racks. Cool completely, about 1 hour, before frosting. Nutrition information per each of 16 servings: 490 calories, 150 mg sodium, 60 g carbohydrates, 15 g saturated fat, 42 mg total sugars, 6 g protein, 80 mg cholesterol, 2 g dietary “ber Exchanges per serving: 2 starch, 2 carb, 5 fat. € € € Bittersweet and semisweet chocolate: These two are interchangeable, and it comes down to intensity. Cocoa powder: Unless Dutch-process is called for, stick to natural cocoa for most recipes. Milk chocolate: The mild ”avor lends itself more to snacking or frostings than to most baking. White chocolate: It has cocoa butter, so it does contain chocolate, but its not the same as coatings or almond barks.Confused about bittersweet? Dutch cocoa? And whats up with white chocolate?By KIM ODESTAR TRIBUNE (MINNEAPOLIS) TNS PHOTOSActually, chocolate options are pretty simple, in many cases coming down to a basic question: What do you like? So many chocolates: bittersweet, semisweet, milk, all the percentages. Then cocoas! How to choose and adapt. A killer chocolate frosting recipe.

PAGE 35

20B SUN NEWSPAPERS JUNE 23, 2018 € WEEKEND EDITION 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2030 MEDICAL CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information Douglas T. Jacobson State Veterans Home5 Star Deficiency Free Facility is looking for you! We want caring healthcare professionals to be part of our team. FULL TIME or PART TIMENURSES … CNAs …FOOD SUPPORT WORKERS941-613-0919Online: www.peoplefirst.myflorida.com MEDICAL ASSISTANT Needed Full Time to be trained as Coordinator for Clinical Research Facility. Phlebotomy & Computer Skills is A MUST. Please Email Resume to Aston2491@gmail.com or Fax 941-979-8564 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 PAINTER NEEDED. Must be Experienced. Must Spray, Brush & Roll and Have Valid DL. Call ( 941 ) -268-3939 2050 SKILLED TRADES A UT O M O TIVE TE C HNI C IAN Experience required. Must have own tools, ASE Certified, prof appearance & valid drivers lic. Call (941)-743-7400 Pt. Charl. DRYWALL HANGERS AND FINISHERS for a small company. Residental work. Finishers must be able to smooth finish. Hangers $8-10 a board, Finishers $10-15 a board depending on height and finish level. 941-639-4440 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 STARTING $800/WK. CDL Class A Semi-Driver Must Have Clean Record. Haul Trees & Assist with Loading. 941-5392216 Habla Espanol is a plus. ASSISTANT MANAGER FOR BUSY TIRE STORE IN PUNTA GORDA Call 941-639-5681 2100 GENERAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: DISHWASHERS HOUSEKEEPING SERVERSAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 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 CRITTER COTTAGE IS LOOKING FOR TEAM PLAYERS. K ENNEL C ARETAKERS B ATHERS & G ROOMERS APPLYINPERSON750 MORNINGSIDEDRENGLEWOOD. MUSTLOVEDOGS& CATS. NOALLERGIESTOEITHER. RELIABLETRANSPORTATION. F/T & P/TWWW.CRITTERCOTTAGE.NET DENTAL HY G ENI S T Registered Dental Hygenist needed Full Time, 4-4.5 days a week. Benefits. Please Call 941-475-2442 Englewood FRONT DESK/ NIGHT AUDITOR Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte Seizethesales withClassified! GRANITE INSTALL HELPERS & FABRICATORS NEEDED NOW! EXPERIENCE PREFERRED. PC (941) 235-9567 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 OFFICE ASSISTANT F/T, Detail oriented person for retail store. Knowledge of Quickbooks, Computer, & Organizational skills. Job entails ordering Parts & Supplies, Filing, Telephone & personal contact with customers & assisting with other office duties. PLEASE CALL 941-743-2337 TO ARRANGE FOR INTERVIEW. PARTS & SERVICE MANAGER for growing Trailer Store in Punta Gorda. Applyin Person: Roys Trailer Country 4760 Taylor Rd., Punta Gorda 2100 GENERAL ENTRY LEVEL POSITION FOR PRINTING We are currently seeking a full time entry level manufacturing position. This position includes the opportunity to learn the printing process from the entry level position and advance in a progressive environment. In this position you will assist in the creation of various well known newspapers and other related products on our Press. DUTIES & RESPONSIBILITIES Remove product from the end of the printing press or finishing machine. Move skids of product with a hand jack Comply with all quality, safety and work rules and regulations. Work Hours are: 4:30 pm to 1:30am QUALIFICATIONS Effectively communicate with other members of the staff. Assist other crew members with various duties including webbing up of the press and/or special handwork in order to meet customer requests. Follow all clean-up and housekeeping procedures. The ability to take stacks (average 10-30 lbs) using repetitive hand/wrist movement, off of the end of a machine (2-4 feet high) and stack product on skids from floo r level to 5 feet high using repetitive bending and twisting. The ability to remove skids (weighing up to 2400 lbs) by using a pallet jack. The ability to use a computer. At least 18-years of age or older. Ability to work well in a team environment. Ability to follow instructions and work independently. The ability to read and write; possess good verbal and written comprehension. We are a drug and nicotine free workplace. Pre-employment drug and nicotine testing required. Apply to Ken Moring kmoring@suncoastpress.com MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting required 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. AdvertiseToday! 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 Sale 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 06/23/18 FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSATURDAY 6/23/2018 3340 Wood Thrush Drive #122, Punta Gorda, FL 33950, 1:00PM-3:00PM 4582 Fallon CIrcle, Port Charlotte, FL 33948, 1:00PM-3:00PMSUNDAY 6/24/2018: 23356 Weaver Avenue, Port Charlotte, FL 33954, 11:00AM-1:00PM 23357 Hartley Avenue, Port Charlotte, FL 33954, 12:00PM-3:00PM 1750 Jamaica Way #213, Punta Gorda, FL 33950, 1:00PM-3:00PM 2848 Deborah Drive, Punta Gorda, FL 33950, 1:00PM-3:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / OPEN SAT. 11-1 & WED. 11-1 4053 River Bank Way Charlotte Harbor Lovely 3/2/2 Home in River Bend off Harborview Rd. $261,000 Dee Porter, 941-347-1159 Century 21 Aztec NEEDCASH? OPEN SAT. 11A.M.…2P.M. 3113 COQUINAESPLANADEPELICAN HARBOR PUNTAGORDAOFFRIVERSIDe DR941-276-6160 THE CAPTAINS TEAM SUN REALTY OPEN SAT. 3:00PM-5:00PM 5601 Duncan Rd. Punta Gorda, Lakewood Village. Lots 40, 65, 151, 181 & 223. Meet at Lot #40. Dee Porter, 941-347-1159 Century 21 Aztec OPEN SUNDAY 1-4PM 3806 AVES ISLAND CT $598,000 Gorgeous Open plan built in 2001. 2262 sq ft, 3 bd plus den beautiful pool, 10K boat lift, minutes to Open water. Immaculate, fully furnished. Not to be missed! CALL PAT WALKER 941-276-4674 REMAX ANCHOR REALTY 1010 OPEN HOUSE PLACIDA SUN., 6/24, 1PM…5PM 105 Green Dolphin $1,299,000. Over 3500 sq ft, 4/3 on a tip lot, 385 deep waterfront property just minutes to Gulf of Mexico Sharon Badrian 941-276-0068 SUN., 6/24, 11AM…2PM 8413 Placida #403 $179,900. Located in gated community next to Amberjack Nature Preserve & close to Boca Grande beach. 2/2 w/carport. Lena Veit 941-740-3018 ENGLEWOOD SAT., 6/23, 12PM…3PM SUN., 6/24, 12PM…3PM 6585 Manasota Key Rd. $1,075,000. Private hideaway w/100 Ft bayside frontage. Main house w/2BR 2BA, updated Kit. Plus guest house w/2 BR 1 BA. Spectacular Jeffrey Ament 941-539-2338 Alan Craig 941-303-3876 SUN., 6/24, 12PM…3PM 87 Cayman Isles Blvd. $499,900. Quality built Thompson home. Private waterfront setting. Lg LR/DR combo plus oversized Kit. w/42Ž cabinets. Tons of builder upgrades. Jeffrey Ament 941-539-2338 SUN., 6/24, 12PM…3PM 19 Golf View Dr. $345,304. Elegant, Georgian style custom home, turnkey furnished. Expansive views of golf course located in premier Boca Royale Golf Course. Janet Shawen 941-882-2398 NORTH PORT SAT., 6/23, 1:30PM… 4:30PM 6780 Pan American Blvd $489,900. Boaters dream home in Island Community Duck Key! Beautifully landscaped, pool home 3 lg BR, split floor plan w/central kitchen. Sherrie Cremen 941-726-5794 SAT., 6/23, 11AM…2PM 5621 Reisterstown Rd. $399,900. Located on 3.57 acres completely fenced & zoned allowing any & all animals. Home is over 5000 sq ft w/mom-in-law quarters. Janet Shawen 941-882-2 398 SAT., 6/23, 11AM…2PM 4503 Sapulpa St. $239,000. Exquisite detail throughout. Open, split floor plan, lg lanai w/pool & waterfall, tons of storage also. Michele Behnfeldt 419-966-0567 PORT CHARLOTTE SUN., 6/24, 1PM…4PM 2423 Bendway Dr. $379,000. Beautiful waterfront pool home w/204 on the water. Recent remodel, split floor plan, very spacious. Mary Lou Zett 941-380-2598 SAT., 6/23, 11AM…3PM 23211 Delevan Ave. $279,900. Pride of ownership, 3/2/2 w/spacious lanai on fresh water canal. 6 privacy fence, newer appliances. Darlene Rains 941-380-1266 SAT., 6/23, 12PM…3PM 24427 Buckingham Way $254,900. Golfers dream on a pond w/view of 3rd tee. Extended nook increases living space to 1500 sf not in county records. Chuck Allen 941-544-0991 SAT., 6/23, 12PM…3PM 1629 Palace Ct. $194,000. 2/2/2 w/den in active Kings Gate golf community. Plant shelves, indoor laundry, ceiling fans plus roomy MSTR w/2 closets. Ann Allen 941-286-2633 PUNTA GORDA SAT., 6/23, 1PM…3PM SUN., 6/24, 1PM…3PM 3321 Sunset Key Cir. #106 $349,900. 3/3/1 fantastic wedge unit. Fresh paint, unique tile in living areas & wood plank tile in BR Call Suzanne for access 303-902-1965 Suzanne Ivaska 303-902-1965 SUN., 6/24, 12PM…4PM 206 Angol St. $299,000. Beautiful, well maintained pool home situated on an oversized cul de sac lot in Sec 20 of Deep Creek. Steve Jones 941-456-4962 SUN., 6/24, 1PM…4PM 7116 Mikasa Dr. $289,000. Over $60,000 in upgrades. 4/2/2 salt water heated pool w/screened lanai & paver deck. Gated community, close to shopping, restaurants & Historic Downtown. Marie Sellitto 941-626-3770 SUN., 6/24, 11AM…2PM 27045 Ecuador Dr. $239,500. New Construction! Included are high end features & finishes, all wood cabinets, granite Wood grain tile floor, decorator baseboards & more. Diane DePaul 941-6284268 1010 OPEN HOUSE OUTSTANDING OPPORTUNITYLocation, location, location with the best corner in Rotonda West the premiere subdivision of Charlotte County. Land, plans, blueprints, engineering and a Real Estate brokerage. $250,000.00 Principals Only! FLA GOLF PROPERTIES INC 941-698-4653 PUNTA GORDA SUN. 12-3 58 Windmill Blvd., 33950 2015 Waterfront home in Windmill Village 1770 SF under air $289,000 + shares & bond BY OWNER (810)-941-9617 SOUTH GULF COVE SAT 6/23/18 12 … 3 10578 RIVERSIDE ROAD, Pt Charlotte, FL 33981 3/2 Waterfront Pool Home $529,500 w/160 Ft Sea Wall Chris McMillan 941-628-2602 RE/MAX ANCHOROFMARINAPARK SUN 1PM-4PM $259,900 2747 Zuber Ln. North Port FL 34286 3/2/2 POOL HOME 1884sf Exit Compass Realty Anita Wood 941-916-8770 SUN., 06/24/18 1-3PM 631 Alhambra Rd #201 Venice.Venice Island beachfront condo 2/2, 1,284 sqft corner unit with updated flooring, 2 lanais. $399,000 Michael Saur, PLLC 281-615-8993 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 4 SPORTSMAN LANE, ROTONDA. LAKESIDE2,577 SQ. FT. CUSTOMPOOLHOME. NEWROOF, GRANITE,OVERSIZEDLOT! $359KCALLTERRYLONGALWAYSLONGONSERVICEWITHKW REALTYGOLD TOVIEWORSEEWHATYOUR HOMEISWORTHINTHISMARKET! 941-830-2347 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 SOUTH VENICENEW HOME BY BUILDER 3/2/2 SPLITPLAN. NEARBEACHYETQUIETAREA! CLOSETOAMENITIES! $309KSARASOTAREMODELINGINC.941-893-7326

PAGE 36

WEEKEND EDITION € JUNE 23, 2018 SUN NEWSPAPERS 21B 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 GreatDealsin theClassifieds! 1030 WATERFRONT HOMES ENGLEWOOD CALLING ALL BOATERS AND ANGLERS! FULLYRENOVATED3/2 WITHEXPANSIVEVIEWSOFGOTTFRIEDCREEKON1/2 ACRE. 7,500LBBOATLIFT& FLOATINGDOCK& FIXEDDOCK. 1 BRIDGE& ASHORTRIDETOLEMONBAY&THEGULF! PEBBLETECSW POOL& HOTTUB. $459,000. BETTYMASIELLO, 201-8419091, MEDWAYREALTY GARDENS OF GULF COVE GREATFAMILYHOME!$199,999 VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 rwho25@yahoo.com Keller Williams Realty Gold WHO YOU GONNA CALL?Since 1975 Only OneCompany and One BrokerOwner Still Stand: Century 21 Aztec & & 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 PUNTA GORDA Pristine Resort Condo 2/2 PRV Garage, low HOA fees in Vivante. $239,900 Barb Brooks, Integrity Real Estate of Florida Inc. 941-286-8669 Get $1000 off your closing. To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net VENETIAN FALLS VILLA VENICE 2br/2ba + Den, 2 Car garage, End Unit, 55+, Has it all! No agents please. $279,900 941-493-3331 1090 MOBILE HOMES FOR SALE VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1110 OUT OF AREA HOMES BLUERIDGEMTNSLOG CABIN ON1.7 ACINWNC. PANORAMICVIEWSFROM RIDGETOPSETTING, 1,232 SF W/HALFBASEMENTAND EASYACCESS. ONLY$179,900 (828) 286-2981 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT NORTH PORT 3/2/2 4765 Cornsilk Terrace. $1300/mo. Real Es tate Mainstream 941-628-2606 NORTH PORT 3/2/2 close to schools, small pets ok. Avail Immed, $1350/mo 1st, Last, Sec. 941-726-3617 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 ROTONDA REMODELED 205 MARK TWAIN LANE 3/2/2, 1800SF, HUGE Lanai New SS appliances, wood floors, paint, etc... $1550/mo No pets. 941-400-8808 1240 CONDOS/VILLAS FOR RENT 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 HARB O UR HEI G HT S close to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 PT CHARLOTTE 2 Room TROPICAL GET-A-WAYS Waterfront, Wifi, Daily, Wkly Extend a Stay $320. wk + Up Non smoker 941-661-4262. 1360 ROOMS FOR RENT PORT CHARLOTTEHOUSE Room for Rent. Great Location! 941-763-7296 PORT CHARLOTTE inLarge New Upscale Home, Furn., Pool, Hot Tub, $595/mo Cable &Internet. 941-457-1717 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. ALSOAVAILABLETO PURCHASE. CALL941-769-0200 CLASSIFIED ADSSELL 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 1620 COMMERCIAL/ INDUSTRIAL PROPERTY PUNTA GORDA AIRPORT AREA 2100sf Commercial Warehouse /Flex Space, Overhead door, AC, Water, Sewer, trash, camera system incl. $1100/mo + tax. Call 203-644-4732 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 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. 3020 PERSONALS LADYHAIRSTYLIST SEEKING MALE 45-70for dining, movies, conversation. 941-201-9853 S WF 66 seeks S WM 63 -75 f or relationship to enjoy simple things in life. 941-214-0357 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 COUNSELING94 1-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Mondays beginning May 7th at 7pm The Omega Course A study of the end times 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH 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! CLASSIFIED WORKS! 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 SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNI Q UE & INF O RMATIVE 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. 941276-0124 4000 FINANCIAL 4030 INSURANCE INSURANCE COUNCELOR Carlene Hope Life Annuities Final Expense 941-757-7179 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! 5107 IRRIGATION C HARL O TTE IRRI G ATI O N Inc. Summer Specials going on now. 941-830-4102 AAA-18-00009 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMI SO N TREE S ERVI C E Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM BOWERSAFFORDABLE MOWING Quality you can TRUST! Serving Rotonda, Placida, Englewood & South Gulf Cove Weekly/Monthly Rates Call for a free estimate Lic/Insured Nicky Bowers 908-246-0267 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 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

PAGE 37

22B SUN NEWSPAPERS JUNE 23, 2018 € WEEKEND EDITION 5110 LAWN/GARDEN & TREE 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 Classified=Sales Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5130 MOVING/HAULING ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 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 5181 Professional Services MOBILE NOTARY SERVICES Fast Professional Services ** Carlene Hope ** 941-757-7179 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6020 AUCTIONS ARAI HELMET L a di es silver Quantum full face small $100 610-357-2954 6025 ARTS AND CRAFTS WOOD CARVING k n i ves new $50 941-218-4502 6030 HOUSEHOLD GOODS A IR CO MF O RT Air Mattress / Foundation King Looks like new. $225, OBO 941-485-0681 BATHR OO M S INK & FAU C ET CERAMIC HANDLES CAN EMAIL PHOTO $50 941-235-1054 BEVERAGE CART RATTAN $75 941-451-0634 C ALPHAL O N UTEN S IL S 6 di f ferent COOKS DELIGHT $6, OBO 941-743-0399 CORNING WARE B8 1/2 B u f fet Server/Skillet, white, ex. con dition $20 214-906-1585 CROCK POT N ew, Never Used, 5.5 Quarts, White $25 941-496-4903 D O LPHIN PI C TURE Must see. s igned and numbered. 45/990 $90, OBO 941-743-0399 DUTCH OVEN C opco D enmar k D4 (largest size), green, good condition $40 214-906-1585 T urnyou r trashinto cash! Advertise youryard sa l e! ELECTRIC SKILLET GE Excellent condition w/book. $45 941-743-0399 END TABLE S S ALE-wood & glass-brown & white like new $10 941-445-5619 ENTERTAINMENT CENTER Versatile 3pc blonde color. $5 941-698-1074 EXPANDABLE LUGGAGE 3 sizes-in-1, plus matching tote JM New York $49 941-276-1881 MR. CO FFEE 1 2 cup program mable black & stainless exc cond $25 941-276-1881 OIL PAINTING w /b eaut if u l frame must see! Super art bar gain! $165 941-639-1517 SO DA S TREAM 60 L bottles exchange cylinders $7 941-661-1261 TILE PORCELIN 18Ž x 18Ž 200 SQ FT USA MADE CAN EMAIL PHOTO $150 941-235-1054 TOASTER OVEN SYLVANIA with 4 cup coffeemaker $10 941-575-1988 UTENSILS R ac h e l R ay A cac i a Wood in amber glass pitcher NEW 5pc $29 941-276-1881 6030 HOUSEHOLD GOODS 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. 6031 HOLIDAYITEMS BARBIE D O LL S Holiday Christmas $12 941-218-4502 6035 FURNITURE MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 COC KTAIL TABLE Round, Medium Brown Color, All Wood $35 941-257-5500 CO FFEE TABLE Natural Rattan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 COFFEE TABLE w i c k er, g l ass top, $40 941-661-2667 COUCH & M atc hi ng R ec li ner 7 ft. gray, both ends recline, good condition $400 941-979-1426 CURIO CABINET woo d en; Lamps, KING frame w/ Brass headboard, Call 941-275-7825 DINETTE TABLE woo d counter height round, 4 CH. $350, OBO 941-627-6780 DINING ROOM ta bl e M a h ogony 48Ž Round w/ 4 chairs & leaf $350 941-626-5481 FILING CABINET 4 D rawer Solid Red Oak 21 x 24.5 x 54.5 $350 941-460-9540 F O LDIN G C HAIR S ( 4 ) metal black exc. cond. contour seats $20 941-585-8149 HAND C ARVED S olid C herry Chair Seats need to be recaned. $60 941-460-9540 HUTCH AND T a bl e S et E t h an Allen, 4 chairs. 2 leaves. nutmeg $100 941-575-7134 I BUY FURNITURE Or anything of value! 941-485-4964 LAZYBOY WALLHUGGER great condition $225 941-580-4460 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 MATTRESS T w i n. good condition$50 941-257-5500 BED MATTRESS & BOX $100 941-629-5550 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 QUEEN SOFA rec li ners O r i g 1200.vibration more $395 941-580-4460 RE C LINER beige great condi tion $150 480-510-5958 RECLINER EXCELLENT cond! med. brown $70 941-661-2667 RECLINING SECTIONAL 5 piece teal leather reclining sectional, good condition $250 941-637-1923 SO AP S T O NE Pedastal Base 24Ž Tall x 9.5Ž Wide $80 941-460-9540 SOFA BED Oli ve co l or w/floral pillows $200, OBO 480-510-5958 V ANITY DRE SS ER with Mirror Dark Brown 18Ž W x 32Ž H x 14Ž D $85 941-460-9540 6038 ELECTRONICS 2 WAYRADIO MOTOROLA $40 941-218-4502 CD PLAYER JENSEN porta bl e Am/Fm, 2 built in speakers Like new. $15 941-575-1988 DVD PLAYER S amsung, new in box model BD-JM57 $65 941-624-0928 IPH O NE 6S PLU S Unlocked 64GB Works Perfect $320, OBO 941-525-5299 PRINTER CANON IP 2820 with cable $15 941-575-1988 6040 TV/STEREO/RADIO MODULATOR 300WATT AM transmit tube type $125 941-661-2547 TV 14Ž PANA SO NI C WITH VCR, GOOD FOR RVS $35 941-257-5500 YEASU VX8 gps m ik e c h arger 2m440 1.8 30mhz rec $150 941-661-2547 6060 COMPUTER EQUIPMENT AS U S LAPT O P Works G reat w/Office $150, OBO 941-404-5359 DESK TOP COMPUTER DELL I nspiration 3847. Keyboard, speaker $129 941-697-0794 LAPTOP NEW LEATHER BRIEF CASE GREAT REDUCED BARGAIN! $30 941-639-1517 6065 CLOTHING/JEWELRY ACCESSORIES G REEN TANZANITE ring 14K YG and Plat.Ovr .925 sz 8 TGW 1.42 cts. $60 941-554-2140 HERMES SCARVES 4 W omenss scarves. 3 designs each $120, OBO 610-357-2954 MENS RING e l ec. bl ue topaz. size 12 tcw 2.65 cts $65 941-554-2140 M O T O R C Y C LE JA C KET Ladies JoeRocketXLblue/white $125, OBO 610-357-2954 RIN G M OO N S T O NE, 14K Y G and Plat. Over.925 Bridge Ring sz.6 $60 941-554-2140 RIN G S M O KEY Q UARTZ and white topaz mens tcw 7.4 cts size 9 $60 941-554-2140 SHOES womans sz 5 new i n box ,Gravity Defyer, Mary Jane style, Bone $30 941-554-2140 WORK PANTS M en  s 4 pr navy blue sz 32-33 Perfect Condition all/ $25 941-276-1881 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 AUDREY HEPBURN CANVAS Pop Art Breakfast at Tiffanys 22x18 $45 941-493-3851 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 CHAIR LYRE BACK s id e c h a i r $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 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 N Y YANKEES 80 & 81 yearbooks & 8 hardback books ea $5 to $20 941-639-1517 N O RITAKE DE SS ERT S ET S (5)w/sugar bowl mint, 63 vintage $30 941-639-1517 RETR O G RAVEL art choice C alypso drum player, jester with lute $20 214-906-1585 T BIRD COLLECTIBLES 100 150 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 6090 MUSICAL PA AMPLIFIER with speakers $35 781-956-8891 6095 MEDICAL BED S IDE CO MM O DE O R SHOWER CHAIR LIKE NEW Each $25 941-268-8951 DELUXE WALKER S EAT storage breaks more orig 249 new $85 941-580-4460 DELUXE WALKER SEAT storage breaks more orig 249 new $85 941-580-4460 GO GO POWER CHAIR/NEW BATTERIES LIKE NEW, CAN DELIVER $450 941-473-4168 H O VER O UND P O WER WHEELCHAIR looks great, new battery, wheels,power cord $399 941-426-4076 JAZZY JET 3 ULTRA/NEW BAT TERIES X CONDITION, CAN DELIVER $450 941-473-4168 P O WER C HAIR ZIPR 4Ž NEW BATTERIES, EXCELLENT COND. $450 941-473-4168 RE C LINER Electric li f t chair up/down sleep orig 1100 $349, OBO 941-580-4460 RECLINER POWER V ery goo d condition. $125 941-575-1988 SCOOTER E -z i p e l ectr i c $250 OBO 941-627-0516 6100 HEALTH/BEAUTY BATH TUBSAFTY RAIL EASY TO INSTALL $15 941-627-6780 6100 HEALTH/BEAUTY MA SS A G E C HAIR Good condition $75 941-473-9152 ADVERTISE! 6110 TREES & PLANTS SATGHORN FERNHUGE$650 507-250-7147 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 6125 GOLF ACCESSORIES GOLF CLUBS 36 ASST 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 HYBRID IR O N S C obra Max Hybrid Irons 4-5-6-7 excellent cond. $195 309-253-5658 HYBRID IRONS T our Ed ge H ot L auncher 8-9-PW excellent cond. $75 309-253-5658 PUTTER S C H O I C E Ray C ook, 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.) T urnyou r trashinto cash! Advertise youryard sa l e! 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 6126 GOLF CARTS 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 EXER C I S E BIKE SC HWINN AIR DYNE $100 941-451-0634 TREAD MILL W es l o $25 941-575-7134 TREADMILL N or di c T rac k 12speed prog,heart rate,in cline1 $250 941-639-3670 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 B O W PARKER mag 2 rh bow & acc. hard case ex cond $200 941-286-3826 C AN O E TYPE WATER C RAFT 14 (2)Fiberglass plus Mold $275 941-268-8951 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 KAYAK EMOTION8 sitin backpad & paddle $175 941-661-2547 LOUISVILLE SLUGGER SOFT BALL BAT official Hillerich & Bradsby $15 941-639-1517 WILSON PROFILE TENNIS Racket, excellent condition, with cover $25 941-473-4828 6131FIREARMS NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6132FIREARMS ACCESSORIES WINCHESTER GUN SAFE30Žx24Žx60Ž w/ Combination Lock. 941-475-3626 6133 HUNTING & FISHING SUPPLIES CALCUTTA POLE 13 RIGGED FOR SNOOK $20 941-276-0580 FISHING POLE 11 Fiberglass rigged for snook $15 941-276-0580 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 3 WHEELER goo d l oo ki ng smooth riding 3 Wheeler onl y $185 941-474-1776 ALLEN BIKE rac k d e l uxe lik e new $80, OBO 941-426-4151

PAGE 38

WEEKEND EDITION € JUNE 23, 2018 SUN NEWSPAPERS 23B 6000 MERCHANDISE 6003 DEEP CREEK GARAGE SALES S AT.S UN. 9 AM? 2 5 380 Rampart Blvd. MOVING SALE!! Contractor`s Dream Sale! Tools, Equip., Supplies, Hardware, Furn, Hshld & MORE! GETRESULTS USECLASSIFIED! 6004 PORT CHARLOTTE GARAGE SALES FRI & S AT 9 3 184 Carlisle Ave NW. Machinery, tools, Crafts Everything must go. SAT 8 3 23356 W eaver Ave. Household, Sheets, Towels, Linens, Shoes, Clothes and MORE! GreatDealsin theClassifieds! S AT.S UN. 7AM-4PM 2205 Achilles St. MOVING SALE! Furniture, Electronics, Household & MUCH MORE!! 6005 PUNTA GORDA AREA GARAGE SALES FRI AND SAT. 8AM-4PM 701 Aqui Este Punta Gorda Buttonwood Village #154. ESTATE SALE Lots of home dcor, books, tools, bbq, Womans Large Clothing. Outdoor pots and dcor. Newer TV. No earl y birds FRI .SAT 8 4 3849 A c li ne Rd. HUGE ESTATE SALE! Antiques, Furniture, Brand New Generator, Taxidermy & MORE! FRI.S AT. 8 AM-1PM 3670 Aruba Ct. P.G.I. MOVING SALE! Lots of Items That You Can`t Live Without!! 6005 PUNTA GORDA AREA GARAGE SALES S AT & S UN. 8 AM-4PM 741 Brenda Ct PG Estate/Yard Sale 6007 ENGLEWOOD AREA GARAGE SALES FRI & SAT 8 2 8480 TRUEMAN ST. MULTI FAMILY / MOVING SALE SALE No early sales! FRIS AT. 9 AM2 PM 7122 Parnell Terrace Chairs, Furniture, Tools, Jewelry etc. M O N 6 / 2 5.1 0 AM-7PM 11019 Gulfstream Blvd. One Day Yard Sale! 6007 ENGLEWOOD AREA GARAGE SALES S AT. 8 AM-1PM 332 Eden Dr. MOVING SALE! Couch, Mr. & Mrs. Dresser, Daybed, Power Washer & MORE! SAT .SUN 9AM 2 : 30PM 6983 Beardsley St. Tools, Yard Items, Grill, Computer, Furniture, Home Exerciser, Quilting Material & Books & MORE! GETRESULTS USECLASSIFIED! 6008 ROTONDA AREA GARAGE SALES FRI.S AT. 8 AM-1PM 7 8 Fairway Rd. Household, Pictures, Some Furnishings, Holida y Decor, Motor Scooter ETC! 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 SAT & SUN 9 ? 1025 SHASTA RD. HUGE HANDYMAN SALE also Bedding, furniture, clothes, etc 6012 VENICE GARAGE SALES S AT. 72 141 Wading Bird Dr. (off East Venice Ave.) MOVING SALE!! Household & MORE! DEALS! $1 Section. 6135 BICYCLES/ TRICYCLES BICYCLE WOMEN 26Ž Schwinn 21-speed. Like new $85 941-380-2638 BICYCLES (2) B oy & Gi r l coaster, brake bikes. $50 941-697-0155 BIKE Ad u l t. Ni ce se l ect i on o f quality great riding bikes each only $50 941-474-1776 BIKE RACK HITCH 1 1/4Ž f or 2 BIKES $50 941-268-8951 BIKE RALEIGH R ecor d LTD Mens, Thin Wheels, Like New! $120 941-257-5500 BIKE WESLO EXERCISE Bik e, EX/CONDITION Like New. Pic on request. $75 941-743-0399 DAHON FOLDING BIKES (2) 20Ž Male and Females. $400 239-410-5717 TRI C Y C LE 3 WHEEL Joy Rider step through design tires are excellent $320 941-460-9540 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 POOL BLANKET P oo l cover heat saver for 12X24 pool, brand new never used shaped like #8 $50 941-882-8405 6160 LAWN & GARDEN 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 LAWN MOWER WEEDEATER 22Ž High Wheel 4.75 push $65, OBO 941-485-0681 MOSQUITOS POTS prevent t h e Zika flu $15 941-624-0928 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 NEW TRIMER & e d gerr b attery operated $35 941-221-8450 PRESSURE WASHER Excell Honda 2700 psi $230, OBO 941-485-0681 RIDING LAWN MOWER Lawn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 SPREADER SCOTTS DLX PUSH Large Capacity, Like NE W $25 941-268-8951 S PREADER SCO TT S speedy green spreader Venice $15 941-882-2361 WATER PONDS good shape, & plant containers $20 941-624-0928 WEED T r i mmer R yo bi curve d 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 CHARCOAL KETTLE GRILL $20 941-421-2704 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! G A S G RILL w/cover charbroil $35 941-421-2704 PATIO SET 7 5 f t ta bl e w / t il es 8 chairs 1 lounger alum $200 941-421-2704 C a s h i n w i t h C l a s s 6161OUTDOOR LIVING 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 HURRICANE PANELS U se d $2per foot mixed lengths, good condition 941-661-1261 HURRICANE SHUTTERS 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 PEGBOARD/HOOKS 60 24ŽX32Ž PANELS,1BOXhooks $85, OBO 941-661-1261 6190 TOOLS/ MACHINERY 2 WHEEL H an d T ruc k id ea l f or moving appliances and large furniture $60 941-474-1776 BELT SANDER Bl ac k & D ec k er $30 941-249-1829 BUMPING DOLLYS (8) p l us 3 body hammers BARGAIN 11 pc set only $65 941-474-1776 DRILL BIT Sh arpener Bl ac k & Decker $15 941-249-1829 GENERATOR C ra f tsman 5600WATTS AS NEW $475 941-276-0580 GENERATOR Pro Source 2000 WATTS $65 941-276-0580 RAD ANGLE DRILL Milwaukee 1/2 $65 941-661-2547 ROUTER W/ Bi ts & C ase Bl ac k & Decker $30 941-249-1829 SABRE SAW Bl ac k & D ec k er $20 941-249-1829 SABRE SAW C ra f tsman $20 941-249-1829 SANDER/POLISHER Black & Decker like New $30 941-249-1829 SAW/RIDGID MITER U t ili ty Vehicle $80 941-624-0928 6220 OFFICE/BUSINESS EQUIP./SUPPLIES FILE 4 d rawer H eavy d uty o f fice type $40 941-380-7180 RUBBERMAID SHELVING $1/ft, various lengths/widths $1 941-661-1261 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. A DORABLE YORKIE DOODLE PUPS. 1st Shots $475/ea (941)-624-3173 (*stock photo) YO RKIE PUPPIE S Male, Reg istered, 10 weeks old, very small. 941-405-9301 6233 DOGS GERMAN SHEPARD PUPPIES (5), Parents AKC Reg. Available 7/18. Shots & Health Cert. Call or Text, No Voicemail. $900. ea. (941)-268-1581 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 NUBZ DOG CHEWS made in USA, real chicken $8 941-624-0928 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 COFFEE MAKER K eur i g D e l uxe orig 359. latte cappicino expresso $85 941-580-4460 DISHWASHER White maytag, Great condition $100, OBO 716-583-0951 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 ROPER U pr i g h t year 1994 works great! Venice $50, OBO 941-882-2361 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRIGERATOR Bisque with ice maker $250, OBO 480-510-5958 REFRI G ERAT O R WHITE, DBL door, Whirlpool $200 very good cond. 802-345-8806 STOVE bi sque goo d con di t i on $150, OBO 480-510-5958 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s BATTIN G HELMET S Oriole & KC w tee shirts. Size L $10, OBO 941-445-5619 BED SIDE POTTY Lik e new-very solid-2 to choose from $10 941-445-5619 CO FFEE MAKER NEW B & D in box 12 cup $15 941-423-2585 6260 MISCELLANEOUS FOR SALE CONFEDERATE FLAG new-never flown-3x5 great shape $15 941-445-5619 EMERGENCY KIT A uto T rave l 71 pcs, auto travel new in box $20 941-585-8149 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 KITCHEN FAUCET + SPEAY MOEN. 8Ž CENTER $25, OBO 941-627-6780 MASSAGE CHAIR good condition $75, OBO 941-473-9152 PICTURE FRAMES 15 sma ll various sizes $3 941-585-8149 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 STEP STOOL COSCO 17Ž 2 STEPS, FLOWING $10, OBO 941-627-6780 TRAILER 4 x 8 N ew Ti res, Bearings, Lights, Deck, Springs. $265 518-423-0119 TRU C K S TEP Rail Back CountryŽ 3Ž S.S. Fits S-10 P/U $75 941-505-2572 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 WANT FREE BAMBOO I w ill Cut, haul and clean up mess. 941-740-1847 7000TRANSPORTATION 7020 BUICK 2003 BUICK CENTUR Y $1,600 Custom, Excellent Cond! 150K Mi. 941-613-6884 2010 BUICK ENCLAVE $12,990. CXL, 92K MI. 855-280-4707 DLR 2016 BUICK CASCADA $27,990. SILVER, CONV., 4,987 MI. 855-280-4707 DLR 7030 CADILLAC 2015 CADILLAC SRX $27,990. BLACK, NAV, 11K MI. 855-280-4707 DLR 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2006 C HEVR O LET EXPRE SS $4,700 Work van, runs good, cold AC, 169,000 miles, good tires, bad paint, no leaks 941-716-2160 2014 CHEVY CORVETTE Z51, $46,000, 2LT package, Fully Loaded, 8,050 mi, exc cond. Serious inquires only 941-255-1457 7050 CHRYSLER 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 2013 DODGE RAM 2500 $48,990 4x4 Mega Cab 59,445 m 844-468-0509 DLR 2016 DODGE RAM 2500 4x2 Mega Cab 49,584 m 844-468-0509 DLR 7070 FORD 2008 FORD EXPLORER $6,987. OXFORD WHITE, XLT, 144K MI 855-481-2060 DLR 2010 FORD FUSION $7,877. RED CANDY, SEL, 102K MI 855-481-2060 DLR 2013 FORD FOCUS $8,990. RED, SE, 73K MI. 855-280-4707 DLR 2013 FORD EDGE $15,990. RED, SEL, 59K MI. 855-280-4707 DLR 2013 FORD F-350 $33,000 68K miles! 4x4 DRW Crew Cab XLT 172Ž WB Styleside 6.7L Diesel 6 speed auto trans camper package-5th wheel pkg 17Žalum wheels trailer tow pkg 616-617-6296 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2010 FORD FLEX BLACK, SEL, 128K MI 855-481-2060 DLR 7080 JEEP 2014 JEEP CHEROKEE $11,911. WHITE, LATITUDE, 67K MI 855-280-4707 DLR 2014 JEEP GR CHEROKEE $21,911. BLACK, OVERLAND, 57K MI 855-280-4707 DLR 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 7100 MERCURY 2003 MERCURY MARQUIS $2000. obo 113K Mi. Cold AC, Runs Good! 941-468-1269 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 2003 SATURN ION $2 500 white, 4 door, 941-624-3556 2008 SATURN VUE $8,877. TECHNO GRAY, XR, 94K MI 855-481-2060 DLR 7147 AUDI 2013 AUDI S5 QUATTRO $24,990. SILVER, NAV, 81K MI. 855-280-4707 DLR 7148 BMW 20 14 BMW 5 3 5I $19,900. BLACK, NAV, 89K MI. 855-280-4707 DLR 20 1 3 BMW 5 3 5I $19,900. BLUE, NAV, 75K MI. 855-280-4707 DLR 7160 HONDA 2009 HONDA CIVIC $6,987 METAL METALLIC, EX, 134K MI 855-481-2060 DLR 2006 HONDA PILOT $7,477 DESERT ROCK, EX-L, 170K MI 855-481-2060 DLR 2011 HONDA CR Z $7,877. BLACK PEARL, EX, 132K MI 855-481-2060 DLR 2008 HONDA FIT $7 877 SILVER METALLIC, SPORT, 84K MI 855-481-2060 DLR 2008 HONDA CR V $8,977. TAFFETA WHITE, EX, 137K MI 855-481-2060 DLR 2010 HONDA ACCORD $9,477. METAL METALLIC, LX 80K MI 855-481-2060 DLR 2009 HONDA ACCORD $9,987. ROYAL BLUE, LX-P, 95K MI 855-481-2060 DLR 2010 HONDA CROSSTOUR $12,000 EX w/ several extras. 941-492-4149 2014 HONDA CRV $14,911 SILVER, LX 40K MI 855-280-4707 DLR 2008 HONDA ACCORD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 2006 HONDA ACCORD TAFETTA WHITE, EX-L 51K MI 855-481-2060 DLR 7163 HYUNDAI 2007 HYUNDAI SANTA FE $5,987. DEEPWATER BLUE, 144K MI 855-481-2060 DLR 2009 HYUNDAI SANTA FE $8,977. SLATE BLUE, LTD, 130K MI 855-481-2060 DLR 2009 HYUNDAI SANTA FE $8,977 OBSIDIAN BLACK, GLS, 83K MI 855-481-2060 DLR 2014 HYUNDAI SONATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 2013 HYUNDAI SANTE FE $13,911. WHITE, NAV, 67K MI 855-280-4707 DLR 2016 HYUNDAI TUCSON $15,990. RED, 36K MI 855-280-4707 DLR 2007 HYUNDAI SANTE FE SE ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 2009 INFINITI G37 BLACK, 110K MI 855-481-2060 DLR 7177 KIA 2011 KIA SORENTO $7,477. ALIEN, 95K MI 855-481-2060 DLR 2011 KIA SORENTO $8,877. DARK CHERRY, EX, 138K MI 855-481-2060 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. 941-822-7077 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2007 LEXUS ES 350 $9,950 RUBY RED METALLIC 74K MI 855-481-2060 DLR 2004 LEXUS LS 430 $15,990. WHITE, 59K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $20,911. AGATE, CERT, 31K MI. 855-280-4707 DLR 20 14 LEXU S E S 3 5 0 $25,990. WHITE, CERT, 22K MI. 855-280-4707 DLR 2016 LEXUS ES 350 $26,911. SILVER, 26K MI. 855-280-4707 DLR 20 15 LEXU S G X-4 60 $36,911. BLACK, CERT, NAV, 29K MI. 855-280-4707 DLR

PAGE 39

24B SUN NEWSPAPERS JUNE 23, 2018 € WEEKEND EDITION 7178 LEXUS 20 1 6 LEXU S L S -4 30 $55,990. WHITE, CERT, NAV, 19K MI. 855-280-4707 DLR 2018 LEXUS NX 300 GRAY, CERT, NAV, 815 MI. 855-280-4707 DLR 2011 LEXUS LS 460 TAN 31K MI 855-481-2060 DLR 7200 NISSAN 2008 NISSAN VERSA SL 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 7210 TOYOTA 1991 TOYOTA CELIC A $2,150 Convertible, Sr. owned Runs good 941-258-4736 2006 TOYOTA CAMRY $4,877. GRAY, LE, 209K MI 855-481-2060 DLR 200 4 T O Y O TA C AMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 200 7 T O Y O TA PRIU S $7,877. BLUE, 96K MI 855-481-2060 DLR 2008 TOYOTA CAMRY SOLARA $7,987. SUPER RED V, SLE, 121K MI 855-481-2060 DLR 20 1 3 T O Y O TA PRIU S $15,990 5dr Hatchback 26,369 m 844-468-0509 DLR 2016 TOYOTA TUNDRA $30,990 5dr Hatchback 26,137 m 844-468-0509 DLR 7220 VOLKSWAGEN 2014 VW BEETLE $22 990 2Dr Convertible, Gray 24,584 m 844-468-0509 DLR 20 1 2 VW JETTAS 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 7250 ANTIQUES/ COLLECTIBLES 1967 OLDS CUTLASS $19,000 Convertible 330cu in. 4 barrel, auto Trans, 941-698-0840 or 845-800-1053 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 WE BUY & PICK UP JUNK CARS 941-661-1928 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 I BUY SC RAP CARS & TRUCKS Edward 941-456-1342 7270 AUTO PARTS/ ACCESSORIES TONNEAU COVER Bl ac k tr i 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 SWAMP BUGGY SEATS 2 Bucket Van seats Ex cond. $150/ pair 941-661-2667 PICKUP TONEAU COVER FITS 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 00 02 D O D G E 2 53 5 4X4 HUBS ABS, 8 LUG, NIB $100 941-286-3826 7290 VANS 200 7 T O Y O TA S IENNA $9,877 SILVER PEARL, XLE, 127K MI 855-481-2060 DLR 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2008 CHRYSLER TOWN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7305 SPORT UTILITY/ VEHICLES 2008 BUICK ENCLAVE $6500 Excellent condition Senior owned, 941-624-4622 20 1 0 F O RD EXPL O RER $9,977. BLACK, XLT, 98K MI 855-481-2060 DLR 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 33' CHRIS-CRAFTCOMMANDER338 W/ DUALSTATIONS, LRG.FLYBRIDGE, STATEROOMW/PRIVATEHEAD, (2) 5.7L MERCCRUISERS, 6.5 KW ONAN GENSET, (2) MARINEA/CUNITS,ETC.. GREATPARTY/LIVEABOARD BOAT. CALLOWNER@ 941-626-7038 $16,500. 16 2004 SUNDANCE CC, 2005 TRAILER. 40HP JOHNSONO/B. GARAGEKEPT! 3 BATTERIES, TROLLINGMOTOR, FF, LIVEWELL...ETC! $5,250. 941-830-4693 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 7339 CANOES/KAYAKS TANDEM KAYAK INCL PADDLE $350 941-451-0634 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 6X10 PATRIOT CARGO TRAILER Rear DBL Doors, side door & extended tounge. Like new!MATTAS MOTORS 941-916-9222 DLR 7341 TRAILER & ACCESSORIES 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 2009 CAN AM, 990cc. Lots of Extras! $7,500, OBO 941-587-9348 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, Nokomis I-75 Exit 195 (941) 202-6422 Gerzenys RV WorldSERVICE PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 BODY SHOPMotor Home, Trailer Truck & Auto Scratch & Dent to Full Body PaintFree EstimatesGERZENYS RV WORLD 2110 US 41, NOKOMIS (941) 966-5335 7380 MOTOR HOMES / RVs WANTED All 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 RV HOTLINE 1-877-684-5132 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 7380 MOTOR HOMES / RVs TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! A beauty salon might seem like an unusual place for community outreach, but not to Katie Steller. The Minneapolis salon owner has taken it upon herself to make sure everyday acts of kindness dont go unnoticed. Last fall, she launched the Steller Kindness Project to share the stories of local people who lend a hand to others. It is so easy to be consumed and defeated by the pain and sadness of our world,Ž Steller wrote in one of her posts. Changing the world needs to happen on a micro level if we ever want macro results.Ž Using her Instagram account as a launching point, Steller asked her followers to nominate people whose small and quiet acts of kindness have helped others in a big way. The nominations came pouring in: a high school library worker who goes the extra mile for students in need; a Lakeville woman who shows up for her neighbor, a single mom with four kids, and feeds the neighborhoods stray cats; a compassionate boy with Down syndrome who loves to braid hair. Though the Steller Kindness Project is still in its infancy, the seed for it was planted long ago. Steller was age 11 when her autoimmune disease ulcerative colitis was diagnosed. By 18, her illness had progressed beyond remission, and she had her large intestine removed. Then, she began to lose her hair. I never cared about hair before,Ž Steller said. I didnt realize how important it was until I started to lose it.Ž Thats when Stellers mom took her for her “rst professional haircut. Steller remembers how she felt so honored, so cared for, by the stylist. It was a moment that changed her life personally and professionally. She has been on a mission to pay that act of kindness forward ever since. After attending cosmetology school, she opened Steller Hair Co. in northeast Minneapolis in 2013. In April, Steller, 27, was named the Small Business Associations 2018 Minnesota Young Entrepreneur of the Year. But thats not what matters most to her. Last fall after mass shootings, ”ooding and hurricanes ravaged parts of the United States, Steller decided to do something positive to try and lessen the fear and pain. I was feeling hopeless,Ž she said. But I also knew that there were so many people doing kind things, but it wasnt being talked about because thats not why they do it.Ž Thats when Steller launched her project, which is designed to honor each nominee in a unique way. When Katie Naughton was nominated by a co-worker for her commitment to students at Henry Sibley High School in St. Paul, Steller surprised Naughton with a free makeover. She also read Naughton the nomination letter and notes collected from students whom she had helped. I appreciate her giving me snacks sometimes when I am hungry, even though they are healthy,Ž one student wrote. She was there for me and listened to what was happening in my life and tried to comfort me when no one else would,Ž said another. Naughton said being honored by the Steller Kindness Project gave her a boost. Sometimes you feel like you arent making a difference and that you are just living life day by day,Ž the Maplewood woman said. But then something like this happens and I felt so rejuvenated and ready to take on the world.Ž Steller honored Ben Duncans kindness a little differently. The 14-yearold St. Louis Park boy with Down syndrome loves to braid hair. So Steller brought Duncan in to the salon to be a stylist for a day. During his “ve-hour shift, Duncan executed his intricate twists and braids, and practiced haircutting, blow-drying, and curling on a mannequin head that he got to take home. Katie made him feel like a star for a day,Ž said Duncans mom, Sharon Duncan. He was glowing.Ž This year, Steller plans to expand her business and continue the Steller Kindness Project. I want everyone to feel cared for,Ž she said.A Minneapolis salon owners kindness project honors beauty withinBy AIMEE BLANCHETTESTAR TRIBUNE (MINNEAPOLIS) TNS PHOTOSAs part of the Steller Kindness Project, Katie Steller gives Katie Naughton a complimentary haircut and style. Sarah Edwards, Katie Steller and Dylan Garrison review the video they just shot.

PAGE 40

WEEKEND EDITION € JUNE 23, 2018 SUN NEWSPAPERS 25B MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Headlines declare "Our Greatest Enemy? Inammation" and "Inammation in Midlife Tied to Brain Shrinkage Later in Life." Scary stu. But what are they talking about, and what can you do about it? Those are good questions, and they've made us realize that we often mention inammation without really explaining the nitty gritty of it. And that, unfortunately, may make it harder for you to take (and keep taking) steps to become your healthiest self and achieve a younger RealAge. So here's a short course in inammation and how you can help put out the destructive re that may be glowing inside you. Acute, short-term inammation is your friend: It signals that your immune system has been called into action to ght o invading viruses and bacteria (or to help heal an injury). Here's the drill: Sentinel cells, the guys at the guardhouse, alert your immune system when invaders appear. Then other cells cause your capillaries to leak blood plasma; its function is to envelop and slow down the invaders. Next, macrophages release cytokines. These are germ ghters that are then joined by your Band T-cells, which KO the invaders. And then, when the hordes are vanquished, more cytokines are released that signal the battle is over and your immune soldiers can head back to their barracks. Without an acute inammatory response, you would get ill from every passing germ, and a cut could turn lethal. Chronic inammation causes disease instead of ghting it. It turns out that for a variety of reasons, the body can get caught in a state of persistent low-level inammation. When that happens, your immune-system warriors cruise around your body even when there is no bacteria to ght o or injury to heal. Without specic targets to attack, they begin to damage organs, nerves and arteries. They can interfere with how the body uses insulin, and that can lead to chronic-inammatory conditions like Type 2 diabetes, heart disease and gastrointestinal woes. Chronic inammation also is implicated in causing the tangle of amyloid plaques associated with Alzheimer's disease, and rogue inammatory cells produce free radicals that cause genetic mutations leading to cancer and feed the growth of tumors. What causes chronic inammation? Obesity and a sedentary lifestyle are two identied culprits. In addition, chronic inammation is stoked by a diet packed with inammatory foods, such as red meats and added sugars and syrups; lack of exercise and sleep; environmental assaults from air pollution; toxic chemicals; hormone disruptors; and the use of tobacco, marijuana, and hookah and vaping parlors. Are you all-over achy, often fatigued, have irregular poop, bloating, high blood pressure, weight gain? These can be signs that your immune system has gone rogue. But for a surere diagnosis, ask your doctor for a CRP-HS blood test; it's readily available to help in the evaluation of inammation. Opt for seven to nine servings of fresh fruits and veggies daily; get 900 mg of omega-3 DHA (helps lower background inammation, according to a Stanford University study), aim for seven to eight hours of restful sleep nightly, get moving with both aerobic exercise (ve days a week) and strength building (two days). Start meditating for 15 minutes daily. And be smart about avoiding potential toxins in plastics (phthalates and BPA), household cleaners, garden pesticides, water (use a home lter) and air. DEAR ABBY: My husband and I have been married 2 1/2 years. We have both been married before. I have a son, and he has three daughters. My son is married with two children. He works and is pretty self-sucient. Two of my husband's daughters live in the same city we do. They are 26 and 28. They don't have cars or driver licenses. They often ask us for transportation. While I don't mind doing it once in a while, we are not a taxi service. Occasionally, they'll oer gas money. But my point is, every time the car is started and driven down the street, there is wear and tear on the vehicle. The girls don't step up when it's time to pay repair bills. I love my stepdaughters, but in my opinion, they are old enough to be more selfsucient. Advice, please. „ Desperate In Reno, Nev. DEAR DESPERATE: The solution to your problem lies in helping them become independent. This is what you should discuss with their father. There is a public transportation system in your community, and they should be familiar with it. If for some reason that's not workable, perhaps their father could help them pay for driving lessons and/ or a down payment on a used vehicle of their own. DEAR ABBY: I was eating a Greek salad at a restaurant the other night, and I started to wonder about the polite way to eat olives with pits. I typically put the whole thing in my mouth, eat the esh, then pull the pit out with my ngers and place it on a dish. I started wondering if it was rude to reach into my mouth and spit things out in a restaurant. What is the polite way to eat an olive in public? „ It's The Pits In New York DEAR PITS: According to etiquette experts the Post family, you have done nothing wrong. The key to disposing of an olive pit is to do it discreetly. (Shield the maneuver with your napkin to avoid oending your companion(s) if you're not alone.) Dear Readers: How's your HEALTH? Here are some hints to get you in the swing of things for the busy summer season: Your exercise routine might be stale. Step outside into the fresh air, and add in some new movements. Feel the warm sun; join a group that meets in the park for aerobics. Your city website will have this information. Take a good look at your medicine cabinet. Get rid of old medications; they lose ecacy over time. Get a physical. Get ahead of any issues you may have. Remember what they say about an ounce of prevention. Even with the longer summer days, rest still is critical. Your brain needs to unplug for an average of eight hours a day. Enjoy every moment. With family, friends or solo, the warmer summer days are meant to be enjoyed, and maximized with your best health. „ HeloiseWhat is inammation, and why should I care about it? Stepmother wants to halt her annoying taxi service The health of this summerHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 41

26B SUN NEWSPAPERS JUNE 23, 2018 € WEEKEND EDITION ARIES (March 21-April 19). Indulge your theories. Investigate your intuitive hits. Follow your instincts. Thats the way to tell the universe that youre ready to know more truth and see more beauty. TAURUS (April 20-May 20). To cross something o of your list „ thats satisfaction. To enable another person to cross something o his or her list will be, oddly enough, even more satisfying. GEMINI (May 21-June 21). The reason you use lists is because you understand that it is mentally empowering to tackle a few items on a list while it is overwhelming to face the never-ending maintenance that life requires. CANCER (June 22-July 22). The road is long. How can you keep your motivation strong through the entire journey? You probably cant. Dips are natural, and you shouldnt let them stop you. Reward yourself along the way so youll have the gumption to make it. LEO (July 23-Aug. 22). The work of doing youŽ will change through the years. One era has certain requirements; another shows a dierent set of actions. Think about this today, because its time to let go of a behavior thats holding you back. VIRGO (Aug. 23-Sept. 22). When it comes to your feelings today, resistance is futile. Turn toward it. It will be possible to process an emotion until it loses its charge and therefore its power over you. LIBRA (Sept. 23-Oct. 23). Good fortune will denitely have a hand in what you do. The stroke of luck will come. This is nothing to wait around for though, of course, as luck runs on momentum. It will be carried by the wind of your movement. SCORPIO (Oct. 24-Nov. 21). It is possible for certain things to be accomplished in the spirit of joy and fun, though its the exception, not the rule. Everything you see, the roads, the vehicles, the buildings „ they were all built through work and duty. SAGITTARIUS (Nov. 22-Dec. 21). It just might turn out that the very thing you were looking for was also trying to nd you. However, even if this turns out to be the case, youll only nd out at the end of the search. Continue! CAPRICORN (Dec. 22-Jan. 19). Youll like what you do and the feeling you get while youre doing it. The results are secondary, but they are still an essential part of the cycle. The results complete the wheel that keeps it all rolling down the road. AQUARIUS (Jan. 20-Feb. 18). You can feel great or terrible about yourself and still get the same amount accomplished. So dont worry so much about your selfesteem. Once youre in the ow of work, its a nonissue. PISCES (Feb. 19-March 20). Someone is living vicariously through you. You may be fullling the wish of those who came before you, or living out what someone close to you, for whatever reason, could not. TODAYS BIRTHDAY (June 23). You win when you lead with your talent for sensing who is going to be good for you to know and love. Gloss over the small problems or twist them into opportunities for big fun „ genius! Its your perspective that gives this year a sweet buoyancy. Relationships go to new levels in September. Business explodes in November. Libra and Leo adore you. Your lucky numbers are: 13, 34, 45, 7 and 16. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 42

WEEKEND EDITION € JUNE 23, 2018 SUN NEWSPAPERS 27B PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 43

28B SUN NEWSPAPERS JUNE 23, 2018 € WEEKEND EDITION VENICE 338 W Bay Drive Sherrey Welch 941-223-6318 N5915216 $2,400,000 PALM ISLAND 480 S Gulf Boulevard Kevin Mackin 941-769-0198 D5923984 $1,695,000 OSPREY 91 Osprey Point Drive Nicole Dovgopolyi 941-356-5849 A4208052 $1,995,000 LOCALLY KNOWN. GLOBALLY CONNECTED. OSPREY808 Golden Pond Court Linda Bastian 941-321-6203 A4215336 $435,000 PUNTA GORDA235 Bal Harbor Boulevard Open Sun 1-4Karen Brown 941-380-2820 C7400494 $429,500 PALM ISLAND7486 Palm Island Drive 2411 Kevin Mackin 941-769-0198 D5923004 $429,000 VENICE323 Marsh Creek Road Martha Pike 941-716-4392 N6100802 $424,900 PLACIDA8944 Scallop Way Elizabeth Burr & Shawna Wagar941-855-1142 & 727-420-4987 D5923173 $399,000 PORT CHARLOTTE10274 Lobelia Place Elizabeth Burr 941-855-1142 D5923300 $269,000 ROTONDA WEST14 Par View Road Ellen Baker & Michael Hollenbeck 941-268-4999 D5921764 $259,900 PORT CHARLOTTE18670 Ackerman Avenue Shawna Wagar 727-420-4987 D6100679 $259,000 NOKOMIS/NORTH VENICE45 Inlets Boulevard 45 Jo-Anne Sckowska & Nell Taylor 941-321-8975 N6100823 $250,000 PORT CHARLOTTE3773 Cobblestone Lane Crystal Coovert 941-322-7133 C7251290 $245,000 VENICE445 Bayshore Drive Robert Brooker 941-445-0861 N5916953 $975,000 VENICE402 Trenwick Lane Helene Johnston, P.a. 941-232-5484 A4214615 $615,000 PUNTA GORDA3329 Sunset Key Circle 607 Cynthia Ouellette 239-851-2216 C7246153 $499,000 PORT CHARLOTTE2401 Pappas Terrace Reatha Valera 941-875-4770 D5922930 $489,000 PUNTA GORDA3419 Sandpiper Drive Open Sun 1-4Karen Brown 941-380-2820 C7232529 $474,900 PUNTA GORDA24189 Savory Lane Sandra Limberger 239-898-5238 C7401167 $329,900 VENICE655 Crossfield Circle 7 Susan Brooker 941-223-6055 N5916336 $315,000 VENICE13845 Alafaya Street Alain Gardner 941-400-3038 A4405755 $309,000 PUNTA GORDA3392 Sunset Key Circle B Ken & Sue Parr 941-916-1252 C7249092 $295,000 NORTH PORT1992 Coconut Palm Circle Ken Callahan 941-676-0901 D5922057 $294,900 ENGLEWOOD1195 Brown Street Laura Bennawy 941-416-3132 N5911956 $175,000 ENGLEWOOD7482 Rosemont Drive Randy & Joni McLendon 941-504-5675 D6100968 $167,500 VENICE703 Bird Bay Circle 114 Jackie Kennedy 941-266-4074 N6100166 $145,000 VENICE519 Albee Farm Road 117 Robin Sullivan 941-467-4210 N6100461 $104,000 PORT CHARLOTTE22375 Edgewater Drive 107 Debra Gurin 941-875-3242 C7250975 $97,500 PUNTA GORDA4040 Cobia Estates Drive Jennifer Calenda 941-916-0798 C7402251 $395,000 PLACIDA10406 Coquina Court Marcy Davis 941-685-5005 A4406076 $389,500 NOKOMIS/NORTH VENICE105 Bellini Court Charlie O'Donnell 941-416-7061 N6100842 $370,000 PUNTA GORDA3329 Sunset Key Circle 506 Jennifer Calenda 941-916-0798 C7248647 $350,000 PUNTA GORDA24399 Baltic Avenue 102 Richard Stewart 941-639-0000 C7251051 $339,900 PLACIDA7070 Placida Road 1121 Shawna Wagar 727-420-4987 D6100747 $239,900 ENGLEWOOD610 Linden Drive 349 Erin Halstead 941-270-0539 D6100823 $220,000 ROTONDA WEST12 Oakland Hills Place Misty Raines Pa 941-724-1989 D6100794 $187,000 PUNTA GORDA2090 Matecumbe Key Road 1707 Christine Chamberlin 941-268-3172 C7401450 $184,900 VENICE801 Montrose Drive 202 Scott Johnston 941-232-5482 N6100825 $179,000 BOCA GRANDE 16110 Sunset Pines Circle Carol Stewart 941-276-1162 D5922589 $2,600,000 BOCA GRANDE 5700 Gulf Shores Drive A-321 Erin Halstead & Dee Dee Zor 941-270-0539 & 614-330-2210 D5921925 $720,000 PLACIDA 11000 Placida Road 2603 Debi Benson 941-815-5969 D5918679 $859,900 OSPREY 852 Macewen Drive Nicole Dovgopolyi & Rosalie Phillips 941-356-5849 A4404963 $1,200,000 PLACIDA 11492 Creekside Way Kirt Huggins 407-456-3022 D5922186 $1,395,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSES NOKOMIS/NORTH VENICE 19 Inlets Boulevard 19. $449,000. Marilyn Tibball. 941-350-1832. N5916400 PORT CHARLOTTE 18670 Ackerman Avenue. $259,000. Shawna Wagar. 727-420-4987. D6100679 PUNTA GORDA 3419 Sandpiper Drive. $474,900. Carla Stephenson. 941-628-3848. C7232529 235 Bal Harbor Boulevard. $429,500. Karen Brown. 941380-2820. C7400494 2090 Matecumbe Key Road 1707. $184,900. Christine Chamberlin. 941-268-3172. C7401450 VENICE 368 Cedarbrook Court. $459,000. Robert Goldman. 941-400-2756. N6100564 669 Egret Walk Lane. $435,000. Troy Haynes. 941306-7541. N5915148 711 W Venice Avenue 711B. $369,000. Kevin Stanley. 941-716-0564. N6100713 500 The Esplanade N 402. $349,000. Edie Lomason. 941-320-6298. N6100557 1647 Lancashire Drive 1647. $349,000. Helene Johnston, P.A.. 941-232-5484. A4404210 13869 Posada Street. $295,000. Magda Cetta Whelton. 941-408-4047. N6100593 1220 Poplar Avenue. $274,000. Patti Roper. 303247-1979. A4211763 1019 Tam O Shanter Court. $269,000. Gail Kelly. 203521-4656. N6100525 717 Guild Drive. $259,600. Sherrey Welch. 941-2236318. N6100652 200 San Lino Circle 213. $234,900. Robert Harsch. 941-223-3690. N5914554 VENICE ISLAND 139 Field Avenue E 139. $169,900. Sandra Defoe. 941-800-7399. N5915558adno=54537214

PAGE 44

The News Wire Saturday, June 23, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Trump sabotages GOP plans in Congress. Again.Just when House Republicans needed Donald Trumps backing the most „ on their big immigration overhaul „ he dashed off a presidential tweet on Friday saying they should quit wasting their time on it. See page 8. WASHINGTON „ A Florida boat builder absorbs $4 million in lost business and expects more pain. An Ohio pork producer is losing access to a vital export market and fears the damage will last years. A motorcycle shop near Cologne, Germany, wonders if it even has a future. A brawl that the United States provoked with its closest trading partners is starting to draw blood. On Friday, the European Union began imposing tariffs on $3.4 billion in American goods „ from whiskey and motorcycles to peanuts and cranberries „ to retaliate for President Donald Trumps own tariffs on imported steel and aluminum. China, India and Turkey had earlier begun penalizing American products in response to the U.S. tariffs on metals. Were bleeding pretty bad right now,Ž said Jim Heimerl, a pork producer in Johnstown, Ohio. Pork producers like Heimerl are already suffering from plunging prices and reduced income since Chinas move to impose a 25 percent tariff on American pork in retaliation for Trumps tariffs on imported steel and aluminum.Bracing for bruisingBy PAUL WISEMAN and MICHELLE R. SMITHASSOCIATED PRESS From boat makers to farmers, US-led tariff war inflicts pain AP PHOTOPeter Truslow, Chief Executive Ocer for Bertram, a boat-building company, poses near three of his custom-made boats Friday, in Tampa.PAIN | 8 McALLEN, Texas „ Two days after President Donald Trump ordered an end to the separation of families at the border, federal authorities Friday cast about for jail space to detain them together, leaving hundreds of parents in the dark on when they would be reunited with their children. Immigration and Customs Enforcement posted a notice saying it is looking into creating 15,000 beds for use in detaining immigrant families. A day earlier, the Pentagon agreed to provide space for as many as 20,000 migrants on U.S. military bases. Beyond that, however, there was nothing but frustration and worry for many of the parents separated from their children and placed in detention centers for illegally entering the country over the past several weeks. Some parents struggled to get in touch with youngsters being held in many cases hundreds of miles away, in places like New York and the Chicago area. Some said they didnt even know where their children were. Trump himself took a hard line on the crisis, accusing the Democrats of telling phony stories of sadness and grief.Ž He met with parents who had children killed by immigrants in the country illegally to make For immigrants, still no word on when they will be reunitedBy WILL WEISSERT, AMY TAXIN and COLLEEN LONGASSOCIATED PRESSREUNITED | 8 WASHINGTON „ Police generally need a warrant to look at records that reveal where cellphone users have been, the Supreme Court ruled Friday in a big victory for privacy interests in the digital age. The justices 5-4 decision marks a big change in how police may obtain information that phone companies collect from the ubiquitous cellphone towers that allow people to make and receive calls, and transmit data. The information has become an important tool in criminal investigations. Chief Justice John Roberts, joined by the courts four liberals, said cellphone location information is detailed, encyclopedic and effortlessly compiled.Ž Roberts wrote that an individual maintains a legitimate expectation of privacy in the record of his physical movementsŽ as they are captured by cellphone towers. Roberts said the courts decision is limited to cellphone tracking information and does not affect other business records, including those held by banks. He also wrote that police still can respond to an emergency and obtain records without a warrant. But the dissenting conservative justices, Anthony Kennedy, Samuel Alito, Clarence Thomas and Neil Gorsuch, cast doubt on Roberts claim that the decision was limited. Each wrote a dissenting opinion and Kennedy said in his that the courts new and uncharted course will inhibit law enforcementŽ and keep defendants and judges guessing for years to come.Ž Roberts does not often line up with his liberal colleagues against a uni“ed front of conservative justices, but digital-age privacy cases can cross ideological lines, as when the court unanimously said in 2014 that a warrant is needed before police can search the cellphone of someone theyve just arrested. The court ruled Friday in the case of Timothy Carpenter, who was sentenced to 116 years in prison for his role in a string of robberies of Radio Shack and T-Mobile stores in Michigan and Ohio. Cell tower records spanning 127 days, which investigators got without a warrant, bolstered the case against Carpenter. Investigators obtained the records with a court order that requires a lower standard than the probable causeŽ needed for a warrant. Probable causeŽ requires strong evidence that a person has committed a crime.Justices adopt digital-age privacy rules to track cellphonesBy MARK SHERMANASSOCIATED PRESSCELLPHONES | 8 SEOUL, South Korea „ North and South Korea agreed Friday to hold temporary reunions of families divided by the 1950-53 Korean War as they boost reconciliation efforts amid a diplomatic push to resolve the North Korean nuclear crisis. The reunions will take place at North Koreas Diamond Mountain resort from Aug. 20 to 26, Seouls Uni“cation Ministry said after a ninehour meeting between Red Cross of“cials from the two sides. It said the countries will each send 100 participants to the reunions. People with mobility problems will be allowed to bring a relative to help them. Such temporary reunions are highly emotional as most wishing to take part are elderly people who are eager to see their loved ones before they die. The families were driven apart during the turmoil of the war. North Korean leader Kim Jong Un and South Korean President Moon Jae-in agreed during a Rival Koreas agree to August reunions of war-split familiesBy KIM TONG-HYUNGASSOCIATED PRESSREUNIONS | 8 AP PHOTOSouth Korean Yoo Gi-jin, 93, talks with a Red Cross ocial to ll out application forms to reunite with his family members living in North Korea, at the headquarters of the Korea Red Cross in Seoul, South Korea, on Friday.TALLAHASSEE „ Floridas wide open election season of“cially roared into high gear Friday as qualifying for the 2018 ballot wrapped up, with dozens of candidates vying for everything from governor to state legislative seats. Millions have already been spent on television ads in some high-pro“le races, but the end of the qualifying period marks the start of an intense campaign season that runs up to the party primaries on Aug. 28 and the general election in November. Candidates seeking federal of“ces quali“ed in May. The departure of Gov. Rick Scott due to term limits and the opening of two Cabinet of“ces triggered a long line of candidates to jump in. There are 20 candidates on the ballot running for governor, seven people running for agriculture commissioner and “ve vying to succeed Attorney General Pam Bondi. The battle for chief “nancial of“cer drew two candidates: Current CFO Jimmy Patronis and former state senator and Democrat Jeremy Ring. Patronis is running for a full term after he was appointed to the job last year by Gov. Scott. Twenty-two state Senate seats and all 120 House seats were also up for grabs this year, but more than 20 incumbents will cruise to re-election because no one signed up to run against them. With minutes to go before the noon deadline, incumbent Rep. Al Jacquet Floridas wide open election season is off and runningBy GARY FINEOUT and JOE REEDYASSOCIATED PRESSELECTION | 8

PAGE 45

Page 2 www.yoursun.com The Sun / Saturday, June 23, 2018 TODAY / TONIGHTA brief t-storm in the a.m. Partly cloudy and humidHIGH 91 LOW 7660% chance of rain 25% chance of rainClouds and sun with a stray t-storm; humid90 / 7450% chance of rain SUNDAY GULF WATER TEMPERATUREA couple of afternoon thunderstorms around92 / 7570% chance of rain MONDAYCouple of thunderstorms92 / 7660% chance of rain TUESDAYOvercast and humid with spotty showers91 / 7565% chance of rain THURSDAYMostly cloudy and humid; a p.m. t-storm91 / 7650% chance of rain WEDNESDAY 2 3 6 8 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 370-50 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 VENICE92931011029893Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 2.38Ž Normal month to date 6.03Ž Year to date 22.68Ž Normal year to date 18.07Ž Record 2.09Ž (1988) 24 hours through 2 p.m. Fri. 0.85Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.64Ž Normal month to date 5.17Ž Year to date 10.90Ž Normal year to date 18.41Ž Record 2.09Ž (2003) High/Low 93/77 Normal High/Low 92/73 Record High 96 (2009) Record Low 67 (1979) High/Low 92/74 High/Low 90/82 Normal High/Low 89/73 Record High 97 (1998) Record Low 65 (1975)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 2.38 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 Sun.Apalachicola 90 78 t 90 77 pc Bradenton 90 77 t 90 76 t Clearwater 89 77 t 88 77 t Coral Springs 90 75 t 89 78 t Daytona Beach 90 73 t 90 73 t Fort Lauderdale 88 77 t 87 79 t Fort Myers 92 77 t 91 75 t Gainesville 93 73 t 93 74 t Jacksonville 96 73 t 95 75 pc Key Largo 87 78 s 86 79 t Key West 88 82 s 86 81 t Lakeland 89 74 t 90 73 t Melbourne 90 74 t 90 78 t Miami 89 77 t 87 78 t Naples 92 77 t 92 77 t Ocala 90 73 t 91 73 t Okeechobee 87 71 t 87 72 t Orlando 91 75 t 91 75 t Panama City 89 80 t 89 78 pc Pensacola 91 78 s 91 78 pc Pompano Beach 89 76 t 88 79 t St. Augustine 91 74 t 90 74 t St. Petersburg 89 76 t 89 76 t Sarasota 91 77 t 91 76 t Tallahassee 94 75 t 95 76 pc Tampa 90 80 t 90 79 t Vero Beach 89 73 t 89 75 t West Palm Beach 88 75 t 88 77 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 1:01a 6:12a 12:29p 8:12p Sun. 2:20a 6:49a 1:01p 9:00p Today 11:06a 4:28a --6:28p Sun. 12:57a 5:05a 11:38a 7:16p Today 10:01a 2:55a 11:51p 5:09p Sun. 10:35a 3:31a --5:54p Today 1:33a 6:41a 1:01p 8:41p Sun. 2:52a 7:18a 1:33p 9:29p Today 9:21a 3:07a 11:12p 5:07p Sun. 9:53a 3:44a --5:55p W 4-8 0-2 Light WSW 10-15 0-2 LightFt. Myers 92/77 storms morning Punta Gorda 92/75 storms morning Sarasota 91/77 storms morning The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Jun 28 Last Jul 6 New Jul 12 First Jul 19 Today 4:34 p.m. 3:28 a.m. Sunday 5:28 p.m. 4:06 a.m. Today 6:35 a.m. 8:26 p.m. Sunday 6:36 a.m. 8:26 p.m. Today 2:40a 8:52a 3:03p 9:15p Sun. 3:21a 9:32a 3:44p 9:55p Mon. 4:02a 10:13a 4:25p 10:37p Monterrey 95/73 Chihuahua 102/68 Los Angeles 80/64 Washington 86/73 New York 73/68 Miami 89/77 Atlanta 88/74 Detroit 78/65 Houston 93/78 Kansas City 81/64 Chicago 75/63 Minneapolis 82/66 El Paso 106/80 Denver 85/55 Billings 70/55 San Francisco 79/59 Seattle 76/55 Toronto 67/61 Montreal 75/60 Winnipeg 83/60 Ottawa 72/56 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: 06/23/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 97 67 s 95 65 s Anchorage 61 50 c 63 51 c Atlanta 88 74 t 93 75 s Baltimore 82 66 t 88 68 pc Billings 70 55 sh 74 57 pc Birmingham 87 74 t 91 75 pc Boise 80 53 s 88 65 s Boston 67 60 sh 74 64 pc Buffalo 73 61 r 71 57 sh Burlington, VT 73 59 sh 72 58 sh Charleston, WV 82 68 t 83 65 t Charlotte 92 71 pc 96 71 s Chicago 75 63 c 80 61 pc Cincinnati 80 66 t 84 66 t Cleveland 78 65 t 77 61 pc Columbia, SC 95 75 s 100 74 s Columbus, OH 78 66 t 80 63 t Concord, NH 68 55 c 77 55 sh Dallas 99 77 pc 97 77 s Denver 85 55 s 71 51 t Des Moines 80 64 pc 84 68 pc Detroit 78 65 t 78 60 pc Duluth 78 52 c 62 49 pc Fairbanks 69 48 pc 69 47 c Fargo 82 63 t 80 62 pc Hartford 68 59 sh 82 62 pc Helena 70 54 sh 76 55 pc Honolulu 88 75 pc 87 74 sh Houston 93 78 pc 94 78 pc Indianapolis 76 64 pc 83 66 pc Jackson, MS 91 73 s 92 74 pc Kansas City 81 64 t 87 67 pc Knoxville 87 69 t 86 66 t Las Vegas 110 81 s 105 82 s Los Angeles 80 64 pc 76 62 pc Louisville 81 69 t 86 70 t Memphis 88 73 t 91 74 pc Milwaukee 69 60 c 71 59 pc Minneapolis 82 66 pc 78 67 t Montgomery 93 75 t 95 75 s Nashville 87 71 t 88 70 t New Orleans 92 78 pc 92 76 pc New York City 73 68 t 87 68 pc Norfolk, VA 92 76 pc 95 75 pc Oklahoma City 91 71 t 95 74 s Omaha 77 63 pc 83 67 pc Philadelphia 83 71 t 89 69 pc Phoenix 108 81 s 104 79 s Pittsburgh 77 66 t 79 61 pc Portland, ME 67 55 c 70 56 c Portland, OR 78 57 pc 88 59 s Providence 70 64 t 80 64 pc Raleigh 92 72 pc 94 71 s Salt Lake City 87 57 s 82 61 s St. Louis 81 68 pc 88 71 pc San Antonio 98 76 pc 97 75 pc San Diego 71 63 pc 72 62 pc San Francisco 79 59 s 76 58 s Seattle 76 55 pc 81 55 s Washington, DC 86 73 t 89 72 pc Amsterdam 64 52 pc 63 55 pc Baghdad 102 80 s 106 79 s Beijing 97 72 s 97 73 sh Berlin 65 52 sh 66 53 pc Buenos Aires 59 30 s 50 35 c Cairo 98 74 s 97 75 s Calgary 71 54 t 78 56 s Cancun 86 79 t 87 78 pc Dublin 67 49 pc 71 53 pc Edmonton 75 52 t 81 57 s Halifax 64 53 pc 66 51 t Kiev 61 46 t 69 50 pc London 73 53 pc 76 55 pc Madrid 96 68 pc 99 70 pc Mexico City 71 55 t 70 56 t Montreal 75 60 c 71 56 c Ottawa 72 56 c 72 50 r Paris 71 53 s 74 55 pc Regina 74 57 t 79 57 t Rio de Janeiro 81 70 s 84 70 s Rome 82 61 pc 79 63 pc St. Johns 66 47 pc 58 41 sh San Juan 87 78 sh 89 79 sh Sydney 65 46 pc 60 46 s Tokyo 73 67 r 78 70 pc Toronto 67 61 r 71 55 sh Vancouver 71 55 pc 72 54 pc Winnipeg 83 60 pc 82 62 pcHigh ................... 107 at Needles, CALow .............. 31 at Saranac Lake, NY(For the 48 contiguous states yesterday)88Sir Frances Drake encountered a hurricane on June 23, 1586, that caused ” oods along the North Carolina shoreline. Q: Do car tires protect you from lightning?A: No; the metal frame offers the protection. Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/76 91/73 89/73 89/73 91/74 91/74 90/73 89/72 89/73 90/80 90/77 89/78 90/76 92/77 91/75 92/75 90/74 92/75 91/75 90/74 91/75 90/74 91/75 89/76 91/74 89/78 90/76 90/76 91/74 90/77 90/76 90/73 91/77 89/77 89/78 91/75 91/76 91/76 WORLD NEWS/WEATHERVIENNA „ The countries of the OPEC cartel agreed on Friday to pump 1 million barrels more crude oil per day, a move that should help contain the recent rise in global energy prices. Questions remain, however, over the ability of some OPEC nations „ Iran and Venezuela in particular „ to increase production as they struggle with domestic turmoil and sanctions. Oil prices rose after OPECs announcement, which analysts cited as evidence that investors believe the actual increase in production will be smaller, about 600,000 to 700,000 barrels a day. After an OPEC meeting in Vienna, Emirati Energy Minister Suhail al-Mazrouei said the cartel decided to fully comply with its existing production ceiling. Because the group had been producing below that level, that means an increase in production of a little bit less than 1 million barrels,Ž the Emirati minister said. How that translates into effective production increases is uncertain, as some OPEC countries cannot easily ramp up production. Iran, for example, has been hit by U.S. sanctions that hinder its energy exports. Venezuelas production has dropped amid domestic political instability. The price of oil jumped after the announcement, with the international benchmark, Brent, gaining 2.5 percent to $74.84 a barrel in London, and U.S. crude climbing 4.9 percent to $68.72 a barrel in afternoon trading in New York „ on track for its biggest one-day rise since OPEC agreed in November 2016 to cut production. Al-Mazrouei noted that the decision is challenging for those countries that are struggling with keeping their level of production.Ž However, he indicated that some countries could pick up production if others lag. We will deal with it collectively,Ž he said.OPEC agrees to pump more oil, prices jump anywayBy KIYOKO METZLERASSOCIATED PRESS RIYADH, Saudi Arabia (AP) „ Cradling her four-month-old daughter, Nour Obeid scans the car showroom and heads to the mid-sized SUVs. In the past, a woman looking to buy a car in Saudi Arabia would focus on the features in the back, but Obeid is checking out the drivers seat, picturing herself doing grocery store runs or school drop-offs. This Sunday, the kingdom will lift the worlds only ban on women driving, a milestone for women who have had to rely on drivers, male relatives, taxis and ride-hailing services to get to work, go shopping and get around. The move could help boost the Saudi economy by ensuring stronger female participation in the workforce, meaning increased household incomes. Car companies also see opportunity in this country of 20 million people, half of them female. Ahead of the ban being lifted, theyve put Saudi saleswomen on showroom ”oors and targeted potential new drivers with advertising and social media marketing. Earlier this year, Ford sponsored a driving experience speci“cally for women in the city of Jiddah. Saudi Arabia is the largest automobile market in the Middle East, with at least 405,000 cars expected to be sold this year. Thats down signi“cantly from a few years ago, and the cost of buying a new car has gone up with the introduction of a value-added tax. Still, car sales are expected to increase between six and 10 percent once women start driving, the chairman of the national committee for cars at the Council of Saudi Chambers told the daily Saudi Gazette. The government recently began allowing women to sell cars as well. Sales jobs had previously been reserved for men in the highly conservative country, where unrelated men and women cannot freely mix. Earlier this month, Saudi Arabia issued its “rst drivers licenses to 10 women who already had licenses from other countries. Since then, dozens more have been licensed. None can drive until the ban is of“cially lifted. The overwhelming majority of women in Saudi Arabia still dont have licenses. Many havent had a chance to take the gender-segregated driving courses that were “rst offered to women only a few months ago. Theres also a waitlist of several months for a course at Princess Nora University in Riyadh. And the classes can be costly, running several hundred dollars. Others already own cars driven by chauffeurs and are in no rush to drive themselves.Car dealers gear up for Saudi women to hit the roads AP PHOTOIn this Thursday photo, car saleswoman Maram poses for a photograph inside a Lincoln Continental at the Al-Jazirah Ford showroom in Riyadh, Saudi Arabia. MORE HEADLINE NEWS FROM AROUND THE WORLDActivists: Syrian government steps up offensive in southwestBEIRUT (AP) „ Syrian government forces kept up their pressure on the countrys strategic southwest on Friday, using artillery, airstrikes and dropping barrel bombs that targeted rebel-held parts of the region, activists said. The Britain-based Syrian Observatory for Human Rights said more than 12 barrel bombs hit the province of Daraa, in the “rst use of the rudimentary and non-discriminatory weapons there in over a year when a truce went into effect in the area. Rockets and artillery shells have also targeted northern and eastern Daraa, and there were reports of overnight airstrikes on Busr alHarir, a northeast Daraa town where government troops are trying to isolate the rebels. The government campaign in the southwestern Syrian region bordering Jordan and the Israeli-occupied Golan Heights comes despite U.S. warnings of serious repercussionsŽ for anyone violating a de-escalation agreement in place since last July. The de-escalation zone was negotiated by Russia, the Syrian governments main ally, Washington and Jordan. Rebel factions, meanwhile, said they responded with missiles at a government air base in the adjacent Sweida province. The Observatory said 16 people have been killed in government strikes since Tuesday, including nine children.Rights group warns blocking aid in Yemen endangers millionsCAIRO (AP) „ Yemens warring parties are obstructing the ”ow of crucial aid from the Red Sea port of Hodeida endangering millions in what is already the worlds worst humanitarian crisis, an international rights group said. It urged the U.N. Security Council to impose targeted sanctionsŽ on those responsible for hampering humanitarian assistance and violating international law. In a report titled Stranglehold,Ž Amnesty International blamed Iran-backed rebels known as Houthis for excessive and arbitrary bureaucratic proceduresŽ that are restricting the movement of humanitarian workers and causing delays in aid delivery across Yemen. Amnesty cited aid workers in its report as saying the rebels exert in”uence over who receives aid, where and by which organizations. They also said the Houthis work in a fragmented mannerŽ that hampers timely distribution of aid. Several aid workers also described incidents in which the Houthis demanded money to approve aid projects or authorize deliveries, threatening to cancel projects if a bribe was not paid.ŽFor once in a tie, Greek PM Tsipras hails new debt dealATHENS, Greece (AP) „ For once sporting a necktie, Greek Prime Minister Alexis Tsipras on Friday pledged to tread the path of “scal prudence after international creditors announced new debt relief measures to wean his country off its eight-year bailout program. Tsipras said the deal hammered out early Friday in Luxembourg was a historic milestone for his austerity-battered country, whose third „ and last „ bailout deal runs out two months from now. Greece is once again becoming a normal country, regaining its political and “nancial independence,Ž Tsipras told a gathering of the 153 lawmakers in his left-led governing coalition in Athens. Our great challenge is not to return to “scal derailment but to prove that we can manage things on our own,Ž Tsipras told the lawmakers.

PAGE 46

The Sun /Saturday, June 23, 2018 www.yoursun.com Page 3 ABSmCpGrA m 61.79 -.74 +38.3AMGYackFocN d 21.82 +.20 +12.9 YacktmanI d 23.49 +.13 +12.1AberdeenIntlSmCpA m 31.51 -.17 +14.7AkreFocRetail m 35.73 +.19 +30.8AlgerSmCpGrB m 7.70 -.05 +32.1AlpineDynDivInstl 4.11 -.05 +11.2AmanaMutGrInv b 36.68 -.65 +17.0 MutIncInv b 49.01 -1.08 +6.8American CenturyCptlValInv 8.68 -.06 +5.8 HYMuniInv 9.65 +.01 +4.6 HeritageInv 24.07 -.39 +16.9 IntTrmTxFrBdInv 11.16 ... +.7 UltraInv 48.90 -.53 +26.8American FundsAMCpA m 33.79 -.17 +22.7 AmrcnBalA m 27.27 -.09 +9.2 AmrcnHiIncA m 10.20 ... +3.8 AmrcnMutA m 40.76 -.25 +10.9 BdfAmrcA m 12.52 +.01 -1.6 CptWldGrIncA m 51.39 -.38 +11.8 CptlIncBldrA m 60.17 -.18 +2.5 EuroPacGrA m 54.35 -.53 +10.1 FdmtlInvsA m 63.27 -.41 +15.0 GlbBalA x 32.15 -.22 +5.6 GrfAmrcA m 54.83 -.17 +23.2 IncAmrcA m 22.81 -.11 +5.9 InvCAmrcA m 40.62 -.25 +13.3 NewWldA m 66.15 -.78 +11.6 NwPrspctvA m 45.71 -.51 +15.6 SmCpWldA m 59.67 -.32 +18.2 TheNewEcoA m 49.67 -.39 +26.3 WAMtInvsA m 44.86 -.44 +14.8BairdAggrgateBdInstl 10.53 ... -1.2 CorPlusBdInstl 10.87 ... -.9BaronAsstRetail b 77.09 -1.00 +20.3 GrRetail b 76.46 -.64 +22.4 PtnrsRetail b 57.37 -1.81 +19.0BerkshireFoc d 26.97 -.50 +43.1BlackRockAlCpEngyRsInvA m 11.89 +.27 +22.8 EqDivInstl 22.85 -.05 +11.0 GlbAllcIncInstl 19.71 -.08 +4.5 GlbAllcIncInvA m 19.57 -.09 +4.2 HYBdSvc b 7.67 -.02 +4.3 StrIncOpIns 9.77 -.02 +2.0 TactOppsInvA m 15.08 +.02 +10.7BruceBruce 525.33 -3.76 +5.0CGMFoc 45.19 -1.22 -3.5ClipperClipper 124.73 -.31 +15.6ColumbiaLgCpValA m 14.10 -.13 +7.3DFAEMktCorEqI 21.56 -.70 +7.1 EmMktsValInstl 29.47 -.88 +8.7 FvYrGlbFIIns 10.89 +.01 +.3 IntlCorEqIns 14.30 -.19 +10.8 IntlSmCoInstl 21.10 -.23 +11.7 IntlSmCpValIns 21.98 -.30 +8.2 USCorEq1Instl 23.82 -.19 +17.6 USCorEqIIInstl 22.39 -.17 +17.0 USLgCpValInstl 38.86 -.49 +12.9 USSmCpInstl 38.75 +.14 +20.1 USSmCpValInstl 40.93 +.28 +20.6 USTrgtedValIns 26.41 +.09 +19.8Delaware InvStrategicIncA m 8.00 -.01 +.1DeutscheCorEqA m 28.45 -.24 +16.4 CorEqS 28.74 -.26 +16.8 GNMAS 13.30 -.03 -.8Dodge & CoxBal 106.39 -.38 +8.4 Inc 13.44 ... -.1 IntlStk 43.54 -.34 +2.0 Stk 206.07 -1.19 +14.5DoubleLineTtlRetBdI 10.43 +.02 +.5 TtlRetBdN b 10.42 +.01 +.1DreyfusMidCpIdxInvs 39.13 -.06 +15.8 MnBd 11.57 +.01 +.9 NYTxExBd 14.56 +.01 +.3 OppcSmCpInv 39.88 -.18 +24.2 ShrtTrmIncD 10.09 ... -.6Eaton VanceDivBldrA m 14.73 -.08 +13.9EdgewoodGrInstl 34.27 -.16 +25.3FMICommonStk 27.21 -.21 +11.3 LgCp 22.14 -.14 +13.8FPACptl 34.77 +.22 +1.8 Crescent d 34.80 -.15 +5.1FederatedHiIncBdA f 7.39 -.01 +2.0 IntlSmMidCoA m 39.39 -.49 +12.7 KaufmannA m 6.59 -.12 +29.9Fidelity500IdxIns 96.66 -.86 +15.4 500IdxInsPrm 96.66 -.86 +15.4 500IndexPrm 96.66 -.85 +15.3 AsstMgr50% 18.45 -.07 +7.5 BCGrowth 100.36 -1.14 +27.9 Balanced 24.69 -.07 +11.6 Canada 52.77 +.04 +9.0 Cap&Inc 10.14 -.04 +7.1 Contrafund 134.44 -.80 +24.7 ContrafundK 134.42 -.79 +24.8 DivGro 32.81 -.26 +11.7 DiversIntl 39.59 -.20 +7.1 EmMkts 31.26 -.61 +12.4 EmergMketsOpps 20.21 -.41 +10.6 EmergingAsia 43.92 -.89 +13.7 ExMktIdxPr 67.26 -.14 +20.2 Fidelity 47.68 -.61 +19.1 FocusedStock 25.79 -.16 +31.9 FourinOneIdx 45.27 -.30 +11.4 Frdm 2020 16.32 -.07 +7.8 Frdm 2025 14.24 -.07 +8.7 Frdm 2030 17.86 -.11 +10.4 GNMA 11.11 ... -.9 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 2.89 percent Friday. Yields affect interest 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 1.90 1.92 -0.02 .95 6-month T-bill 2.08 2.10 -0.02 1.10 52-wk T-bill 2.32 2.33 -0.01 1.18 2-year T-note 2.54 2.54 ... 1.34 5-year T-note 2.77 2.77 ... 1.76 7-year T-note 2.86 2.86 ... 1.98 10-year T-note 2.89 2.90 -0.01 2.15 30-year T-bond 3.04 3.04 ... 2.72 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.00 2.01 -0.01 1.53 Barclays USAggregate 3.33 3.34 -0.01 2.47 Barclays US Corp 4.04 4.04 ... 3.13 Barclays US High Yield 6.26 6.24 +0.02 5.64 Moodys AAA Corp Idx 3.98 3.99 -0.01 3.60 10-Yr. TIPS .76 .78 -0.02 .44Commodities U.S. crude oil posted its biggest one-day gain since November 2016 on news of a smaller-than-expected production cut by OPEC nations. Silver and copper rose, and gold was unchanged.Crude Oil (bbl) 68.58 65.54 +4.64 +13.5 Ethanol (gal) 1.42 1.42 -0.14 +6.7 Heating Oil (gal) 2.13 2.07 +2.67 +2.4 Natural Gas (mm btu) 2.95 2.98 -1.01 -0.3 Unleaded Gas (gal) 2.07 2.01 +2.89 +15.1 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1267.40 1267.20 +0.02 -3.0 Silver (oz) 16.44 16.31 +0.82 -3.6 Platinum (oz) 873.30 863.20 +1.17 -6.5 Copper (lb) 3.03 3.03 +0.25 -7.5 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.08 1.09 -0.35 -12.0 Coffee (lb) 1.17 1.16 +0.60 -7.3 Corn (bu) 3.57 3.57 +0.07 +1.9 Cotton (lb) 0.85 0.83 +2.67 +8.7 Lumber (1,000 bd ft) 560.10 547.00 +2.39 +25.0 Orange Juice (lb) 1.61 1.55 +3.41 +18.2 Soybeans (bu) 8.95 8.81 +1.59 -6.0 Wheat (bu) 4.91 4.95 -0.81 +15.1 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3261 +.0005 +.04% 1.2672 Canadian Dollar 1.3277 -.0026 -.20% 1.3244 USD per Euro 1.1663 +.0039 +.33% 1.1147 Japanese Yen 109.91 +.04 +.04% 111.34 Mexican Peso 20.0160 -.2341 -1.17% 18.0800 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6056 -.0168 -.47% 3.5491 Norwegian Krone 8.0952 -.0245 -.30% 8.4986 South African Rand 13.4354 -.1304 -.97% 12.9579 Swedish Krona 8.8456 -.0346 -.39% 8.7581 Swiss Franc .9874 -.0034 -.34% .9724 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3441 -.0091 -.68% 1.3261 Chinese Yuan 6.5043 -.0040 -.06% 6.8309 Hong Kong Dollar 7.8465 +.0006 +.01% 7.7997 Indian Rupee 67.866 +.046 +.07% 64.583 Singapore Dollar 1.3580 +.0001 +.01% 1.3903 South Korean Won 1112.66 +2.23 +.20% 1139.38 Taiwan Dollar 30.30 -.04 -.13% 30.43 ASIA/PACIFICForeign Exchange The dollar strengthened versus the Japanese yen and weakened versus the euro and British pound. The U.S. currency fell versus the Swiss franc, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO GroCo 19.08 -.35 +29.1 GroCo 204.08 -3.78 +28.2 GroCoK 204.13 -3.77 +28.3 Independence 40.09 -.24 +21.4 IntlDiscv 44.94 -.35 +9.8 IntlGr 16.31 -.09 +9.9 IntlIdxPremium 42.52 -.40 +7.9 IntlRlEstt 11.79 -.01 +12.1 IntlVal 10.36 -.06 +4.6 InvmGradeBd 10.92 ... -.4 InvmGradeBd 7.69 +.01 -.9 JapanSmlrCo 18.76 -.31 +15.3 LatinAmerica 20.90 +.08 -.4 LowPrStk 56.05 -.11 +15.6 LvrgdCoStk 35.35 -.31 +18.0 Magellan 106.95 -.81 +22.1 MegaCapStock 17.71 -.08 +12.4 MidCapValue 24.66 -.15 +8.4 NYMuniInc 12.91 ... +.2 NewMillennium 41.89 +.03 +18.6 Nordic 53.02 -.41 +5.4 OTCPortfolio 12.63 -.12 +26.1 Overseas 50.49 -.39 +8.8 Puritan 24.31 -.10 +13.5 SCGrth 28.90 -.26 +33.9 TaxFreeBond 11.30 +.01 +1.4 TotalBond 10.35 +.01 -.4 TtlMktIdxF 79.74 -.61 +16.2 TtlMktIdxPrm 79.73 -.61 +16.2 USBdIdxInsPrm 11.22 ... -1.3 ValDiscv 28.70 -.15 +7.4Fidelity AdvisorLargeCapA m 34.11 -.05 +14.4 LimitedTermBdA m 11.24 ... -.6 NewInsI 34.39 -.11 +22.6 StgInc 12.22 -.01 NAFidelity SelectBiotechnology 236.48 +2.94 +15.2 Energy 47.55 +1.26 +28.9 Gold 19.03 +.06 -7.1 HealthCare 251.23 +1.76 +17.5 HealthCareSvcs 96.08 +.06 +19.2 Leisure 161.83 -3.54 +13.1 Materials 83.79 -1.76 +12.8 MedTech&Devcs 50.51 -.11 +20.1 NaturalGas 25.08 +.82 +15.4 NaturalRes 30.97 +.69 +24.4 Pharmaceuticals 19.27 +.01 +.8 Semicon 11.70 -.37 +31.8 Wireless 9.96 -.09 +8.6First EagleGlbA m 58.75 -.44 +5.4First InvestorsGlbA m 8.61 -.11 +11.7 TtlRetA m 19.83 -.14 +4.6FirsthandTechOpps 12.32 -.28 +48.8Franklin TempletonCATxFrIncA m 7.31 +.02 +.9 EqIncA m 25.04 -.20 +10.6 FdrTFIncA m 11.72 +.01 +.7 FloridaTFIncA m 10.45 ... +.1 GlbBdAdv 11.54 +.02 -1.4 GlbBdC m 11.62 +.02 -2.1 Gr,IncA m 27.03 -.13 +6.3 GrA m 100.38 -1.59 +17.7 GrOppsA m 41.65 -.28 +25.4 IncA m 2.32 -.01 +4.3 IncAdv 2.30 -.01 +4.5 IncC m 2.35 -.01 +3.8 RisingDivsA m 61.83 -.58 +13.4 TtlRetA m 9.45 -.01 -1.8 UtlsC m 17.99 +.47 -2.2GERSPUSEq 54.94 -.47 +14.0GabelliAsstAAA m 59.97 -.35 +12.5 EqIncAAA m 22.90 -.11 +7.7 Val25A m 15.73 +.01 +6.7GlenmedeSmCpEqAdv 32.28 -.04 +18.9Goldman SachsShrtDurGovtA m 9.75 ... -.3HarborCptlApprecInstl 78.79 -1.43 +29.5 IntlInstl 67.42 -.46 +5.4Harding LoevnerIntlEqInstl d 22.71 -.48 +9.7HeartlandValPlusInv m 36.46 +.34 +26.6HennessyCrnrstnGrInv b 24.42 -.32 +20.7 GasUtilityInv b 28.83 +.71 -1.4HodgesRetail m 50.74 -.41 +22.8INVESCODivIncInv b 23.35 -.09 +.1 EngyA m 26.74 +.81 +25.6 EngyInv b 26.62 +.80 +25.5 EuropeanGrA m 39.34 -.03 +5.4 GrAllcA m 16.17 -.07 +8.6 QualIncA m 11.55 ... -1.3 SmCpEqA m 16.40 -.04 +17.2 TechInv b 50.80 -.53 +24.7IvyAsstStratB m 22.92 -.19 +11.9JPMorganCPBondR6 8.06 +.01 -.4 CoreBondR6 11.27 ... -.9 InvCnsrvGrA m 12.68 -.05 +4.0 MCapValL 40.75 -.12 +9.1Janus HendersonBalancedC m 33.73 -.30 +12.5 ContrarianT 20.76 -.32 +12.7 EnterpriseT 128.16 -1.77 +21.0 FlexibleBondS b 10.02 -.01 -1.6 GlobalLifeSciT 60.72 +.32 +11.0 GlobalValueT 14.76 -.13 +4.4 High-YieldT 8.24 -.01 +2.6 MidCapValueL 17.35 -.01 +9.1 MidCapValueT 16.95 -.01 +9.0 OverseasT 32.72 -.42 +9.9 ResearchT 49.95 -.77 +17.1 Short-TermBondT 2.98 ... +.1 SmallCapValueL 24.16 +.13 +12.8 VentureT 86.87 -.11 +24.4LazardEMEqInstl 17.86 -.26 +1.5Litman GregoryMtrsIntlInstl 17.72 -.19 +6.8Lord AbbettShrtDurIncF b 4.18 ... +1.2MFSMAInvsTrustB m 31.92 -.40 +12.1 ValI 39.52 -.44 +5.5MainStayMacKHYCorpBdA m 5.62 -.02 +3.2Mairs & PowerGrInv 120.01 -1.82 +7.0Manning & NapierPrBlndCnsrvTrmS 13.57 -.02 +2.8 PrBlndMaxTrmS 21.77 -.12 +14.0Marsico21stCentury 31.31 -.20 +23.8 FlexCptl b 15.48 -.10 +16.8MatthewsAsianGrIncInv 16.35 -.58 +.4MeridianGrLegacy d 46.06 -.20 +23.6Metropolitan WestTtlRetBdI 10.36 ... -1.0 TtlRetBdM b 10.36 -.01 -1.2 TtlRetBdPlan 9.75 ... -.9Midas FundsMidas m 1.13 -.01 -6.6 MidasMagic m 19.43 +.08 +15.6NeedhamGrRetail b 45.55 -.15 +9.8Neuberger BermanSmCpGrInv 42.24 +.03 +36.5NicholasNicholas 63.37 -.64 +12.6NuveenNYMnBdI 10.82 +.01 +1.2Oak AssociatesEmergTech 5.75 -.08 +22.4 LiveOakHlthSci 19.81 -.07 +.8 PinOakEq 70.63 -.39 +17.0 RedOakTechSel 27.31 -.64 +25.4OakmarkEqAndIncInv 32.25 -.25 +9.6 GlbInv 32.87 -.46 +12.8 IntlInv 27.03 -.37 +6.6 Inv 87.05 -.75 +16.5 SelInv 46.35 -.22 +7.5Old WestburyLgCpStrats 14.85 -.09 +10.8OppenheimerDevMktsY 43.13 -.61 +13.1 GlbStrIncA m 3.76 ... -.6 IntlGrY 43.59 -.79 +8.7PGIM InvestmentsJenUtlA x 13.80 +.23 +2.0 JennisonBldA m 22.70 -.17 +20.2 QMAIntlEqC m 7.34 -.11 +6.7 QMASmCpValZ 21.11 +.20 +15.7 TtlRetBdZ 14.03 ... -.4PIMCOAlAstInstl 11.76 -.03 +4.4 IncA m 11.98 +.03 +2.0 IncI2 11.98 +.03 +2.3 IncInstl 11.98 +.03 +2.4 ShrtTrmIns 9.88 ... +2.3 TtlRetIns 9.95 +.01 -.7PRIMECAP OdysseyAgrsGr 50.19 -1.29 +28.3 Gr 41.46 -.92 +26.2PaxBalIndvInv b 22.92 -.14 +7.3PioneerA m 29.67 -.41 +14.9PrincipalDiversIntlIns 13.55 -.19 +8.8 SAMgCnsGA m 18.42 -.12 +10.9PutnamGlbUtlsB m 13.17 +.04 +2.5 IntlGrB m 20.82 -.24 +15.0 SmCpValA m 14.08 +.12 +12.9ReynoldsBlueChipGr b 64.79 -.95 +25.4RoyceSmCpValSvc m 11.07 +.04 +22.8RydexElectronicsInv 141.50 -4.62 +22.2 HCH b 27.37 -.09 +11.2 NASDAQ100Inv 38.20 -.32 +24.2SchwabHC 25.23 -.12 +7.0 SP500Idx 42.83 -.38 +15.3State FarmGr 78.44 -.99 +7.8Sterling CapitalStrtonSmCpVlIns 88.27 +.03 +14.0T. Rowe PriceBCGr 110.17 -1.25 +28.9 Bal 24.68 -.14 +9.2 Comm&TeInv 107.52 +.01 +22.5 CorpInc 9.15 -.01 -2.0 CptlAprc 29.19 -.06 +8.7 EMStk d 43.03 -.72 +13.3 EqIdx500 d 74.22 -.66 +15.2 EqInc 33.36 -.09 +11.0 FinclSvcs 29.38 -.04 +18.3 GNMA 8.95 -.01 -.8 GlbTech 18.50 -.51 +22.9 GrStk 70.18 -.69 +23.7 HlthSci 77.76 +.28 +15.9 InsLgCpGr 42.19 -.39 +29.5 IntlEqIdx d 14.19 -.16 +7.9 IntlStk d 18.53 -.16 +7.4 IntlValEq d 14.51 -.16 +2.5 MdCpGr 93.22 -1.32 +16.6 MdCpVal 31.72 +.06 +14.2 NJTFBd 11.87 ... +1.6 NewAmericaGr 54.10 -.31 +25.2 NewAsia d 19.35 -.36 +12.0 NewHorizons 61.62 -.42 +30.6 NewInc 9.17 -.01 -1.2 OverseasStk d 11.28 -.11 +9.7 RlEstt d 28.41 +.55 +3.6 Rtr2020 22.80 -.10 +7.4 Rtr2025 17.86 -.10 +8.6 Rtr2030 26.43 -.15 +9.7 Rtr2035 19.40 -.13 +10.5 Rtr2040 27.93 -.20 +11.2 RtrBal 15.39 -.04 +4.9 SciandTech 51.90 -.93 +29.6 SpectrumGr 25.31 -.20 +14.7 SpectrumInc 12.34 -.01 +.9 SummitMnIncInv 11.74 ... +1.6 TFShrtInterm 5.53 ... -.2 TxEfficientEq d 32.15 -.35 +23.4 Val 36.94 -.31 +8.7TIAA-CREFEqIdxIns 20.58 -.16 +16.1 IntlEqIdxIns 19.91 -.20 +8.0Third AvenueValIns d 49.75 -.47 +6.1ThompsonBd 11.50 +.01 +3.0 LgCp 68.03 -.51 +11.9ThornburgInvmIncBldrA m 21.41 ... +6.7ThriventIncA m 8.82 -.03 -1.3TocquevilleGold m 34.10 -.17 -7.1TouchstoneLargeCpFocA m 44.36 -.44 +16.5TransamericaAsAlGrC m 14.90 -.12 +9.9 AsAlModC m 12.01 -.05 +4.5U.S. Global InvestorGlbRes b 5.81 -.02 +13.0 GoldPrcMtls b 7.67 +.06 +6.5USAACrnrstnMod 14.84 -.09 +4.8 GrInc 25.96 -.21 +13.6 GvtSec 9.51 ... -1.4 HiInc d 8.05 ... +3.8 PrcMtlsMnral 12.82 +.01 -.8 SciTech 29.53 -.38 +21.9 TELngTrm 13.19 +.01 +2.0 TrgtRet2040 14.27 -.12 +8.6 TrgtRet2050 14.49 -.13 +9.2 WldGr 32.02 -.38 +6.1Value LinePremGr b 35.36 -.35 +15.6Vanguard500IdxAdmrl 255.49 -2.25 +15.4 500IdxInv 255.44 -2.25 +15.2 BalIdxAdmrl 35.10 -.34 +9.0 BalIdxIns 35.11 -.34 +9.0 CAITTxExAdm 11.61 ... +.7 CnvrtSecInv 13.85 -.10 +8.0 CptlOppAdmrl 165.11 -3.23 +18.3 CptlOppInv 71.46 -1.40 +18.3 DevMIdxAdmrl 13.96 -.32 +8.9 DevMIdxIns 13.98 -.32 +9.0 DivGrInv 26.75 -.35 +12.1 EMStkIdxInAdm 35.73 -1.23 +8.8 EqIncAdmrl 76.60 -.54 +10.3 ExplorerAdmrl 101.15 -.71 +27.4 ExtMktIdxAdmrl 91.71 -.19 +20.2 ExtMktIdxIns 91.70 -.20 +20.2 FAWexUSIIns 103.40 -2.60 +8.5 FAWexUSIdxInv 20.71 -.51 +8.4 GNMAAdmrl 10.21 ... -.6 GlbEqInv 32.07 -.40 +13.9 GrIdxAdmrl 78.38 -.98 +19.9 GrIdxIns 78.38 -.99 +19.9 GrandIncInv 49.01 -.49 +16.3 HCAdmrl 87.04 -.41 +2.5 HYCorpAdmrl 5.74 -.01 +1.9 HYTEAdmrl 11.23 +.01 +3.1 InTrBdIdxAdmrl 10.92 ... -2.4 InTrInGdAdm 9.37 -.01 -1.7 InTrTEAdmrl 13.88 ... +.5 InPrtScAdmrl 25.23 +.08 +.8 InsIdxIns 251.04 -2.21 +15.4 InsIdxInsPlus 251.05 -2.21 +15.4 InsTrgRt2020Ins 22.68 -.11 +7.1 InsTtlSMIInPls 61.65 -.73 +16.2 IntlGrAdmrl 101.62 -1.80 +21.1 IntlValInv 38.77 -.37 +9.0 LTInGrdAdm 9.68 -.08 -3.0 LTTEAdmrl 11.41 +.01 +1.5 LfStrGrInv 33.80 -.26 +10.4 LfStrModGrInv 27.09 -.15 +7.7 LgCpIdxInv 51.08 -.67 +15.3 LtdTrmTEAdmrl 10.84 ... +.4 MCpGrIdxInv 53.97 -.67 +16.7 MdCpIdxAdmrl 198.45 -2.00 +14.0 MdCpIdxIns 43.84 -.44 +14.0 MdCpIdxInsPlus 216.21 -2.18 +14.0 MorganGrAdmrl 100.54 -1.25 +23.9 MorganGrInv 32.41 -.41 +23.8 PrmCpAdmrl 143.00 -2.76 +19.9 PrmCpCorInv 27.93 -.43 +15.3 RlEstIdxAdmrl 114.45 +2.59 +.7 SCpValIdxAdm 59.46 -.08 +16.4 SCpValIdxI 33.24 -.04 +16.4 STBdIdxAdmrl 10.24 +.01 -.5 STInvmGrdAdmrl 10.45 ... ... STInvmGrdIns 10.45 ... +.1 STTEAdmrl 15.72 ... +.8 SeledValInv 30.41 +.03 +8.4 SmCpIdxAdmrl 76.14 -.25 +19.8 SmCpIdxIns 76.14 -.25 +19.8 StarInv 27.09 -.21 +9.6 StrEqInv 36.30 -.12 +16.9 TrgtRtr2015Inv 15.39 -.05 +5.5 TrgtRtr2020Inv 31.59 -.16 +7.1 TrgtRtr2025Inv 18.66 -.10 +8.2 TrgtRtr2030Inv 34.00 -.22 +9.2 TrgtRtr2035Inv 20.96 -.15 +10.3 TrgtRtr2040Inv 36.31 -.30 +11.3 TrgtRtr2045Inv 22.86 -.20 +11.8 TrgtRtr2050Inv 36.79 -.32 +11.8 TrgtRtrIncInv 13.45 -.03 +3.8 TtBMIdxAdmrl 10.40 -.01 -1.4 TtBMIdxIns 10.40 -.01 -1.4 TtBMIdxInsPlus 10.40 -.01 -1.3 TtInBIdxAdmrl 21.85 +.03 +1.9 TtInBIdxIns 32.79 +.05 +2.0 TtInBIdxInv 10.93 +.02 +1.9 TtInSIdxAdmrl 29.39 -.72 +8.9 TtInSIdxIns 117.51 -2.90 +8.9 TtInSIdxInsPlus 117.53 -2.90 +8.9 TtInSIdxInv 17.57 -.43 +8.8 TtlSMIdxAdmrl 69.35 -.82 +16.2 TtlSMIdxIns 69.36 -.82 +16.2 TtlSMIdxInv 69.33 -.80 +16.1 ValIdxAdmrl 40.94 -.58 +11.6 WlngtnAdmrl 71.33 -.38 +7.6 WlngtnInv 41.31 -.21 +7.5 WlslyIncAdmrl 62.97 -.14 +2.7 WlslyIncInv 25.99 -.06 +2.7 WndsrAdmrl 79.34 -.47 +11.4 WndsrIIAdmrl 66.73 -.44 +9.2 WndsrIIInv 37.61 -.25 +9.1VictorySpecValA m 27.54 -.31 +16.2WasatchGlbValInv d 8.83 -.02 +6.7Wells FargoTarget2010Adm 10.95 -.02 +2.2Western AssetCorPlusBdI 11.26 -.05 -1.0 WAMngdMuniA 16.03 +.01 +1.5Wintergreen FundInv m 12.64 +.09 -5.5 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.) NATIONAL NEWS/STOCKSWASHINGTON (AP) „ The House has overwhelmingly approved legislation designed to give health care providers more tools to stem an opioid crisis that is killing more than 115 people in the United States daily. The legislation passed Friday by a vote of 396-14. It incorporates dozens of opioid-related bills that lawmakers have made a campaign-season priority. In urging the passage of the bill, many lawmakers told personal stories about how opioid abuse has affected constituents, family and friends. Majority Leader Kevin McCarthy, R-Calif., told the story of his press secretary, Erin Perrine, whose brother, Eamon, died of a drug overdose in 2016. McCarthy said she learned of his death just weeks before her wedding. Let that be a lesson to us all: There is no event so joyful, no place so safe, that it is untouched by the drug crisis,Ž McCarthy said. The bill passed Friday encourages states to increase coverage of treatment for substance abuse disorders through Medicaid. Foster youth and former prisoners are among the populations targeted for enhanced coverage of their treatment. The legislation also seeks to expand the use of medications to treat opioid abuse. It would allow more health care providers to treat patients with a drug that reduces risks of overdoses. It adds methadone clinics to the Medicare program. The bill also adds incentive for doctors to use post-surgical injections as a pain-treatment alternative to opioids. The Medicare changes are testament to the toll the crisis is taking on the elderly, with 300,000 Medicare patients having been diagnosed with opioid addiction. The White House voiced its support for the House effort, which involved passing dozens of bills in the last two weeks to curb opioid abuse. White House press secretary Sarah Sanders urged the Senate to take the legislation up and get these lifesaving bills to the presidents desk.Ž She also said the bills represent the most signi“cant Congressional effort against a single drug crisis in United States history.Ž Democrats voted overwhelmingly for the legislation, but called for more resources. Democratic Rep. Frank Pallone of New Jersey said the bill does not adequately deal with the magnitude of the crisis that this country is facing.ŽHouse approves bill expanding treatment for opioid abuse NEW YORK „ Oil prices and energy companies rallied Friday after OPEC said it will produce more oil, but not as much as investors feared. While trade tensions remained in the headlines, U.S. stocks “nished slightly higher at the end of a bumpy week. U.S. crude futures jumped 4.6 percent after OPEC nations agreed to produce about 1 million additional barrels of oil per day. Investors have expected an increase in production for weeks and many of them thought a bigger boost was coming, which would have sent prices lower. Health care and household goods companies also rose while technology companies and banks fell. The Dow Jones Industrial Average broke an eight-day losing streak. While prices usually go down when oil production rises, investors thought OPEC might take a bigger step based on reports over the last few weeks. People were pricing crude in the last couple of weeks (expecting) a bigger increase by OPEC than what they agreed to,Ž said Jim Paulsen, chief investment strategist for the Leuthold Group. The European Union followed through on its promise to put import taxes on $3.4 billion in U.S. goods including bourbon, peanut butter and orange juice in response to U.S. tariffs on steel and aluminum. Automakers were jolted after President Donald Trump threatened to put a 20 percent tax on cars imported from Europe, although none of them took big losses. The S&P 500 index added 5.12 points, or 0.2 percent, to 2,754.88. The Dow gained 119.19 points, or 0.5 percent, to 24,580.89. The Nasdaq composite fell 20.13 points, or 0.3 percent, to 7,692.82.US stocks finish mostly higher as energy companies climbBy MARLEY JAYAP MARKETS WRITER MORE HEADLINE NEWS FROM AROUND THE NATIONTrial set in long-delayed post-Katrina racial shooting caseNEW ORLEANS (AP) „ A trial date has been set for a white man accused of shooting at three black men in what federal prosecutors said was a racially motivated attack following Hurricane Katrina. The case of Roland Bourgeois Jr. has dragged on for years. He was indicted “ve years after the 2005 storm. His trial has been delayed numerous times amid questions about his health. Court records show a closed hearing was held in May on his competency. Psychological and medical reports were sealed. However, on Friday, U.S. District Judge Mary Ann Vial Lemmon set a Nov. 26 trial date. Authorities said Bourgeois “red a shotgun at three black men, wounding one, after he and others discussed shooting black people and defending a New Orleans neighborhood following Katrina. He has pleaded not guilty.Nearly 400 people used California assisted death law in 2017SACRAMENTO, Calif. (AP) „ California health of“cials reported Friday that 374 terminally ill people took drugs to end their lives last year, the “rst full year after a law made the option legal. The California Department of Public Health said 577 people received aid-in-dying drugs in 2017, but not everyone used them. The law allows adults to obtain a prescription for life-ending drugs if a doctor has determined that they have six months or less to live. They can self-administer the drugs. Of the 374 who died, about 90 percent were more than 60 years of age, about 95 percent were insured and about 83 percent were receiving hospice or similar care. The numbers come as the law is caught up in a court battle. A judge earlier this year halted it, saying it was adopted illegally during a special legislative session. An appeals court has since reinstated it.Ex-New England Mafia boss Cadillac Frank guilty in slayingBOSTON (AP) „ An 84-year-old former New England Ma“a boss was convicted Friday of killing a nightclub owner to keep him from ratting out the mobster to authorities in 1993, all but ensuring the once-feared and powerful gangster will die behind bars. Jurors found Francis Cadillac FrankŽ Salemme guilty in Steven DiSarros slaying after four days of deliberations in a case that served as a ”ashback to the days when La Cosa Nostra was a force to be reckoned with in New England. Salemmes co-defendant, Paul Weadick, was also convicted of murder of a federal witness. Both of them face up to life in prison. Salemme had long been suspected in DiSarros death, but wasnt charged until the nightclub owners remains were dug up behind a Providence, Rhode Island, mill building in 2016. The mill owner told the FBI about the remains after he was charged in a federal drug case. Steve Boozang, Salemmes attorney, said the men will appeal. Crude oil leaks into floodwaters after train derails in IowaDOON, Iowa (AP) „ A freight train derailed in northwest Iowa on Friday, leaking crude oil from into ”ooded “elds ”anking the tracks and raising concerns about the possible contamination of residential water supplies downstream, of“cials said. BNSF railroad spokesman Andy Williams said no one was injured when 33 oil tanker cars from Alberta, Canada, derailed around 4:30 a.m. Friday just south of Doon in Lyon County. Some of the tankers were compromised, causing the oil to leak into ”oodwaters and eventually into the rain-swollen Little Rock River, but of“cials didnt have an exact number of tankers that leaked oil by late Friday afternoon, Williams said. BNSF had hazardous materials and environmental experts on the scene and had begun cleanup within hours of the derailment, Williams said.

PAGE 47

Page 4 www.yoursun.com The Sun / Saturday, June 23, 2018 24.75 17 .10 HP Inc .56f 9 23.80 +.21 +13.3 55.89 43.24 HSBC 1.50e ... 47 .95 -.56 -7 .1 45.61 25.41 HainCels lf ... ... 29.74 +1.28 -29.8 9.07 3.69 HalconRs n ... ... 4.20 +.20 -44.5 57 .86 38.18 Hallibrtn .72 dd 46.22 -.38 -5.4 25.73 16.38 Hanesbds s .60 11 21.96 +1.66 +5.0 123.43 85.58 HanoverIns 2.16 65 118.75 -1.64 +9.9 56.95 39.34 HarleyD 1.48 14 44.21 -1.73 -13.1 5.50 2.80 Harmonic ... dd 4.25 -.20 +1.2 170.54 108.29 HarrisCorp 2.28 25 143.70 -5.53 +1.4 26.75 14.95 Harsco .20m 63 24.55 -.30 +31.6 59.20 49.67 HartfdFn 1.00 18 51.78 -1.98 -8.0 38.72 31.71 HawaiiEl 1.24 23 33.82 +.81 -6.4 56.20 35.04 HlthCSvc .77f ... 42.62 +.82 -19.2 5.58 3.25 HeclaM .01e dd 3.87 +.03 -2.5 21.55 16.60 Hersha rs 1.12 16 21.63 +.83 +24.3 115.82 89.10 Hershey 2.62 20 92.67 -1.33 -18.4 27 .27 8.52 HertzGl ... ... 20.08 +2.47 -9.1 65.89 37 .25 Hess 1.00 dd 64.57 +4.53 +36.0 19.48 12.70 HP Ent n .56f 12 15.24 -.71 +6.1 28.32 21.47 HilltopH .28 12 23.27 +.26 -8.1 13.95 5.97 HimaxTch .10e 53 7 .68 -.47 -26.3 83.28 25.33 HollyFront 1.32 18 71.19 -1.11 +39.0 207 .61 144.25 HomeDp 4.12 26 197 .41 -3.13 +4.2 37 .29 27 .05 Honda .84e ... 30.54 -1.28 -10.4 165.13 131.42 HonwllIntl 2.98 64 144.00 -6.23 -6.1 38.00 29.75 Hormel s .75 22 36.27 -.17 -0.3 31.27 23.83 HospPT 2.12f 11 28.67 +.22 -4.0 22.47 17 .26 HostHotls 1.00a 18 21.42 +.13 +7 .9 30.60 23.64 HuanPwr 2.45e ... 27 .20 -1.02 +8.8 149.03 100.55 Hubbell 3.08 21 109.25 -3.61 -19.3 309.19 229.84 Humana 2.00f 25 299.98 -6.97 +20.9 16.60 12.14 HuntBncsh .44 16 15.35 +.02 +5.4 276.69 183.42 HuntgtnIng 2.88 20 212.96 -7 .56 -9.6 50.82 15.25 Huya n ... ... 35.85 -10.35 +123.2 11.26 7 .89 ICICI Bk .16e ... 8.83 +.55 -9.2 229.01 146.09 IdexxLab s ... 67 222.90 -5.00 +42.5 20.58 14.31 ING .14e ... 14.63 +.01 -20.7 46.23 15.30 IQIYI n ... ... 36.29 -3.87 +133.4 13.11 11.61 iShGold ... q 12.18 -.11 -2.6 47 .85 31.28 iShBrazil .67e q 32.04 -1.00 -20.8 47 .13 40.03 iShEMU .86e q 41.56 -1.99 -4.2 17 .14 14.44 iShSilver ... q 15.50 -.10 -3.1 102.32 90.47 iShSelDiv 3.03e q 98.59 +.06 ... 54.00 39.32 iShChinaLC .87e q 44.20 -2.61 -4.3 52.08 40.92 iShEMkts .59e q 43.92 -1.31 -6.8 121.85 113.72 iShiBoxIG 3.87 q 114.00 -.65 -6.2 25.60 24.26 iShCorUSTr .33 q 24.54 +.05 -2.2 117 .46 105.17 iShEMBd 5.27e q 107 .40 +.62 -7 .5 129.57 116.09 iSh20 yrT 3.05 q 120.53 +.15 -5.0 75.27 64.56 iS Eafe 1.66e q 67 .80 -2.20 -3.6 89.04 84.07 iShiBxHYB 5.09 q 85.91 -.21 -1.5 119.30 97 .90 iShNsdBio s ... q 112.23 +.97 +5.1 170.20 134.12 iShR2K 1.77e q 167 .82 +.01 +10.1 94.20 82.07 iShCorHiDv 2.90e q 85.71 -.46 -4.9 39.28 36.52 iShUSPfd 2.13a q 37 .57 -.01 -1.3 83.27 71.27 iShREst 2.76e q 80.70 +1.61 -0.4 70.84 60.28 iShCorEafe 1.56e q 64.15 -1.95 -2.9 100.04 79.59 Idacorp 2.36 23 91.26 +2.92 -0.1 179.07 135.07 ITW 3.12 29 141.46 -7 .19 -15.2 27 .10 18.50 IndBkMI .60 20 26.30 +.30 +17 .7 19.10 13.88 Infosys .40e 17 18.72 -.01 +15.4 97 .67 79.63 IngerRd 2.12f 21 90.76 -1.38 +1.8 146.28 107 .77 Ingredion 2.40 15 109.67 -5.17 -21.6 57 .60 33.23 Intel 1.20 20 52.50 -2.61 +13.7 20.60 2.44 Intelsat ... ... 17 .63 +.04 +420.1 135.59 51.05 InterceptP ... dd 85.67 +2.74 +46.6 171.13 139.13 IBM 6.28f 10 141.28 -4.11 -7 .9 31.00 17 .32 IntlGmeT n .80 ... 24.92 -1.36 -6.0 66.94 50.00 IntPap 1.90 18 53.00 -2.43 -8.5 4.78 1.46 Intersectns ... dd 2.14 -.14 -5.3 496.92 306.16 IntSurg s ... 73 483.21 -7 .28 +32.4 38.43 26.37 Invesco 1.16 11 27 .63 +.12 -24.4 65.51 39.07 IonisPhm ... cc 42.95 -3.62 -14.6 64.71 52.81 iShJapan rs ... q 58.88 -1.44 -1.8 39.36 34.91 iSTaiwn rs ... q 36.04 -.72 -0.5 62.70 49.43 iShCorEM .95e q 53.16 -1.80 -6.6 16.98 9.95 ItauUnibH .32e ... 10.42 +.09 -19.8J-K-L 50.68 34.76 JD.com ... 21 40.82 -2.77 -1.4 119.33 86.61 JPMorgCh 2.24f 15 105.75 -2.15 -1.1 72.18 49.31 JacobsEng .60 25 64.80 +.25 -1.8 4.35 1.95 JkksPac ... dd 3.20 +.20 +36.2 148.32 118.62 JohnJn 3.60f 16 122.84 +.23 -12.1 44.37 32.89 JohnContl n 1.04e 23 33.99 -.79 -10.8 30.29 23.61 JnprNtwk .72 15 26.71 -.58 -6.3 24.59 17 .96 KKR 1.31e 11 24.85 +.94 +18.0 123.96 87 .93 KLA Tnc 3.00f 15 106.56 -6.28 +1.4 114.91 99.47 KC Southn 1.44f 20 108.28 -1.82 +2.9 72.13 56.40 Kellogg 2.16 16 67 .40 +.34 -0.9 8.38 3.92 KeryxBio ... dd 4.90 -.11 +5.4 22.40 16.28 Keycorp .48f 14 20.40 +.01 +1.1 62.41 37 .52 Keysight ... 45 60.10 -1.13 +44.5 134.30 97 .10 KimbClk 4.00 20 100.97 -2.47 -16.3 21.24 13.16 Kimco 1.12 18 17 .90 +1.41 -1.4 21.25 14.69 KindMorg .80f 24 17 .39 +.62 -3.8 90.38 54.11 KraftHnz n 2.50 18 63.21 +1.60 -18.7 13.93 8.90 KratosDef ... dd 11.40 -.13 +7 .6 31.45 19.69 Kroger s .50 12 29.69 +3.81 +8.2 28.71 18.22 Kulicke .12p 51 24.01 -.01 -1.3 63.10 30.70 L Brands 2.40 11 36.69 +.30 -39.1 218.71 164.34 L-3 Tch 3.20 19 194.14 -3.34 -1.9 52.85 34.46 LTC Prp 2.28f 18 42.41 +.12 -2.6 68.70 42.58 LambWst n .77 25 67 .88 +2.95 +20.2 118.60 80.00 Landstar .60 25 113.80 -1.30 +9.3 13.46 7 .41 LaredoPet ... 4 9.23 +.87 -13.0 36.13 24.10 LaSalleH .90m 19 34.82 -.48 +24.0 53.96 39.57 LeggPlat 1.52f 20 43.69 -.63 -8.5 72.17 49.52 LennarA .16 14 51.20 -1.62 -19.0 6.80 5.53 LbtyASE .72e q 6.58 -.06 +4.4 45.40 37 .77 LibtProp 1.60 16 44.31 +.14 +3.0 101.34 81.48 LincElec 1.56 25 88.61 -4.76 -3.2 4.21 3.23 LloydBkg .47a ... 3.32 ... -11.5 363.00 274.69 LockhdM 8.00 36 299.38 -10.76 -6.7 108.98 70.76 Lowes 1.92f 22 98.22 -.96 +5.7M-N-0 197 .37 141.12 M&T Bk 3.20f 20 172.98 -1.76 +1.2 10.97 6.04 MBIA ... dd 9.06 -.86 +23.8 35.18 26.45 MDC 1.20 11 29.95 -1.58 -6.1 29.28 24.29 MDU Res .79 24 28.60 +.46 +6.4 38.41 29.53 MGM Rsts .48 9 30.07 -1.16 -9.9 10.97 9.52 MVC Cap .60 q 9.97 +.04 -5.6 79.51 36.20 Macquarie 5.24e 8 42.62 +1.09 -33.6 41.33 17 .41 Macys 1.51 12 37 .43 -.84 +48.6 67 .47 43.66 Magna g s 1.32f 11 62.73 -2.55 +10.7 6.96 1.09 MannKd rs ... dd 2.01 +.11 -13.4 22.16 17 .65 Manulife g .44 ... 18.94 +.02 -9.2 22.12 10.55 MarathnO .20 dd 21.48 +1.49 +26.9 83.33 49.30 MarathPt s 1.84 10 72.62 -.94 +10.1 149.21 96.90 MAR 1.32 34 132.61 -6.22 -2.3 19.85 12.70 MartinMid 2.00 22 14.00 +.35 ... 25.18 14.87 MarvellTch .24 20 21.31 -.60 -0.7 204.00 120.65 MasterCrd 1.00 47 201.48 +1.95 +33.1 74.94 43.43 MaximIntg 1.68 25 60.39 -1.17 +15.5 11.25 5.75 McClatch rs ... dd 10.10 +.35 +13.1 111.46 90.25 McCorm 2.08f 16 106.09 -.31 +4.1 178.70 146.84 McDnlds 4.04 25 164.55 -1.91 -4.4 178.86 134.25 McKesson 1.36 12 148.88 -1.12 -4.5 14.19 11.82 MedProp 1.00 16 14.11 +.20 +2.4 6.65 3.35 MedleyCap .40m 5 3.51 +.10 -32.8 66.41 52.83 Merck 1.92 23 61.47 -.56 +9.2 61.51 41.41 MercGn 2.50 42 47 .19 -.22 -11.7 72.25 47 .30 Meredith 2.18 12 52.40 +.30 -20.7 29.54 15.45 Meritor ... 6 21.47 +.24 -8.5 55.91 43.38 MetLife 1.68f 10 45.71 -.60 -9.6 64.66 26.85 MicronT ... 6 57 .10 -1.13 +38.9 102.69 68.02 Microsoft 1.68 58 100.41 +.28 +17 .4 3.25 1.00 Microvisn ... dd 1.15 -.09 -29.4 138.89 98.06 Middleby ... 20 104.90 -1.72 -22.3 46.74 33.96 MdsxWatr .90 29 42.33 +.07 +6.1 14.17 10.93 MHowHiInc 1.39 q 12.13 +.10 -2.7 8.11 5.54 MitsuUF J ... ... 5.68 -.21 -21.9 94.02 58.75 MolsCoorB 1.64 11 69.02 +1.13 -15.9 46.54 37 .42 Mondelez .88 22 41.30 +.48 -3.5 93.93 68.29 Moog A .25p 20 76.97 -5.93 -11.4 59.38 43.48 MorgStan 1.00 12 48.89 -2.27 -6.8 117 .62 82.86 MotrlaSolu 2.08 22 117 .71 +3.19 +30.3 35.43 22.21 MurphO 1.00 dd 34.20 +1.43 +10.1 47 .82 29.39 Mylan NV ... 8 38.31 -.69 -9.5 43.24 26.00 NCR Corp ... 28 31.22 -.95 -8.1 35.17 15.95 NRG Egy .12 50 31.02 -2.36 +8.9 20.15 15.55 NRG Yld C 1.24f 24 17 .20 -.05 -9.0 125.93 90.83 NXP Semi ... 42 115.07 +1.91 -1.7 8.87 5.32 Nabors .24 dd 6.53 +.10 -4.4 59.92 48.31 NatFuGas 1.70f 16 52.71 +.04 -4.0 65.97 51.44 NatGrid 2.89e ... 55.62 +.37 -5.4 81.60 62.71 NtHlthInv 4.00 17 74.29 -.13 -1.4 136.65 88.80 NatPresto 1.00a 18 129.95 -1.90 +30.7 111.36 17 .51 NektarTh ... dd 52.85 -5.01 -11.5 84.11 47 .64 Neogen s ... 75 83.60 +1.72 +35.6 4.46 .70 NeptuneT g ... 8 3.79 +1.18 +60.6 423.21 144.25 Netflix s ... cc 411.09 +19.11 +114.2 45.45 35.55 NJ Rscs s 1.09 14 44.35 +1.90 +10.3 19.01 12.74 NewMedia 1.48 33 18.62 -.19 +11.0 108.40 69.91 NewOriEd .40e 49 100.92 -2.89 +7 .4 14.53 11.35 NY CmtyB .68 13 11.41 -.09 -12.4 6.69 5.35 NYMtgTr .80 9 6.22 +.08 +0.8 55.08 22.60 NewellRub .92f 5 26.21 +.16 -15.2 166.62 138.00 NextEraEn 4.44f 12 164.30 +4.76 +5.2 27 .76 22.44 NiSource s .78 31 25.06 +.80 -2.4 75.91 50.35 NikeB s .80 69 73.43 -2.41 +17 .4 6.33 3.14 NobleCorp .08 dd 5.72 +.54 +26.5 6.59 4.51 NokiaCp .19e ... 5.95 -.17 +27 .7 6.70 1.82 NordicAm .41e dd 2.99 +.83 +21.5 158.58111.44NorflkSo2.8823151.82 2.84+4.8 A-B-C 13.35 9.86 AES Corp .52 12 12.86 -.21 +18.7 46.19 38.31 AFLAC s 1.04 14 44.19 -1.56 ... 22.34 17 .84 AGNC Inv 2.16 7 18.90 ... -6.4 7 .04 4.00 AK Steel ... 22 4.88 +.21 -13.8 39.80 31.17 AT&T Inc 2.00f 12 31.69 -1.46 -18.5 21.80 14.65 AV Homes ... 6 21.35 -.15 +28.2 64.60 47 .83 AbbottLab 1.12 28 61.94 -.97 +8.5 125.86 69.38 AbbVie 3.84 17 93.49 -6.08 -3.3 29.20 8.81 AberFitc .80 19 27 .93 +2.59 +60.2 41.20 14.51 AcadiaPh ... dd 16.33 +.60 -45.8 30.45 16.75 AccelrDiag ... dd 24.00 +.85 -8.4 6.15 3.60 Accuray ... dd 4.00 -.35 -7 .0 86.42 47 .03 Adient n 1.10 ... 50.07 +1.96 -36.4 95.00 57 .35 AdvEnId ... 17 60.85 +.59 -9.8 17 .34 9.04 AMD ... ... 15.80 -.54 +53.7 39.90 30.15 Aecom ... 11 33.49 +.11 -9.9 62.20 30.05 AeroViron ... 67 59.42 +.09 +5.8 194.40 149.69 Aetna 2.00 19 190.92 +1.42 +5.8 2.65 1.01 AeviGeno ... dd 1.20 -.04 ... 75.00 58.22 Agilent .60 74 62.79 -3.34 -6.2 25.30 18.97 Aircastle 1.12 9 21.31 +.44 -8.9 2.91 1.39 AlaskCom ... 57 1.70 +.06 -36.6 144.99 86.75 Albemarle 1.34f 20 93.46 +.13 -26.9 62.35 29.64 Alcoa Cp ... 42 45.56 +.22 -15.4 149.34 102.10 Alexion lf ... 49 127 .57 +6.05 +6.7 211.70 137 .40 Alibaba ... 60 202.01 -5.99 +17 .2 30.25 15.82 AllegTch ... dd 27 .31 -.47 +13.1 181.45 111.54 AllegiantT 2.80 11 144.15 -5.30 -6.8 256.80 142.81 Allergan 2.88 11 173.42 +.24 +6.0 81.24 66.64 Allete 2.24 23 76.31 +3.20 +2.6 21.90 15.55 AllnceRes 2.06f 5 18.25 -1.70 -7 .4 29.80 22.55 AlliBern 2.57e 14 29.15 +.05 +16.4 45.52 36.84 AlliantEg s 1.34f 21 41.09 +1.13 -3.6 45.69 32.93 AllisonTrn .60 15 41.64 -.14 -3.3 105.36 85.59 Allstate 1.84 14 92.24 -1.57 -11.9 153.99 70.76 AlnylamP ... dd 104.20 -3.60 -18.0 1186.89 894.79 Alphabet C ... 30 1155.48 +3.22 +10.4 1201.49 915.31 Alphabet A ... 35 1169.29 +10.02 +11.0 10.03 8.39 AlpTotDiv .69 q 8.91 ... -5.9 12.13 9.01 AlpAlerMLP 1.35e q 10.37 +.18 -3.9 82.45 53.13 Altaba ... cc 79.46 -2.00 +13.8 31.71 14.60 Altice n ... dd 17 .14 -.65 -10.1 77 .79 53.91 Altria 2.80f 18 57 .02 -.77 -20.2 1763.10 931.75 Amazon ... cc 1715.67 -.30 +46.7 66.23 40.06 Ambarella ... cc 43.24 -.39 -26.4 7 .43 4.80 Ambev .05e 8 4.81 -.13 -25.5 64.89 51.89 Ameren 1.83 21 58.68 +1.71 -0.5 6.50 5.85 AFMulti .50 22 6.40 +.03 +5.8 19.91 14.85 AMovilL .17e 12 16.30 +.11 -5.0 59.08 40.65 AmAirlines .40 7 41.35 -1.42 -20.5 78.07 62.71 AEP 2.48 17 67 .35 +2.30 -8.5 103.24 81.29 AmExp 1.40 15 97 .23 -1.29 -2.1 67 .30 49.57 AmIntlGrp 1.28 dd 54.46 -.75 -8.6 60.00 46.62 AmStsWtr 1.02 32 58.20 +1.43 +0.5 92.37 76.04 AmWtrWks 1.82f 36 83.42 +2.37 -8.8 48.37 39.41 Amerigas 3.80 34 42.17 +.53 -8.8 183.90 125.07 Ameriprise 3.60f 12 146.36 -.97 -13.6 106.27 71.90 AmeriBrgn 1.52 11 93.50 -1.35 +1.8 79.32 59.56 Ametek .36 30 73.00 -2.09 +0.7 201.23 162.69 Amgen 5.28 16 185.15 +.14 +6.5 93.62 72.35 Amphenol .92f 36 89.20 -2.12 +1.6 72.70 39.96 Anadarko 1.00 86 74.11 +5.62 +38.2 151.89 89.58 Andeavor 2.36 39 135.05 -.95 +18.1 126.50 91.70 ABInBev 3.19e 25 99.13 +.60 -11.1 12.73 9.95 Annaly 1.20 12 10.62 +.14 -10.7 267 .95 179.40 Anthem 3.00 16 244.82 -.34 +8.8 6.35 4.55 Anworth .60 11 5.20 +.15 -4.4 51.21 33.60 Apache 1.00 28 44.76 +3.15 +6.0 6.48 5.18 ApolloInv .60 ... 5.56 -.01 -1.8 194.20 142.28 Apple Inc 2.92f 22 184.92 -3.92 +9.3 62.40 40.79 ApldMatl .80 14 47 .96 -1.35 -6.2 103.41 22.54 ApldOptoel ... 16 43.75 +.37 +15.7 39.55 32.30 AquaAm .82 25 34.37 +.86 -12.4 50.45 19.10 ArcBest .32 16 47 .80 -.30 +33.7 31.17 16.66 Arconic .24 dd 17 .04 -.49 -37 .5 17 .11 15.03 AresCap 1.52 8 16.56 -.18 +5.3 25.95 17 .40 AresMgmt 1.18e 14 21.00 +.30 +5.0 311.67 141.78 AristaNetw ... 55 272.65 -13.97 +15.7 20.21 7 .15 ArrayBio ... dd 19.37 +1.44 +51.3 87 .26 72.31 ArrowEl ... 11 77 .58 -1.92 -3.5 4.74 1.69 AscenaRtl ... dd 4.25 +.26 +80.9 80.84 59.80 Ashland .90m 44 78.51 +.28 +10.3 37 .30 28.43 AstraZen s 1.37e 9 35.06 -1.35 +1.0 8.15 1.64 Astrotch rs ... ... 4.40 +2.51 +31.3 39.31 20.07 AtHomGr n ... 50 37 .00 -.65 +21.8 93.56 76.46 ATMOS 1.94f 16 89.11 +2.32 +3.7 141.52 100.51 AutoData 2.76f 37 139.09 -.48 +18.7 123.67 85.69 AveryD 2.26f 26 100.25 -5.69 -12.7 50.88 21.38 AvisBudg ... 14 41.81 +.54 -4.7 52.89 41.21 Avista 1.49f 29 52.74 -.05 +2.4 27 .98 1.02 Axovant n ... dd 2.41 -1.38 -54.3 39.75 22.00 B&G Foods 1.90f 9 32.15 +2.20 -8.5 49.06 40.52 BCE g 3.02 ... 40.96 -.31 -14.7 16.97 10.65 BGC Ptrs .72 cc 12.25 +.45 -18.9 47 .92 28.73 BHPBil plc 1.66e ... 44.29 -.25 +9.9 47 .83 33.90 BP PLC 2.38 24 45.78 +.65 +8.9 31.80 18.65 BP Pru 3.60e 5 28.45 +2.75 +41.5 284.22 175.10 Baidu ... 10 259.00 -13.97 +10.6 38.59 25.53 BakHuGE n .72f cc 32.72 +.15 +3.4 100.72 70.23 Balchem .42f 45 97 .83 -2.57 +21.4 43.24 35.12 BallCorp s .40 18 35.91 -.74 -5.1 5.94 2.63 BallardPw ... dd 2.85 -.12 -35.4 11.98 6.56 BcoBrad s .06a ... 6.90 +.06 -25.9 7 .57 5.25 BcoSantSA .21e ... 5.49 +.04 -16.1 33.05 22.73 BkofAm .48 16 28.99 -.29 -1.8 84.71 69.27 BkMont g 3.84e ... 77 .76 +.43 -2.8 58.99 49.01 BkNYMel .96 14 56.75 -.18 +5.4 66.78 56.88 BkNova g 3.28f 9 57 .99 +.31 -10.1 56.64 25.59 B iPVxST rs ... q 33.06 +1.39 +18.4 8.41 4.10 BarnesNob .60 dd 6.45 +.30 -3.7 18.35 11.07 BarrickG .12 27 13.04 +.23 -9.9 BasicEnS ... dd .45 ... ... 75.62 58.22 Baxter s .76f 35 74.32 -.90 +15.0 23.24 12.68 BeazerHm ... 16 14.45 -.64 -24.8 248.39 191.53 BectDck 3.00f 96 237 .60 +5.44 +11.0 35.60 16.52 BedBath .64f 6 20.07 -.12 -8.7 49.84 40.60 Bemis 1.24 17 41.30 -1.28 -13.6 217 .62 166.64 BerkH B ... 26 188.91 -2.85 -4.7 64.42 36.20 BigLots 1.20 13 41.34 +.11 -26.4 22.70 9.62 Bilibili n ... 59 16.65 -3.00 +48.1 6.67 3.95 Biocryst ... dd 5.59 -.14 +13.8 370.57 249.17 Biogen ... 18 296.04 -8.99 -7 .1 72.02 50.49 BlkHillsCp 1.90f 18 60.69 +3.71 +1.0 14.55 8.47 BlackBerry ... 18 10.68 -1.63 -4.4 39.83 32.81 BlkHlthSci 2.40 q 38.58 -.84 +5.7 15.84 13.04 BlkMuniast .65a q 13.16 +.07 -12.1 37 .52 29.58 Blackstone 2.70e 15 32.54 -.72 +1.6 31.80 23.28 BlockHR 1.00f 8 23.00 -.66 -12.3 374.48 196.45 Boeing 6.84 35 338.91 -18.97 +14.9 2228.99 1630.56 BookingHl ... 29 2102.85 -38.60 +21.0 58.22 40.00 BorgWarn .68 13 45.09 -3.14 -11.7 294.95 128.70 BostBeer ... 37 300.90 +9.85 +57 .5 37 .30 24.54 BostonSci ... 22 32.62 -.34 +31.6 29.79 17 .25 Box Inc n ... dd 26.84 +.06 +27 .1 40.44 24.17 BoydGm .20 24 36.58 +.01 +4.4 27 .34 17 .11 BrigStrat .56 11 18.23 -.35 -28.1 54.14 29.50 Brinker 1.52 16 51.45 +.36 +32.5 70.05 49.96 BrMySq 1.60 55 55.14 +.34 -10.0 71.87 48.00 BritATob s 2.24e ... 51.53 +2.19 -23.1 15.32 6.28 Brookdale ... dd 9.40 +.13 -3.1 46.88 37 .27 BrkfInfra s 1.88 27 38.73 -.01 -13.6 69.27 48.04 Brunswick .76 18 65.58 -3.19 +18.8 65.90 35.24 Bu ckeye 5.05 11 36.33 +.62 -26.7 9.67 3.80 CBL Asc .80 3 6.19 +.83 +9.4 50.83 40.48 CMS Eng 1.43 28 45.44 +1.36 -3.9 15.65 10.53 CNH Indl .14e cc 10.68 -.84 -20.3 67 .69 47 .99 CSX .88 10 64.78 -1.87 +17 .8 26.00 6.70 CVR Rfng 2.95e 20 22.25 -.70 +34.4 84.00 60.14 CVS Health 2.00 13 72.18 +2.09 -0.4 8.98 6.25 CYS Invest .88 7 7 .52 +.39 -6.4 29.57 21.71 CabotO&G .24 44 23.11 -.39 -19.2 14.50 10.48 CaesarsEnt ... dd 11.30 -.05 -10.7 51.65 33.40 Cal-Maine 2.49e cc 51.35 +.60 +15.5 13.00 10.60 CalaCvHi 1.20 q 12.86 +.12 +8.5 25.45 17 .52 CalAmp ... 49 22.63 +.07 +5.6 46.15 35.25 CalifWtr .75 29 40.00 +.45 -11.8 14.65 9.34 CallonPet ... 24 10.80 +.92 -11.1 9.95 3.95 CalumetSp ... dd 7 .75 -.30 +0.6 96.39 78.19 CamdenPT 3.08 24 92.19 +1.88 +0.1 55.32 32.63 CampSp 1.40 12 38.60 +1.50 -19.8 100.01 78.85 CIBC g 5.32 9 88.58 +1.29 -9.1 85.73 70.59 CdnNR gs 1.33 ... 80.60 -2.56 -2.3 38.20 27 .61 CdnNRs gs 1.34 ... 33.26 +2.04 -6.9 106.50 76.98 CapOne 1.60 21 95.01 -2.25 -4.6 16.72 9.15 CapSenL ... dd 11.41 +.08 -15.4 11.14 8.17 CapsteadM .64 13 9.20 +.12 +6.4 1.90 .58 CpstnTur rs ... dd 1.50 -.04 +94.8 80.37 50.79 CardnlHlth 1.90f 13 53.98 -.77 -11.9 77 .64 57 .05 CarMax ... 22 80.19 +7 .80 +25.0 72.70 60.30 Carnival 2.00 16 63.53 -1.65 -4.3 61.49 35.58 CarpTech .72 44 56.16 +.06 +10.1 30.31 11.10 Carrizo ... 29 27 .91 +1.75 +31.2 173.19 102.31 Caterpillar 3.44f 17 139.94 -10.08 -11.2 72.37 59.66 CedarF 3.56 17 64.09 -1.37 -1.4 147 .17 74.13 Celgene ... 24 78.80 +.72 -24.5 10.37 5.72 Cemex .29t ... 6.37 +.12 -15.1 11.52 6.76 CenovusE .20 8 9.91 +.69 +8.5 30.45 24.81 CenterPnt 1.11 19 26.62 +.73 -6.1 25.81 13.16 CntryLink 2.16 8 18.62 +.60 +11.6 59.83 43.61 ChemFinl 1.12 20 58.10 ... +8.7 58.0834.84Chemoursn.681247 .00 2.46 6.1 5.20 2.53 ChesEng ... 8 5.05 +.41 +27 .5 133.88 102.55 Chevron 4.48 56 125.10 +1.06 -0.1 10.90 6.96 Chicos .34 11 8.50 +.06 -3.6 70.52 34.27 ChinaSoAir .64e ... 49.31 -6.91 -4.8 473.96 247 .52 Chipotle ... cc 469.94 +7 .93 +62.6 54.18 43.21 ChurchDwt s .87f ... 50.63 +.37 +0.9 227 .13 163.02 Cigna .04 17 174.08 -.97 -14.3 81.98 67 .59 CinnFin 2.12 20 68.34 +.41 -8.8 66.87 34.78 Cirrus ... 14 37 .60 -1.72 -27 .5 46.37 30.36 Cisco 1.32f 22 43.20 -1.05 +12.8 44.68 6.84 CgpVelICrd ... ... 7 .62 -1.92 -45.8 80.70 63.16 Citigroup 1.28 12 67 .20 +.86 -9.7 109.43 73.34 CitrixSy s ... 29 105.51 -1.43 +19.9 3.52 1.31 CleanEngy ... dd 3.47 +.56 +70.9 9.15 5.60 ClevCliffs ... 8 9.00 +.34 +24.8 150.40 113.57 Clorox 3.84 21 128.91 +.06 -13.3 48.62 41.45 CocaCola 1.56 73 43.25 -.87 -5.7 13.19 10.55 CohStQIR .96 q 11.89 +.24 -6.0 29.16 25.16 CohStSelPf 2.06 q 27 .21 +.21 -3.6 77 .91 61.28 ColgPalm 1.68 23 64.63 -.10 -14.3 14.74 5.28 ColNrthS n ... ... 6.41 +.24 -43.8 44.00 30.43 Comcast s .76 16 33.81 -.07 -15.2 102.66 64.04 Comerica 1.36f 18 95.44 +.87 +9.9 9.62 4.90 CmpTask .24 ... 7 .70 +.07 +51.0 34.61 17 .11 Comtech .40 26 31.73 -.86 +43.4 39.43 32.16 ConAgra .85 17 38.55 +.05 +2.3 69.72 48.86 ConnWtrSv 1.25f 41 65.58 +.58 +14.2 71.71 42.27 ConocoPhil 1.14f 54 67 .78 +2.42 +23.5 22.17 10.31 ConsolCom 1.55 ... 13.13 +.34 +7 .7 89.70 71.12 ConEd 2.86 16 75.76 +2.03 -10.8 236.62 180.13 ConstellA 2.96f 20 231.52 -1.50 +1.3 69.91 29.08 ContlRescs ... cc 66.20 +5.41 +25.0 40.78 22.58 CooperTire .42 20 27 .05 +.15 -23.5 53.75 33.24 CorOnDem ... dd 49.61 -2.13 +40.4 35.10 26.11 Corning .72 dd 28.49 -.60 -10.9 35.93 24.55 CorpOffP 1.10 15 28.52 +1.09 -2.3 211.11 150.00 Costco 2.28f 30 211.10 +3.78 +13.4 21.68 12.92 Coty .50 ... 14.77 +.27 -25.7 9.88 8.23 CousPrp .26 15 9.65 +.02 +4.3 179.12 141.75 CrackerB 5.00f 18 166.39 +1.97 +4.7 14.96 9.03 CS VSSilv ... q 9.77 -.25 -15.8 35.65 20.00 CrestEq rs 2.40 dd 32.15 +.85 +24.6 19.54 7 .14 Crocs ... dd 18.01 -.65 +42.5 10.39 5.12 CronosGp n ... ... 7 .24 +.22 -5.0 62.27 42.63 CrownHold ... 18 45.19 -.13 -19.7 194.18 135.02 Cummins 4.32 38 136.05 -7 .08 -23.0 25.69 11.35 CybrOpt ... 92 17 .55 -.90 +17 .0 18.87 12.50 CypSemi .44 28 17 .09 -.80 +12.1D-E-F 67 .26 52.06 DCT IndlTr 1.44 32 65.74 +.42 +11.8 11.57 9.71 DNP Selct .78 q 11.01 +.05 +1.9 116.74 94.25 DTE 3.53 18 100.45 +3.39 -8.2 107 .74 76.27 Darden 3.00f 22 108.87 +14.77 +13.4 18.21 8.14 DeanFoods .36 13 10.59 +.58 -8.4 175.26 112.87 Deere 2.76f 29 143.17 -5.58 -8.5 60.50 44.59 DeltaAir 1.22 11 52.72 -2.46 -5.9 4.75 .92 DenburyR ... dd 4.72 +.90 +113.6 31.59 6.98 Dermira ... dd 10.48 +.46 -62.3 45.16 28.80 DevonE .32f 28 43.28 +3.03 +4.5 148.85 117 .73 Diageo 3.20e ... 145.94 -2.63 -0.1 20.98 10.06 DiamOffsh .50 32 19.60 +1.12 +5.4 5.13 3.07 DianaShip ... dd 5.10 +.38 +25.3 28.50 11.43 Diebold .40 15 13.20 +.80 -19.3 14.70 8.50 DigiIntl ... 49 13.80 +1.60 +44.5 127 .23 96.56 DigitalRlt 4.04 52 107 .89 +1.66 -5.3 98.75 49.91 Dillards .40 11 94.60 +3.72 +57 .5 25.76 11.34 DrGMBll rs .09e q 13.84 +.04 -22.1 28.73 5.59 DxSPOGBr rs ... q 6.15 -1.20 -48.1 18.57 8.36 DxSCBear rs ... q 8.73 -.01 -28.9 81.93 57 .50 Discover 1.40 14 73.42 -1.15 -4.6 28.43 15.99 DiscIncA ... 14 28.12 +.95 +25.6 113.18 96.20 Disney 1.68f 15 106.34 -2.51 -1.1 105.82 68.69 DollarGen 1.16f 17 100.15 +2.82 +7 .7 116.65 66.01 DollarTree ... 12 86.99 -1.03 -18.9 85.30 61.53 DomEngy 3.34 14 66.94 +.63 -17 .4 292.67 166.74 Dominos 2.20f 49 292.39 +15.05 +54.7 52.58 36.29 Domtar g 1.74 17 46.96 -.35 -5.2 52.20 42.59 Donaldson .76f 24 45.82 -2.13 -6.4 77 .08 61.27 DowDuPnt 1.52 21 67 .00 -.75 -5.9 9.18 7 .53 DryStrt .52 q 7 .62 -.01 -11.8 43.50 27 .75 Dropbox n ... ... 33.72 -5.88 +18.4 9.33 8.40 DufPUC .60 q 8.53 +.08 -3.6 91.78 71.96 DukeEngy 3.56 17 77 .43 +3.13 -7 .9 30.14 24.30 DukeRlty .80 23 28.76 +.32 +5.7 46.99 33.95 eBay s ... 26 38.09 -.80 +0.9 128.03 81.99 EOG Rescs .74f dd 118.51 +4.33 +9.8 89.85 69.82 Eaton 2.64f 18 76.59 -2.66 -3.1 17 .72 14.41 EV EEq2 1.05 q 17 .26 -.35 +13.4 9.84 8.02 EVTxMGlo .98 q 9.51 +.06 +1.4 150.46 125.74 Ecolab 1.64 30 138.87 -7 .29 +3.5 83.38 57 .63 EdisonInt 2.42 14 61.70 +1.26 -2.4 155.22 100.20 EdwLfSci s ... 51 152.87 +.36 +35.6 89.09 73.69 EliLilly 2.25 81 85.92 -.96 +1.7 116.90 79.71 EllieMae ... 77 109.77 -3.07 +22.8 20.55 18.00 ElmiraSB .92b 17 20.50 ... +5.3 10.45 5.65 EmergeES 2.68m dd 7 .28 -.23 +1.3 74.45 57 .47 EmersonEl 1.94 27 69.87 -2.41 +0.3 16.63 8.89 EnbrdgEPt 1.40 12 10.07 +.14 -27 .1 42.31 29.00 Enbridge 2.68 ... 31.73 -.30 -18.9 14.31 8.01 EnCana g .06 22 12.77 +.62 -4.2 12.54 5.27 Endo Intl ... dd 9.48 +.60 +22.3 13.49 7 .55 Enerpls g .12e 16 12.38 +.86 +26.5 20.00 13.80 EnLinkLLC 1.05f 14 16.75 +.35 -4.8 21.50 16.10 Ennis Inc .90f 15 19.25 +.50 -7 .2 6.54 .76 Enphase ... dd 6.62 +.93 +174.7 7 .60 4.10 ENSCO .04 dd 6.35 +.50 +7 .4 87 .85 71.95 Entergy 3.56 35 80.21 +2.00 -1.4 29.65 23.10 EntProdPt 1.71f 20 27 .86 -.20 +5.1 64.00 23.79 EnvisnHl n ... dd 44.68 +.01 +29.3 57 .44 47 .06 Evergy 1.60 24 54.44 +1.66 +3.1 66.15 52.76 EversrceE 2.02 18 56.03 +1.40 -11.3 1.62 .76 EvineLive ... ... 1.22 +.04 -12.9 71.60 32.42 ExactSci h ... dd 66.33 -2.20 +26.2 11.38 8.51 ExantasCap .20 dd 10.18 +.27 +8.6 42.67 35.37 Exelon 1.38f 12 41.50 +.01 +5.3 161.00 98.52 Expedia 1.20 57 124.83 +.71 +4.2 85.07 55.80 ExpScripts ... 10 79.23 -2.52 +6.1 89.30 72.16 ExxonMbl 3.28f 17 81.38 +.72 -2.7 14.92 12.02 FNBCp PA .48 14 13.92 +.10 +0.7 203.55 147 .80 Facebook ... 38 201.74 +5.89 +14.3 58.74 39.79 Fastenal 1.48 24 50.59 -2.10 -7 .5 274.66 203.13 FedExCp 2.60f 11 241.77 -22.14 -3.1 24.37 9.78 FedNatHld .32 20 22.58 +.80 +36.3 135.59 106.41 FedRlty 4.00 22 125.61 +6.95 -5.4 149.85 84.38 Ferrari n ... ... 139.48 -9.42 +33.0 5.75 2.87 Ferrellgs .40 dd 3.33 -.08 -22.2 24.95 10.53 FiatChrys ... ... 19.17 -1.68 +7 .5 42.52 31.50 FidlNatFn 1.20f 14 36.77 -1.42 -6.3 17 .49 12.63 FidusInvst 1.56a 9q 14.38 +.16 -5.3 34.67 24.58 FifthThird .72f 9 30.10 -.57 -0.8 22.14 14.73 FstData n ... 11 21.72 +.06 +30.0 81.72 35.35 FstSolar ... 32 52.65 +1.59 -22.0 35.56 28.72 FirstEngy 1.44 7 35.09 +.39 +14.6 7 .79 4.51 Fitbit n ... dd 7 .01 -.20 +22.8 22.51 19.07 FlrtyTotR 1.63 q 19.37 +.11 -10.4 222.92 138.43 Fleetcor ... 27 216.31 +9.22 +12.4 22.82 16.80 FlowrsFds .72f 22 20.33 -.22 +5.3 62.09 37 .04 Fluor .84 36 49.52 +.84 -4.1 59.40 28.42 FootLockr 1.38 22 54.58 -2.29 +16.4 13.48 10.14 FordM .60a 6 11.65 -.23 -6.7 73.62 53.56 FBHmSec .80 19 55.25 -1.62 -19.3 20.25 11.12 FrptMcM .20 11 16.44 -.45 -13.3G-H-I 24.37 18.83 GGP Inc .88 30 20.65 -.01 -11.7 164.76 95.65 GW Pharm ... dd 151.25 +4.97 +14.6 24.97 21.10 GabDvInc 1.32 q 23.02 -.10 -1.7 10.09 8.42 GabMultT .88e q 9.55 ... +3.8 7 .20 5.68 GabUtil .60 q 5.84 +.07 -17 .7 22.37 12.20 GameStop 1.52 dd 15.52 +1.56 -13.5 39.32 32.51 Gam&Lsr n 2.52 20 35.37 +.21 -4.4 35.68 21.02 Gap .97 16 33.39 +1.76 -1.3 65.96 49.80 Garmin 2.12f 19 60.23 -1.01 +1.1 36.59 32.20 GAInv 1.15e q 35.06 -.10 +1.9 230.00 187 .31 GenDynam 3.72 20 189.38 -6.42 -6.9 29.00 12.61 GenElec .48 dd 13.05 -.25 -25.3 60.69 41.01 GenMills 1.96 12 45.22 -.21 -23.7 46.76 33.86 GenMotors 1.52 dd 41.25 -2.66 +0.6 32.59 18.42 GenesisEn 2.88f 56 22.78 +.52 +1.9 25.41 16.59 Gentex .44f 16 24.04 -1.18 +14.7 107 .75 79.86 GenuPrt 2.88f 21 93.04 -2.03 -2.1 4.92 2.66 Genworth ... 3 4.51 -.14 +45.0 5.32 2.62 Gerdau .02e ... 3.76 +.04 +1.1 6.68 1.74 GeronCp ... dd 3.60 -.68 +100.0 24.74 3.23 Gevo rs ... ... 8.43 +4.92 -28.6 89.54 64.02 GileadSci 2.28 8 71.07 +.84 -0.8 44.45 34.52 GlaxoSKln 2.89e ... 40.89 -.55 +15.3 57 .55 27 .79 GlobusMed ... 46 54.81 -.04 +33.4 75.18 40.78 GoDaddy n ... cc 73.29 -.06 +45.8 275.31 214.64 GoldmanS 3.20f 22 226.02 -5.90 -11.3 36.52 24.12 Goodyear .56 8 24.63 -.44 -23.8 11.89 4.42 GoPro ... dd 6.77 +.54 -10.6 22.93 11.87 GovPrpIT 1.72 25 15.03 +.70 -18.9 77 .37 58.48 vjGrace .96 21 73.16 -.04 +4.3 16.74 12.65 GraphPkg .30 15 14.12 -.65 -8.6 65.60 47 .97 Greif A 1.68 18 54.84 -.36 -9.5 43.92 28.29 Griffin .40f 35 44.10 +.80 +20.2 5.99 3.05 Groupon ... ... 4.50 -.18 -11.8 37 .43 24.43 GuangRy .63e ... 27 .83 -.55 -16.7 15.09 8.11 GulfportE ... 6 11.62 +.92 -8.9 44.24 17 .44 H&E Eqp 1.10 12 37 .87 +.01 -6.8 33 6 7 21.4 8 H C P In c 1.4 8 14 24. 8 2 +. 80 -4. 8 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsVDow industrials-2.03% (wkly)t 4-wk. -0.70%t YTD -0.56%VNasdaq-0.69% (wkly)s 4-wk. 3.48%s YTD 11.44%VS&P 500-0.89% (wkly)s 4-wk. 1.23%s YTD 3.04%VS&P mid-cap-0.14% (wkly)s 4-wk. 2.20%s YTD 4.68%URussell 200 0 0.10% (wkly)s 4-wk. 3.60%s YTD 9.77% 3.00 .63 NthnO&G ... 35 2.77 -.01 +35.1 360.88 252.82 NorthropG 4.80f 33 312.06 -9.46 +1.7 18.10 15.06 NwstBcsh .68 19 18.12 +.43 +8.3 69.50 51.50 NwstNG 1.88 dd 62.65 +2.85 +5.0 94.19 73.21 Novartis 2.75e 15 75.06 -.73 -10.6 2.75 .91 Novavax ... dd 1.56 -.03 +25.8 58.37 41.03 NovoNord .96e ... 46.84 +2.00 -12.7 84.00 53.50 NuSkin 1.47 38 81.15 -1.70 +18.9 70.48 51.67 Nucor 1.52 16 66.20 -.65 +4.1 64.87 17 .60 Nutanix n ... ... 54.34 -7 .55 +54.0 14.46 12.92 NuvDivA .85a q 13.22 +.04 -6.0 18.59 15.44 Nv AMT-Fr .78a q 15.60 +.08 -9.6 10.75 9.48 NvPfdInco .80 q 9.51 -.27 -8.0 14.57 13.00 NuvEqtP 1.00 q 14.19 -.04 -0.4 269.20 138.58 Nvidia .60 47 250.95 -14.31 +29.7 29.93 22.68 NxStageMd ... dd 28.16 -.20 +16.2 37 .32 29.59 OGE Engy 1.33 18 34.96 +.74 +6.2 5.91 3.90 OaktrSpL .38 dd 4.66 -.06 -4.7 9.09 7 .03 OaktStInco .56e 10 8.18 -.04 -2.6 13.70 6.69 OasisPet ... dd 13.78 +1.77 +63.9 87 .67 57 .84 OcciPet 3.08 cc 83.33 ... +13.1 30.90 24.02 OceanFst .60 18 30.71 +.49 +17 .0 6.26 2.00 OfficeDpt .10 7 2.90 -.08 -18.1 19.10 15.38 OldNBcp .52 25 18.95 +.25 +8.6 22.34 17 .92 OldRepub .78 17 20.29 -.76 -5.1 38.84 27 .79 Olin .80 9 29.23 -1.15 -17 .8 34.84 24.90 OmegaHlt 2.64 12 31.87 +.61 +15.7 27 .10 13.65 OnSmcnd ... 12 24.08 -1.53 +15.0 70.31 47 .14 ONEOK 3.18f 51 69.99 +2.21 +30.9 7 .25 2.66 OpkoHlth ... dd 4.57 +.17 -6.7 53.48 42.57 Oracle .76 50 44.10 -2.18 -6.7 65.75 32.25 Orbotch ... 21 62.57 -1.51 +24.5 2.78 .91 Organovo ... dd 1.49 -.02 +11.2 61.86 42.68 Orthofix ... 80 60.13 +1.13 +9.9 100.26 64.14 OshkoshCp .96 16 70.00 -1.99 -23.0 48.65 38.75 OtterTail 1.34 24 48.35 +2.05 +8.8 32.66 14.26 OwensMin 1.04 11 17 .80 +1.25 -5.7P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 42.92 +2.72 -4.3 21.97 11.90 PGT Inc ... 27 20.80 -.05 +23.4 163.59 118.89 PNC 3.00 13 139.36 -4.61 -3.4 46.00 33.75 PNM Res 1.06 19 38.70 +1.95 -4.3 93.12 58.50 POSCO ... ... 77 .97 -3.71 -0.2 122.07 100.36 PPG s 1.80 18 105.42 +.04 -9.8 39.90 25.30 PPL Corp 1.64 12 28.26 +1.18 -8.7 52.95 14.56 PTC Thera ... dd 36.01 -1.54 +115.9 79.69 60.36 Paccar 1.12f 12 62.11 -1.89 -12.6 39.97 26.91 Pagsegur n ... ... 30.45 -2.90 -3.9 217 .40 126.56 PaloAltNet ... dd 207 .59 -7 .01 +43.2 9.98 4.09 Pandora ... dd 8.27 +.30 +71.6 1.44 .33 ParkDrl ... dd .34 -.02 -66.5 212.80 153.65 ParkerHan 3.04f 19 157 .38 -13.54 -21.1 33.43 21.12 ParsleyEn ... 48 29.04 +2.09 -1.4 48.30 20.57 Patterson 1.04 11 24.62 +2.24 -31.9 73.10 54.20 Paychex 2.24f 28 70.22 +.44 +3.1 87 .55 52.11 PayPal n ... 54 85.12 -.19 +15.6 36.99 29.28 Pembina g 1.50 26 34.67 +.47 -4.2 36.29 19.98 PnnNtGm ... 36 34.61 +1.54 +10.5 7 .84 6.29 PennantPk .72 8 7 .10 -.05 +2.7 5.63 2.25 Penney ... 44 2.62 -.11 -17 .1 54.83 38.33 Penske 1.40f 12 50.19 -.49 +4.9 74.84 42.09 Pentair .70 13 42.57 -1.29 -39.7 20.26 15.97 PeopUtdF .70f 18 18.55 -.18 -0.8 122.51 95.94 PepsiCo 3.71f 22 108.37 +.76 -9.6 84.49 62.43 PerkElm .28 29 74.36 -3.48 +1.7 95.93 63.68 Perrigo .76 dd 75.66 +.55 -13.2 25.45 21.33 Perspecta n ... ... 21.73 -.83 -11.5 14.98 6.96 PetrbrsA ... ... 7 .98 +.03 -18.8 17 .20 7 .61 Petrobras ... ... 9.43 -.01 -8.4 39.43 32.32 Pfizer 1.36 15 36.51 +.15 +0.8 123.55 76.21 PhilipMor 4.56f 21 80.19 -.55 -24.1 43.45 35.24 PhilipsNV .88e ... 42.01 -.50 +11.1 122.38 78.63 Phillips66 3.20f 26 112.02 -2.28 +10.7 10.89 10.00 PimIncStr2 .96 q 10.68 +.18 +2.4 92.42 73.41 PinWst 2.78 18 78.29 +2.18 -8.1 213.40 125.46 PioNtrl .32f cc 185.65 +1.45 +7 .4 16.13 8.30 PitnyBw .75 6 9.24 +.16 -17 .4 26.98 18.38 PlainsAAP 1.95 32 24.51 +.30 +18.8 137 .66 86.42 Polaris 2.40 33 123.28 -7 .35 -0.6 47 .48 34.15 PolyOne .70 20 43.78 +.38 +0.6 166.95 127 .36 Praxair 3.30 36 158.14 -2.12 +2.2 75.59 54.89 PrinFncl 2.08f 12 55.66 -.74 -21.1 63.45 35.60 ProAssur 1.24a 21 36.70 -.19 -35.8 64.13 31.34 PrUltPQ s ... q 61.08 -1.66 +32.1 47 .16 8.52 PUVixST rs ... q 10.54 +.69 +3.2 139.47 9.53 ProShtVx s ... q 13.53 -.39 -89.4 94.67 70.73 ProctGam 2.87f 20 77 .43 +.05 -15.7 33.45 12.91 PShtQQQ rs ... q 13.55 +.30 -37 .0 8.37 5.51 ProspctCap .72 8 6.86 -.04 +1.8 127 .14 94.51 Prudentl 3.60 10 96.50 -2.06 -16.1 53.41 41.67 PSEG 1.80 18 53.34 +.81 +3.6 222.03 180.48 PubStrg 6.80 25 225.96 +11.94 +8.1 35.21 23.81 PulteGrp .36 16 28.78 -1.59 -13.4 25.62 11.99 PureStrg n ... dd 23.82 -1.23 +50.2 7 .72 6.89 PMMI .44 q 7 .07 +.07 -4.6 13.75 7 .02 QEP Res .08 35 12.28 +1.00 +28.3 69.28 48.56 Qualcom 2.48f dd 58.50 -1.36 -8.6 112.97 90.10 QstDiag 2.00f 22 112.04 +.73 +13.8 145.94 70.28 RLauren 2.50f 19 130.26 -9.45 +25.6 23.84 11.93 RangeRs .08 18 16.88 +.90 -1.1 42.40 26.70 RavenInds .52 1 39.20 +.75 +14.1 102.17 74.14 RJamesFn .88f 20 96.02 -1.61 +7 .8 39.73 27 .71 Rayonier 1.08f 41 38.30 +.28 +21.1 229.75 159.46 Raytheon 3.47 28 193.38 -8.15 +3.4 60.05 47 .25 RltyInco 2.53 30 53.78 +.81 -5.7 17 .45 14.29 RedwdTr 1.20f 12 16.60 +.10 +12.0 543.55 281.89 Regenrn ... 26 331.97 +16.67 -11.7 20.21 13.03 RegionsFn .36 17 18.53 -.06 +7 .2 97 .41 68.46 RelStlAl 2.00 21 93.37 -.63 +8.8 1.70 .55 Renren rs ... dd 2.36 +1.55 +149.7 14.94 7 .22 RentACt .32 25 14.85 +2.82 +33.8 46.81 29.56 Replgn ... 66 46.29 +1.07 +27 .6 68.89 53.09 RestBrnds 1.80 19 60.75 +1.02 -1.2 20.78 16.18 RetailOpp .78 57 19.52 +.74 -2.2 4.21 1.38 RiteAid ... 3 2.02 +.24 +2.5 210.72 155.81 RockwlAut 3.68 25 167 .98 -9.68 -14.4 139.63 103.25 RockColl 1.32 21 134.47 -3.14 -0.8 184.00 105.00 Rogers ... 32 115.61 -6.80 -28.6 58.80 15.75 Roku n ... dd 44.71 +1.41 -13.7 292.97 226.81 Roper 1.65 29 276.22 -7 .78 +6.6 87 .10 69.92 RoyalBk g 3.76 ... 76.30 +.29 -6.6 135.65 101.20 RylCarb 2.40 15 111.55 -2.96 -6.5 76.99 53.50 RoyDShllB 3.76 cc 73.09 +2.35 +7 .0 73.86 51.91 RoyDShllA 3.76 cc 69.36 +2.12 +4.0 90.26 65.65 Ryder 2.08f 18 72.35 -.77 -14.0S-T-U 46.44 33.92 S&T Bcp 1.00 19 44.45 +.06 +11.7 71.28 33.61 SCANA 2.45 9 37 .01 -.30 -7 .0 108.14 89.46 SLGreen 3.25 30 101.59 +2.27 +0.7 28.20 12.29 SM Energy .10 dd 25.52 +2.28 +15.6 286.63 239.96 S&P500ETF 4.13e q 274.74 -2.39 +3.0 101.55 72.27 SpdrBiot s .44e q 99.08 +1.90 +16.7 37 .46 35.35 SpdrLehHY 2.30 q 35.86 -.09 -2.3 44.75 28.96 SpdrOGEx .73e q 42.59 +2.17 +14.6 50.00 36.80 SabnR 2.29m 21 45.60 +.40 +2.2 87 .05 45.80 Saia Inc ... 40 82.75 -1.35 +17 .0 20.00 16.75 StJoe ... 55 18.00 +.05 -0.3 142.12 85.12 Salesforce ... cc 135.01 -3.40 +32.1 21.36 14.05 SallyBty ... 10 16.22 +.85 -13.5 10.54 5.88 SJuanB .65e 13 6.01 -.40 -27 .1 50.65 37 .43 Sanofi 1.58e ... 40.00 +.06 -7 .0 176.50 32.36 SareptaTh ... dd 140.33 +38.04 +152.2 80.35 61.02 Schlmbrg 2.00 42 66.58 -.25 -1.2 60.22 38.06 Schwab .40 31 54.90 -1.19 +6.9 4.20 1.85 ScorpioTk .04 ... 3.03 +.30 -0.7 .74 .15 SeadrillLtd ... 1 .34 -.08 +47 .2 10.76 1.99 SearsHldgs ... dd 2.42 -.16 -32.4 9.30 5.50 Seaspan .50 14 9.10 +.42 +34.8 122.98 100.49 SempraEn 3.58 21 115.14 +3.23 +7 .7 22.01 14.86 SenHous 1.56 12 18.20 +.70 -5.0 435.15 326.68 Sherwin 3.44f 30 396.13 -5.98 -3.4 15.98 12.30 ShipFin 1.40 16 15.05 +.25 -2.9 173.02 145.78 SimonProp 7 .80 23 172.85 +8.37 +0.6 7 .70 5.16 SiriusXM .04 40 7 .14 -.44 +33.2 117 .65 86.13 SkywksSol 1.28 21 98.55 -4.15 +3.8 26.11 20.50 SmartFn rs ... 25 26.14 +.33 +20.5 133.38 96.13 Smucker 3.12 14 105.71 -.02 -14.9 21.22 10.50 SnapInc A n ... ... 13.20 -.82 -9.7 185.47 140.83 SnapOn 3.28 16 159.67 -1.50 -8.4 98.26 49.73 SodaStrm ... 30 86.08 -2.82 +22.4 15.50 7 .91 Sogou n ... cc 11.73 -2.12 +1.4 22.55 19.70 SolarCap 1.64 12 20.66 -.19 +2.2 55.77 46.55 SonocoP 1.56 26 51.17 -1.71 -3.7 53.91 36.25 SonyCp ... ... 50.37 +1.25 +12.1 42.97 38.36 SourcC 1.00 q 40.15 -.45 -1.5 36.46 25.96 SoJerInd s 1.12 29 33.13 +2.12 +6.1 53.51 42.38 SouthnCo 2.40f 51 45.81 +1.38 -4.7 66.99 49.76 SwstAirl .64f 9 51.91 -.27 -20.7 6.72 3.42 SwstnEngy ... 7 5.47 +.31 -2.0 8.33 6.47 SpiritRltC .72 12 8.24 +.04 +7 .2 8.92 4.81 Sprint ... 3 5.50 +.01 -6.6 69.40 22.66 Square n ... ... 65.75 +1.27 +89.6 64.17 53.38 SP Matls .98e q 58.52 -1.21 -3.3 91.79 77 .76 SP HlthC 1.01e q 84.93 -.53 +2.7 58.95 48.76 SP CnSt 1.28e q 51.63 +.09 -9.2 112.62 87 .89 SP Consum 1.12e q 111.32 -.79 +12.8 79.42 61.80 SP Engy 2.04e q 75.15 +.98 +4.0 30.33 23.79 SPDR Fncl .46e q 27 .07 -.40 -3.0 80.96 66.95 SP Inds 1.12e q 72.61 -2.51 -4.0 72.43 54.25 SP Tech .78e q 70.80 -.92 +10.7 57 .23 47 .37 SP Util 1.55e q 50.75 +1.21 -3.7 176.62 133.12 StanBlkDk 2.52 19 135.00 -6.95 -20.4 11.35 8.74 StarGas .47f 15 9.65 +.17 -10.2 61.94 50.36 Starbucks s 1.44f 23 51.24 -5.87 -10.8 114.27 86.80 StateStr 1.68 17 98.14 -.20 +0.5 52.10 32.20 StlDynam .75 19 47 .90 +1.14 +11.1 4.04 .48 SteinMart s .30 dd 2.77 +.24 +138.8 26.50 21.00 SterlingBc .28 15 24.25 -.25 -1.4 179.84 137 .70 Stryker 1.88 29 172.00 +3.62 +11.1 27 .05 21.85 SubPpne 2.40 34 23.51 +.01 -2.9 98.99 80.12 SunCmts 2.84f 98 97 .28 +.78 +4.9 70.83 40.82 SunHydrl .36 42 49.85 -.85 -22.9 73.37 51.96 SunTrst 1.60 14 67 .49 -1.32 +4.5 28.85 19.74 SupGpCos s .38 19 20.80 -1.22 -22.1 34.20 18.85 Symantec lf .30 10 20.72 -.54 -26.2 57 .40 40.27 SynovusFn 1.00 19 54.73 -.29 +14.2 68.31 48.85 Sysco 1.44 27 67 .79 +.90 +11.6 59.30 22.64 TC PpLn 2.60m 8 26.52 +2.08 -50.1 96.82 66.44 TJX 1.56 22 95.08 -.09 +24.4 8.86 3.76 TahoeRes .24 ... 5.04 +.06 +5.2 46.57 34.31 TaiwSemi .73e 17 38.12 -.57 -3.9 21.50 2.14 TandmD rs ... dd 23.15 +3.24 +880.9 55.50 38.70 Tapestry 1.35 30 47 .27 +.86 +6.9 66.61 44.78 Taubmn 2.62f 21 60.81 +4.69 -7 .1 111.10 75.31 TechData h ... 27 84.92 -4.02 -13.3 15.60 10.00 Tegna .28 6 11.24 -.21 -20.2 63.65 27 .35 Teladoc n ... ... 61.60 +.75 +76.8 65.59 43.48 Tenneco 1.00 7 45.31 -1.07 -22.6 44.27 28.33 Teradata ... 25 41.08 -2.18 +6.8 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 333.63 -24.54 +7 .2 33.82 10.85 TevaPhrm .73e 7 23.99 +.23 +26.6 120.75 75.92 TexInst 2.48 28 112.38 -3.51 +7 .6 69.43 44.29 TexRdhse 1.00 31 68.25 +2.09 +29.6 26.50 13.10 Textainer .96 dd 15.00 -1.75 -30.2 69.36 45.00 Textron .08 43 67 .06 -.35 +18.5 226.44 170.07 ThermoFis .68 26 208.75 -7 .05 +9.9 22.57 7 .92 3D Sys ... 57 14.32 +.03 +65.7 259.77 191.44 3M Co 5.44f 29 196.50 -8.47 -16.5 137 .97 86.15 Tiffany 2.20f 40 133.67 -2.05 +28.6 55.65 41.85 Timken 1.12f 17 44.60 -3.10 -9.3 93.60 74.48 Torchmark .64 7 83.68 -.80 -7 .7 75.46 48.60 TorDBk gs 2.68 ... 57 .98 +.59 -1.0 64.59 48.15 Total SA 2.71e ... 60.83 +.24 +10.0 140.99 103.62 Toyota ... ... 131.00 -4.81 +3.0 5.00 .50 TransEntx ... dd 4.78 +1.05 +147 .7 14.16 7 .20 Transocn ... dd 12.70 +.78 +18.9 150.55 113.76 Travelers 3.08f 16 124.41 -4.96 -8.3 28.32 22.63 TriContl 1.02e q 26.99 -.08 +0.2 52.95 48.56 TriCntl pf 2.50 ... 51.32 -.55 +1.8 57 .13 31.52 TriNetGrp ... 36 54.66 -1.44 +23.3 38.25 26.14 Trinity .52 8 33.70 -.63 -10.0 29.50 19.30 TrueBlue ... 17 27 .80 -.95 +1.1 9.70 7 .30 TrstNY .26 17 9.10 +.25 -1.1 72.45 39.86 Tuppwre 2.72 dd 41.76 -1.36 -33.4 49.24 24.81 21stCFoxA .36 22 48.61 +3.95 +40.8 48.86 24.30 21stCFoxB .36 21 48.35 +3.79 +41.7 47 .79 15.67 Twitter ... dd 45.88 +.08 +91.1 98.58 44.48 2U ... dd 87 .60 -8.71 +35.8 40.71 32.88 UDR 1.29 23 37 .23 +.27 -3.3 51.69 42.51 UGI Corp 1.04f 11 51.56 +1.79 +9.8 34.59 15.36 UltraClean ... 7 17 .16 +.43 -25.7 11.57 1.54 UltPetro n ... ... 2.12 +.09 -76.6 24.89 16.77 Umpqua .80 23 23.53 -.16 +13.1 24.70 11.40 UndrArm s ... 39 22.38 -.83 +55.1 187 .75 135.95 UniFirst .15 26 182.80 -1.40 +10.9 61.62 51.56 UnilevNV 1.43e ... 55.40 +.64 -1.6 148.33 101.06 UnionPac 2.92 11 143.95 -3.07 +7 .3 26.82 15.29 Unit ... 13 24.88 +2.75 +13.1 135.53 101.45 UPS B 3.64 19 113.70 -3.07 -4.6 190.74 100.62 UtdRentals ... 9 154.95 -5.90 -9.9 58.50 48.49 US Bancrp 1.20 14 50.76 -.62 -5.3 14.74 8.65 US OilFd ... q 14.02 +.97 +16.7 47 .64 20.42 USSteel .20 21 36.91 +.86 +4.9 139.24 109.10 UtdTech 2.80 22 124.87 -2.04 -2.1 256.73 180.76 UtdhlthGp 3.60f 24 254.37 -1.61 +15.4 27 .78 13.81 UnitGrp 2.40 58 22.73 +.36 +27 .8 68.25 45.95 UnvslCp 3.00f 9 66.15 +1.35 +26.0 58.73 36.91 UnumGrp .92 2 37 .99 -1.15 -30.8 2.00 .96 UraniumEn ... dd 1.76 +.13 -0.6V-W-X-Y-Z 85.15 54.51 VF Corp 1.84 43 81.58 -2.80 +10.2 15.24 7 .68 Vale SA .29e 12 12.81 -.36 +4.7 27 .79 10.94 ValeantPh ... 7 24.27 -2.59 +16.8 13.38 10.61 VlyNBcp .44 22 12.74 +.04 +13.5 25.58 20.84 VanEGold .06e q 22.18 -.05 -4.6 24.33 18.11 VnEkRus .01e q 20.88 +.51 -1.6 19.91 16.97 VanE EMBd .98 q 17 .22 +.08 -9.3 114.55 80.92 VnEkSemi .58e q 106.59 -3.71 +9.0 29.87 21.70 VEckOilSvc .47e q 26.18 +.39 +0.5 37 .76 29.84 VanE JrGld ... q 32.78 +.07 -4.0 86.14 72.05 VangREIT 3.08e q 80.79 +1.10 -2.6 108.99 91.60 VangDivAp 1.82e q 103.49 -1.33 +1.4 50.99 40.29 VangEmg 1.10e q 42.79 -1.41 -6.8 47 .89 40.88 VangFTSE 1.10e q 43.38 -1.08 -3.3 71.51 57 .48 Vectren 1.80 28 71.44 +.29 +9.9 72.36 46.55 Ventas 3.16 15 55.69 +1.46 -7 .2 9.07 2.05 Verastem ... dd 7 .66 +1.13 +149.5 8.75 6.52 Vereit .55 cc 7 .54 +.25 -3.2 145.57 92.13 Verisign ... 36 138.68 -3.59 +21.2 54.77 42.80 VerizonCm 2.36 7 49.76 +1.70 -6.0 61.85 44.90 ViadCorp .40 28 56.60 +.80 +2.2 11.54 8.34 Viavi ... 29 9.98 +.14 +14.2 19.14 7 .79 Vipshop ... 10 11.23 ... -4.2 136.69 93.19 Visa s .84 45 135.33 +.23 +18.7 25.00 16.25 VishayInt .34f dd 24.35 -.10 +17 .3 24.81 15.79 VistraEn n ... ... 23.65 -.10 +29.1 165.00 85.70 VMware ... 40 150.01 -.45 +19.7 32.75 24.26 Vodafone 1.82e ... 24.87 +.13 -22.0 141.20 108.17 VulcanM 1.12 28 131.57 -.52 +2.5 151.35 103.80 WD 40 2.16 37 147 .75 -2.85 +25.2 70.09 58.48 WEC Engy 2.21 20 62.29 +1.69 -6.2 72.41 59.23 WP Carey 4.06 18 66.46 -.57 -3.5 19.23 8.39 WPX Engy ... dd 17 .97 +.90 +27 .7 109.98 73.13 WalMart 2.08f 20 84.82 +1.12 -14.1 83.89 61.56 WalgBoots 1.60 14 67 .61 +1.81 -6.9 31.65 7 .40 WarrMet n .20 ... 25.27 -.40 +28.2 33.96 24.92 WREIT 1.20 29 29.67 +.43 -4.7 89.73 72.58 WsteMInc 1.85 17 81.88 -2.45 -5.1 220.20 171.32 Waters ... 29 193.87 -7 .38 +0.4 4.72 2.07 WeathfIntl ... dd 3.33 -.08 -20.1 67 .86 44.04 WebsterFn 1.32f 23 66.19 -.06 +17 .9 105.73 28.71 WtWatch ... 91 100.60 +4.21 +127 .2 33.83 25.67 WeinRlt 1.58f 11 31.69 +1.76 -3.6 66.31 49.27 WellsFargo 1.56 12 53.94 -1.04 -11.1 78.17 49.58 Welltower 1.68e 14 59.05 +1.55 -7 .4 18.15 13.57 Wendys Co .34 19 18.13 +.27 +10.4 12.10 11.10 WAstInfSc .38 q 11.23 -.06 -4.7 106.96 75.96 WDigital 2.00 9 79.68 -.92 +0.2 22.21 18.38 WstnUnion .76 11 21.14 +.45 +11.2 26.38 20.52 WestpacBk 1.52e ... 21.80 +1.14 -10.6 71.55 54.05 WestRck 1.72 17 57 .97 -1.84 -8.3 38.39 30.95 Weyerhsr 1.28 31 35.60 -1.35 +1.0 200.61 143.11 Whrlpl 4.60f 30 144.65 -7 .39 -14.2 55.07 15.88 WhitngPet rs ... dd 55.46 +8.68 +109.4 33.67 24.00 WmsCos 1.36 11 27 .64 +.97 -9.3 44.06 32.74 WillmsPtrs 2.46f 49 41.41 +1.44 +6.8 36.59 31.65 WT MCD s ... q 36.24 +.11 +2.7 89.30 65.76 Woodward .57 29 77 .75 -1.10 +1.6 40.16 20.60 WorldFuel .24 10 22.63 -.14 -19.6 68.25 20.09 WldW Ent .48 cc 67 .14 +4.47 +119.6 53.27 39.52 Worthgtn .84 14 47 .91 +.41 +8.7 203.63 124.11 Wynn 3.00f 47 170.14 -3.17 +0.9 52.22 41.51 XcelEngy 1.52 19 43.85 +.52 -8.9 37 .42 26.31 Xerox rs 1.00 33 26.40 -1.01 -9.4 78.02 60.12 Xilinx 1.44f 34 66.73 -3.49 -1.0 17 .61 8.07 YRC Wwde ... dd 11.05 -.19 -23.2 3.80 2.21 Yamana g .02 dd 3.02 +.06 -3.2 39.70 27 .45 YorkWater .67 32 32.75 +1.95 -3.4 88.07 72.38 YumBrnds 1.44f 29 80.36 -2.26 -1.5 23.70 8.15 Zagg ... 19 18.20 +.60 -1.4 60.26 25.09 Zendesk ... dd 54.76 -4.15 +61.8 133.49 104.28 ZimmerBio .96 15 111.76 -1.62 -7 .4 89.25 59.50 Zoetis .50 39 85.82 -3.38 +19.1 4.57 3.20 Zynga ... 70 4.20 -.13 +5.0 STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 48

The Sun /Saturday, June 23, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Headlines declare "Our Greatest Enemy? Inammation" and "Inammation in Midlife Tied to Brain Shrinkage Later in Life." Scary stu. But what are they talking about, and what can you do about it? Those are good questions, and they've made us realize that we often mention inammation without really explaining the nitty gritty of it. And that, unfortunately, may make it harder for you to take (and keep taking) steps to become your healthiest self and achieve a younger RealAge. So here's a short course in inammation and how you can help put out the destructive re that may be glowing inside you. Acute, short-term inammation is your friend: It signals that your immune system has been called into action to ght o invading viruses and bacteria (or to help heal an injury). Here's the drill: Sentinel cells, the guys at the guardhouse, alert your immune system when invaders appear. Then other cells cause your capillaries to leak blood plasma; its function is to envelop and slow down the invaders. Next, macrophages release cytokines. These are germ ghters that are then joined by your Band T-cells, which KO the invaders. And then, when the hordes are vanquished, more cytokines are released that signal the battle is over and your immune soldiers can head back to their barracks. Without an acute inammatory response, you would get ill from every passing germ, and a cut could turn lethal. Chronic inammation causes disease instead of ghting it. It turns out that for a variety of reasons, the body can get caught in a state of persistent low-level inammation. When that happens, your immune-system warriors cruise around your body even when there is no bacteria to ght o or injury to heal. Without specic targets to attack, they begin to damage organs, nerves and arteries. They can interfere with how the body uses insulin, and that can lead to chronic-inammatory conditions like Type 2 diabetes, heart disease and gastrointestinal woes. Chronic inammation also is implicated in causing the tangle of amyloid plaques associated with Alzheimer's disease, and rogue inammatory cells produce free radicals that cause genetic mutations leading to cancer and feed the growth of tumors. What causes chronic inammation? Obesity and a sedentary lifestyle are two identied culprits. In addition, chronic inammation is stoked by a diet packed with inammatory foods, such as red meats and added sugars and syrups; lack of exercise and sleep; environmental assaults from air pollution; toxic chemicals; hormone disruptors; and the use of tobacco, marijuana, and hookah and vaping parlors. Are you all-over achy, often fatigued, have irregular poop, bloating, high blood pressure, weight gain? These can be signs that your immune system has gone rogue. But for a surere diagnosis, ask your doctor for a CRP-HS blood test; it's readily available to help in the evaluation of inammation. Opt for seven to nine servings of fresh fruits and veggies daily; get 900 mg of omega-3 DHA (helps lower background inammation, according to a Stanford University study), aim for seven to eight hours of restful sleep nightly, get moving with both aerobic exercise (ve days a week) and strength building (two days). Start meditating for 15 minutes daily. And be smart about avoiding potential toxins in plastics (phthalates and BPA), household cleaners, garden pesticides, water (use a home lter) and air. DEAR ABBY: My husband and I have been married 2 1/2 years. We have both been married before. I have a son, and he has three daughters. My son is married with two children. He works and is pretty self-sucient. Two of my husband's daughters live in the same city we do. They are 26 and 28. They don't have cars or driver licenses. They often ask us for transportation. While I don't mind doing it once in a while, we are not a taxi service. Occasionally, they'll oer gas money. But my point is, every time the car is started and driven down the street, there is wear and tear on the vehicle. The girls don't step up when it's time to pay repair bills. I love my stepdaughters, but in my opinion, they are old enough to be more selfsucient. Advice, please. „ Desperate In Reno, Nev. DEAR DESPERATE: The solution to your problem lies in helping them become independent. This is what you should discuss with their father. There is a public transportation system in your community, and they should be familiar with it. If for some reason that's not workable, perhaps their father could help them pay for driving lessons and/ or a down payment on a used vehicle of their own. DEAR ABBY: I was eating a Greek salad at a restaurant the other night, and I started to wonder about the polite way to eat olives with pits. I typically put the whole thing in my mouth, eat the esh, then pull the pit out with my ngers and place it on a dish. I started wondering if it was rude to reach into my mouth and spit things out in a restaurant. What is the polite way to eat an olive in public? „ It's The Pits In New York DEAR PITS: According to etiquette experts the Post family, you have done nothing wrong. The key to disposing of an olive pit is to do it discreetly. (Shield the maneuver with your napkin to avoid oending your companion(s) if you're not alone.) Dear Readers: How's your HEALTH? Here are some hints to get you in the swing of things for the busy summer season: Your exercise routine might be stale. Step outside into the fresh air, and add in some new movements. Feel the warm sun; join a group that meets in the park for aerobics. Your city website will have this information. Take a good look at your medicine cabinet. Get rid of old medications; they lose ecacy over time. Get a physical. Get ahead of any issues you may have. Remember what they say about an ounce of prevention. Even with the longer summer days, rest still is critical. Your brain needs to unplug for an average of eight hours a day. Enjoy every moment. With family, friends or solo, the warmer summer days are meant to be enjoyed, and maximized with your best health. „ HeloiseWhat is inammation, and why should I care about it? Stepmother wants to halt her annoying taxi service The health of this summerHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 49

Page 6 www.yoursun.com The Sun / Saturday, June 23, 2018 ARIES (March 21-April 19). Indulge your theories. Investigate your intuitive hits. Follow your instincts. Thats the way to tell the universe that youre ready to know more truth and see more beauty. TAURUS (April 20-May 20). To cross something o of your list „ thats satisfaction. To enable another person to cross something o his or her list will be, oddly enough, even more satisfying. GEMINI (May 21-June 21). The reason you use lists is because you understand that it is mentally empowering to tackle a few items on a list while it is overwhelming to face the never-ending maintenance that life requires. CANCER (June 22-July 22). The road is long. How can you keep your motivation strong through the entire journey? You probably cant. Dips are natural, and you shouldnt let them stop you. Reward yourself along the way so youll have the gumption to make it. LEO (July 23-Aug. 22). The work of doing youŽ will change through the years. One era has certain requirements; another shows a dierent set of actions. Think about this today, because its time to let go of a behavior thats holding you back. VIRGO (Aug. 23-Sept. 22). When it comes to your feelings today, resistance is futile. Turn toward it. It will be possible to process an emotion until it loses its charge and therefore its power over you. LIBRA (Sept. 23-Oct. 23). Good fortune will denitely have a hand in what you do. The stroke of luck will come. This is nothing to wait around for though, of course, as luck runs on momentum. It will be carried by the wind of your movement. SCORPIO (Oct. 24-Nov. 21). It is possible for certain things to be accomplished in the spirit of joy and fun, though its the exception, not the rule. Everything you see, the roads, the vehicles, the buildings „ they were all built through work and duty. SAGITTARIUS (Nov. 22-Dec. 21). It just might turn out that the very thing you were looking for was also trying to nd you. However, even if this turns out to be the case, youll only nd out at the end of the search. Continue! CAPRICORN (Dec. 22-Jan. 19). Youll like what you do and the feeling you get while youre doing it. The results are secondary, but they are still an essential part of the cycle. The results complete the wheel that keeps it all rolling down the road. AQUARIUS (Jan. 20-Feb. 18). You can feel great or terrible about yourself and still get the same amount accomplished. So dont worry so much about your selfesteem. Once youre in the ow of work, its a nonissue. PISCES (Feb. 19-March 20). Someone is living vicariously through you. You may be fullling the wish of those who came before you, or living out what someone close to you, for whatever reason, could not. TODAYS BIRTHDAY (June 23). You win when you lead with your talent for sensing who is going to be good for you to know and love. Gloss over the small problems or twist them into opportunities for big fun „ genius! Its your perspective that gives this year a sweet buoyancy. Relationships go to new levels in September. Business explodes in November. Libra and Leo adore you. Your lucky numbers are: 13, 34, 45, 7 and 16. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 50

The Sun /Saturday, June 23, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 51

Page 8 www.yoursun.com The Sun / Saturday, June 23, 2018 ALMANACToday is Saturday, June 23 the 174th day of 2018. There are 191 days left in the year. Today in historyOn June 23, 1868 Christopher Latham Sholes received a patent for his Type-Writer,Ž featuring a QWERTY keyboard; it was the first commercially successful typewriter. On this dateIn 1314 during the First War of Scottish Independence, the two-day Battle of Bannockburn, resulting in victory for the forces of Robert the Bruce over the army of King Edward II, began near Stirling. In 1537 Spanish explorer Pedro de Mendoza, the founder of Buenos Aires, died aboard his ship while heading back to Spain. In 1757 forces of the East India Company led by Robert Clive won the Battle of Plassey, which effectively marked the beginning of British colonial rule in India. In 1892 the Democratic national convention in Chicago nominated former President Grover Cleveland on the first ballot. In 1938 the Civil Aeronautics Authority was established. In 1947 the Senate joined the House in overriding President Harry S. Trumans veto of the Taft-Hartley Act, designed to limit the power of organized labor. In 1950 Northwest Orient Airlines Flight 2501, a DC-4, crashed into Lake Michigan with the loss of all 58 people on board. In 1968 a syndicated newspaper column by Joseph Kraft coined the term Middle America.Ž In 1969 Warren E. Burger was sworn in as chief justice of the United States by the man he was succeeding, Earl Warren. In 1972 President Richard Nixon and White House chief of staff H.R. Haldeman discussed using the CIA to obstruct the FBIs Watergate investigation. (Revelation of the tape recording of this conversation sparked Nixons resignation in 1974.) President Nixon signed Title IX barring discrimination on the basis of sex for any education program or activity receiving federal financial assistance.Ž In 1985 all 329 people aboard an Air India Boeing 747 were killed when the plane crashed into the Atlantic Ocean near Ireland because of a bomb authorities believe was planted by Sikh separatists. In 1993 in a case that drew widespread attention, Lorena Bobbitt of Prince William County, Virginia, sexually mutilated her husband, John, after he allegedly raped her. (John Bobbitt was later acquitted of marital sexual assault; Lorena Bobbitt was later acquitted by reason of insanity of malicious wounding.) Canadas Senate ratified the North American Free Trade Agreement. Todays birthdaysSinger Diana Trask is 78. Musical conductor James Levine is 75. Actor Ted Shackelford is 72. Actor Bryan Brown is 71. Supreme Court Justice Clarence Thomas is 70. Actor Jim Metzler is 67. Former American IdolŽ judge Randy Jackson is 62. Actress Frances McDormand is 61. Rock musician Steve Shelley (Sonic Youth) is 56. Actor Paul La Greca is 56. Writer-director Joss Whedon is 54. Rhythm and blues singer Chico DeBarge is 48. Actress Selma Blair is 46. Actor Joel Edgerton is 44. Rock singer KT Tunstall is 43. Rhythm and blues singer Virgo Williams (Ghostowns DJs) is 43. Actress Emmanuelle Vaugier is 42. Singer-songwriter Jason Mraz is 41. Football Hall of Famer LaDainian Tomlinson is 39. Actress Melissa Rauch is 38. Rock singer Duffy is 34. Thought for todayTo have felt too much is to end in feeling nothing.Ž „ Dorothy Thompson American journalist (1894-1961). Bible verseWilt thou not revive us again, that thy people may rejoice in thee?Ž „ Psalms 85.6 The renewal of any person or nation begins with a call upon God to refresh them. Do you need a new touch from Him? Ask and it shall be given.Ž FROM PAGE ONE summit in April to hold the family reunions about Aug. 15, the anniversary of the Korean Peninsulas independence from Japanese colonial rule at the end of World War II in 1945. Fridays talks between Red Cross of“cials at the Diamond Mountain resort were to arrange details of the reunions. Kim and Moon met again in May. Their two summits have opened various channels of peace talks between the countries. The rivals recently agreed to restore cross-border military hotline communication channels and “eld joint teams in some events at the upcoming Asian Games in Indonesia. If we sternly separate ourselves from the unfortunate past and acquire a strong mindset for the new times, humanitarian cooperation between the North and South will ”ourish,Ž North Korea delegate Pak Yong Il said at the start of the meeting. Park Kyung-seo, president of South Koreas Red Cross, expressed hope for talks that could resolve the grief of our nation.Ž The Koreas last held family reunions in 2015 before relations worsened because of North Koreas accelerated pursuit of nuclear long-range missiles and the hard-line response of Seouls then-conservative government. Since the end of the Korean War, both Koreas have banned ordinary citizens from visiting relatives on the other side of the border or contacting them without permission. Nearly 20,000 Koreans have participated in 20 rounds of face-to-face temporary reunions held between the countries since 2000.REUNIONSFROM PAGE 1 The judge at Carpenters trial refused to suppress the records, “nding no warrant was needed, and a federal appeals court agreed. The Trump administration said the lower court decisions should be upheld. The American Civil Liberties Union, representing Carpenter, said a warrant would provide protection against unjusti“ed government snooping. This is a groundbreaking victory for Americans privacy rights in the digital age. The Supreme Court has given privacy law an update that it has badly needed for many years, “nally bringing it in line with the realities of modern life,Ž said ACLU attorney Nathan Freed Wessler, who argued the Supreme Court case in November.CELLPHONESFROM PAGE 1rushed into the state elections of“ce, “led his paperwork and won a new two-year term because no one challenged him. At the end of the day its not who quali“es or who was last-minute but the folks we come to represent are taken care of,Ž said Jacquet, a Democrat from Lantana. I would not turn my back on them to come up on Monday when there are issues to do. Today was the day I could make it up here.Ž Republicans have controlled state government for two decades, but Democrats touted their ability to recruit candidates for this years elections. They noted they have gotten candidates to run in every open state senate seat and in more than 100 House districts. Democrats also said they had a record 82 women running in legislative contests. We are preparing for a blue wave, we are approaching every election as if no seat is safe,Ž said Florida Democratic Party executive director Juan Penalosa. Blaise Ingoglia, a state legislator and chairman of the Republican Party of Florida, predicted that Democrats would come out on the losing end yet again. Yes, the Democrats are throwing any person they can “nd into all of these races and many of them, because of the district, have no shot at winning,Ž Ingoglia said. It is truly unfortunate because we would rather give our campaign money to local nonpro“ts and charities that help our communities, rather than spend it on political mailers. I predict that little blue wave will meet a big red wall in November. ŽELECTIONFROM PAGE 1NEW YORK „ Even in an era of deep political division, Democrats and Republicans agree presidents should not pardon themselves. And if the nations chief executive ever does so, majorities of Americans in both parties believe Congress should impeach that president. Those are the “ndings of a new poll from The Associated Press-NORC Center for Public Affairs Research, which comes as federal authorities continue their monthslong criminal investigation into Russias intervention in the 2016 election and the actions of President Donald Trumps campaign. Already, prosecutors have charged four Trump campaign associates „ including the one-time campaign chairman, Paul Manafort „ with felonies as part of the probe, and special counsel Robert Mueller wants to question the Republican president directly. Trump raised the possibility of a self-pardon on Twitter earlier in this month, writing: As has been stated by numerous legal scholars, I have the absolute right to PARDON myself, but why would I do that when I have done nothing wrong?Ž By a wide margin, Americans believe Trump is wrong: 85 percent think it would be unacceptable for presidents to pardon themselves if charged with a crime, and 76 percent think Congress should take steps to remove a president from of“ce if they did so. The survey did not ask about Trump by name, but several poll respondents in follow-up interviews „ including some strong Trump supporters „ said their feelings would not change when applied to the current president. Pardon himself? You might as well cash in your chips and leave of“ce,Ž said Bruce Novak, a retiree from Davie, Florida, who otherwise praised Trumps job performance and vowed to vote for him again in 2020. Its not at all acceptable. I dont care who you are.Ž Recent AP-NORC surveys have found strong splits in opinion by party on issues related to Trump and his policies. While eight in 10 Republicans approve of the job hes doing as president, for example, only one out of every 10 Democrats says the same. But theres little such disagreement on the question of pardons. Threequarters of Republicans say a president should not self-pardon if charged with a crime, while 56 percent say Congress should impeach a president who did so. More than 9 in 10 Democrats agree.Poll: Americans say no to presidential self-pardonsBy STEVE PEOPLES and EMILY SWANSONASSOCIATED PRESSIf the trade rift doesnt worsen, the damage to the overall economy will likely be modest, said Mark Zandi, chief economist at Moodys Analytics. But no one can say that the economic harm will end soon. On July 6, the United States is set to slap tariffs on $34 billion in Chinese goods to punish Beijing for forcing American companies to hand over technology in exchange for access to Chinas market and other brass-knuckled attempts to supplant U.S. technological dominance. Beijing has vowed to retaliate. And Trump has threatened to punch back again with tariffs that could eventually cover $450 billion in Chinese products „ representing nearly 90 percent of all goods Beijing exports to the United States. Escalating tariffs would likely raise prices for consumers, in”ate costs for companies that rely on imported parts, rattle markets and paralyze business investment as executives wait to see whether the United States can reach a truce with the trading partners its “ghting with. A full-”edged trade war, economists at Bank of America Merrill Lynch warn, risks tipping the U.S. economy into recession.PAINFROM PAGE 1WASHINGTON „ Just when House Republicans needed Donald Trumps backing the most „ on their big immigration overhaul „ he dashed off a presidential tweet on Friday saying they should quit wasting their time on it. Its hardly the “rst time the president has abandoned his allies in a moment of need. Over and over, Trump has proven himself a saboteur, willing to walk away from promises and blow up a deal, undermining the GOP agenda in Congress. You just fear that tweet in the morning,Ž said Rep. Ileana Ros-Lehtinen of Florida. The retiring Republican said members of Congress cant help but think, Oh no, how many policies will you undo by the days end? Because the days not over. Heck, its not even noon yet. How many times could he change his mind?Ž On Capitol Hill on Friday, the mood was gloomy, particularly among the more centrist Republicans who have been pushing the partys immigration compromise. That bill would provide $25 billion for Trumps border wall and set new limits on family visas in favor of merit-based entry „ but also create a path to citizenship for young Dreamers.Ž It seemed to be losing „ rather than gaining „ support ahead of rescheduled voting next week. Trump had publicly backed the bill earlier in the week. Its a horri“cally chilling signal,Ž said another retiring Republican, Rep. Mark Sanford of South Carolina, who recently lost his primary election after frequently criticizing Trump. What the president just signaled is, Im not going to be there. And therefore I think people will take the cue,Ž Sanford said. I think it makes immigration reform that much more unlikely.Ž Republican Rep. Mike Simpson of Idaho said lawmakers who are counting on Trump to provide a presidential nudge should reconsider. He changes so frequently that anybody who depends on that, I think, is in trouble,Ž he said. Others, particularly conservative Republicans who dont support the immigration deal, said Trumps actions should come as no surprise. He ran on disrupting Washington, aides said, and thats exactly what hes doing. In fact, he does it all the time. Last year, not long after House Republicans stood in the Rose Garden with Trump celebrating passage of their replacement for former President Barack Obamas health care law, he mocked their legislation as a meanŽ bill. After Congress approved a budget deal to end a government shutdown in February, Trump turned on lawmakers and threatened to veto it. At a White House meeting this week with some two dozen wayward Republicans who needed nudging on the immigration bill, one lawmaker directly asked the president if he would reverse course on it the way he did when he threatened to veto the budget deal, according to two Republicans familiar with the private exchange. The president reassured them that would not happen, they said. Everybody is sensitive to what the president is saying,Ž said Rep. Paul Cook, R-Calif., whos undecided on the immigration measure. I think it makes it very, very dif“cult. ... What he says in”uences a lot of members.ŽTrump sabotages GOP plans in Congress „ againBy ALAN FRAM and ZEKE MILLERASSOCIATED PRESS AP PHOTOPresident Donald Trump speaks during an event on the White House complex, on Friday.the point that they are the real victims of weak borders. We cannot allow our country to be overrun by illegal immigrants,Ž the president tweeted. More than 2,300 children were taken from their families at the border in recent weeks. A senior Trump administration of“cial said that about 500 of them have been reunited since May. Trumps decision to stop separating families, announced Wednesday after a “erce international outcry, has led to confusion and uncertainty along the border. Federal agencies are working to set up a centralized reuni“cation process for all remaining children at a detention center in Texas, said the senior administration of“cial, who was not authorized to discuss the matter publicly and spoke to The Associated Press on condition of anonymity. An ICE of“cial said it is unclear how families will be reuni“ed. Its a big question. There have not been a lot of answers,Ž Henry Lucero, a director of “eld operations, confessed at a forum in Weslaco, Texas. In the meantime, federal authorities appear to be easing up on the Trump administrations zero toleranceŽ policy of prosecuting all adults caught illegally entering the U.S. „ though the Justice Department ”atly denied there has been any change. The federal public defenders of“ce for the region that covers El Paso to San Antonio said in an email that prosecutors will no longer charge parents with illegally entering the U.S. if they have children with them. Outside the federal courthouse in McAllen, immigration attorney Efren Olivares said 67 people were charged Friday morning with illegal entry, but none were parents with children. He said it was the “rst time since May 24 that that happened in McAllen. It appears that this is a consequence of a change in policy by the government,Ž he said.REUNITEDFROM PAGE 1

PAGE 52

Carlo Piovano; J. Paschke € AP Source: FactSetThe cost of filling up your cars tank could ease after oil-producing countries agreed to increase the amount of crude they pump. The 14 members of the OPEC cartel decided Friday to effectively increase their combined production by 1 million barrels a day. That would undo a drop in production that has helped push up the price of crude oil by almost 50 percent in the past two years. And that has made energy like gasoline and heating oil more expensive. The U.S. benchmark for oil rose above $68 a barrel on Friday, but analysts think it could ease back down during the rest of the year. Experts note that while OPEC has agreed to increase production, that could prove difficult to carry out as many of its members face constraints. Venezuela is struggling with domestic turmoil and Irans exports are hindered by U.S. sanctions. Analyst Abhishek Deshpande from bank JPMorgan says that oil prices are likely to ease eventually, especially if U.S. shale oil production increases and demand for energy in the worlds largest economy eases.OPECs markPrice of a barrel of oilGoing up?The price of oil has been rising lately, but Fridays meeting of OPEC nations could result in lower gasoline prices eventually. 40 50 60 70 80 18 17 16June 22: $53.21 Fridays close: $68.58 Sources: Company report; Yahoo finance Mae Anderson; Alex Nieves € APTheres a buy or dieŽ atmosphere in the media landscape due to intense competition with internet juggernauts Amazon and Netflix. Those tech companies have been creating their own movies and TV shows and challenging traditional companies such as Disney and NBCUniversal owner Comcast. All this makes the battle for Fox, owner of FX network and the studio that houses the X-Men franchise, especially intense. So whats the right price for Foxs entertainment businesses? Mouse house Disney, owner of the Avengers franchise and Pixar and Lucasfilm studios, offered $71.3 billion in cash and stock Wednesday, upping its original offer of more than $52 billion. The new bid also tops Comcasts cash bid of nearly $66 billion. Comcast has not yet responded to Disneys counteroffer, but GBH Insights analyst Dan Ives said the ceiling for the bidding war might be around $75 billion to $80 billion. Fox said it is considering both offers. There are also regulatory concerns to consider. Even though a federal judge signed off on AT&Ts acquisition of Time Warner, the Department of Justice still might decide challenge either bid on antitrust grounds.Chasing the FoxDisney Comcast 0 40 80 120 $160 billion 0 20 40 60 $80 billion 6/20/18 6/13/18 12/15/17Bid for Fox*0 20 $40 6/20/18 6/13/18 12/15/17Bid per share Market cap^Comcast Disney Fox*Based on 1.877 billion shares outstanding as provided by 21st Century Fox ^Either Disney or Comcast would be buying only a portion of Fox, so neither bid represents the full market valuation of Fox.Top Weekly Exchange Traded Funds $0$550$1,100 Copper Emerging-market stocks European stocks Gold Utilities stocks Investment-grade bonds Asian stocks REITs High-yield bonds Health care stocks S&P 500 Oil Small-cap stocks Technology stocks 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through June 21-0.9 0.3 0.7 -1.1 -1.1 0.0 1.7 -2.5 0.0 1.8 -0.6 -2.1 -3.0 -3.9Copper fell nearly 4 percent, leaving it the Derbys worst-performing investment so far this year. European, Asian and emerging market stocks also had a bad week. REITS and utility shares rose.$1,000Derby StocksBonds Commodities% $1,138 1,106 1,085 1,038 1,032 1,007 997 983 981 973 970 966 941 915AP Eaton Vance 5 to 15 EVLMC 99.97 +50.00 +100.1 ... +100.9 PwSh Base Met DbSht BOM 8.93 +1.93 +27.6 +27.6 -41.7 Citigp Vel Long Crde UWT 35.33 +6.48 +22.5 +5.4 +196.9 USCF Oil USOU 63.66 +11.61 +22.3 +5.0 ... Velocity Long VSTOXX EVIX 10.32 +1.87 +22.1 -3.1 -51.0 UBS 3x Long Crude WTIU 33.40 +5.44 +19.5 +1.8 +206.8 ProShs Crude OILU 52.45 +8.56 +19.5 +1.8 +199.5 Direx S&P O&G Bull GUSH 39.60 +5.52 +16.2 +11.3 +104.5 Dirx Dly NG Bull3x GASL 23.48 +2.94 +14.3 +9.8 +32.3 ProSh Ultra Crude UCO 30.38 +3.48 +12.9 +1.9 +120.5 Direx SOX Bear 3X SOXS 10.22 +1.04 +11.3 +3.2 -64.7 Direxion Mexico Bull MEXX 15.58 +1.33 +9.3 +0.9 -43.5 US Oil Fund LP USO 14.02 +0.97 +7.4 +2.5 +52.8 Cr Suisse Crude Call USOI 28.73 +1.91 +7.1 -1.1 +36.9 ProShs Ultra VIX ST UVXY 10.54 +0.69 +7.0 -5.7 -72.0 Direxion Util Bull UTSL 24.02 +1.57 +7.0 +3.0 -17.7 Dirx DlyRtlBull3x RETL 46.99 +2.88 +6.5 +25.9 +99.4 Barc Bk iPath Crude OILB 68.54 +4.14 +6.4 +1.7 +52.1 Citigroup Long AUD DAUD 25.79 +1.52 +6.3 +4.9 ... Direx Russia Bull3x RUSL 40.30 +2.35 +6.2 -7.8 +32.8 Direxion REst Bull3x DRN 21.35 +1.24 +6.2 +14.5 -6.6 Etrac SmCap HiDiv SMHD 20.10 +1.17 +6.2 +13.2 +16.7 Pro UltPro ShtDow30 SDOW 18.08 +1.04 +6.1 +1.3 -40.6 ProSh Ultra Utils UPW 44.26 +2.54 +6.1 +1.2 -7.3 DB Agric Short ADZ 37.00 +2.08 +6.0 +75.1 +18.4 Inv S&P SCap CnSt II PSCC 80.55 +4.59 +6.0 +7.7 +21.4 ProShs K1 Crude Oil OILK 24.93 +1.37 +5.8 +1.4 +53.0 SPDR S&P O&G ExpPdtn XOP 42.59 +2.17 +5.4 +4.2 +37.8 iPath Sh Term Fut VXXB 33.32 +1.70 +5.4 -1.5 ... Direx Biotech Bull LABU 107.75 +5.51 +5.4 +19.7 +61.3 CS VS Vix ShtTerm VIIX 14.07 +0.70 +5.2 -2.6 -33.3 VanE Vect Unconv O&G FRAK 17.09 +0.83 +5.1 +3.3 +24.8 ProShs Vix ST Fut VIXY 27.42 +1.30 +5.0 -3.1 -33.9 ProShs Ultra Sht NG KOLD 38.13 +1.83 +5.0 -0.1 +4.1 US 12 Month Oil Fd USL 24.20 +1.14 +4.9 +0.3 +49.6 Direx China A Bear CHAD 33.84 +1.52 +4.7 +7.3 -8.2 Etracs US REIT ETN LRET 24.52 +1.09 +4.7 +9.9 -4.0 ProShs UltProShtFin FINZ 7.95 +0.35 +4.6 +4.7 -42.4 ProShs Sht China 50 YXI 19.32 +0.83 +4.5 +4.9 -16.3 Barc iPath Vix ST VXX 33.06 +1.39 +4.4 -3.5 -33.3 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The used car company had a stronger first quarter than Wall Street expected. The open source software company cut its sales forecast and blamed the stronger U.S. dollar. Energy companies and oil prices rallied as major oil producers discussed boosting production. The major U.S. stock indexes closed mostly higher Friday, led by gains in energy companies as crude oil prices rose. OPEC said it will produce more oil, but not as much as investors feared. Health care companies also rose. Technology and banks finished lower. 70 75 80 $85 MJ AM Exxon MobilXOM Close: $81.38 1.69 or 2.1% $72.16$89.30 Vol.: Mkt. Cap: 16.6m (1.2x avg.) $344.6 b 52-week range PE: Yield: 17.1 4.0% 140 160 $180 MJ AM Red HatRHT Close: $142.14 -23.59 or -14.2% $94.47$177.70 Vol.: Mkt. Cap: 14.4m (7.8x avg.) $25.3 b 52-week range PE: Yield: 101.5 ... 40 60 80 $100 MJ AM CarMaxKMX Close: $80.19 9.14 or 12.9% $57.05$81.67 Vol.: Mkt. Cap: 12.8m (7.0x avg.) $14.3 b 52-week range PE: Yield: 22.3 ... Best Stocks One MonthBEST LARGE-CAP STOCKS IQIYI Inc IQ 36.29 -9.6 59.2 ... ... ... Sarepta Thera SRPT 140.33 37.2 53.1 323.1 dd ... Twitter Inc TWTR 45.88 0.2 36.4 154.4 dd ... Momo Inc MOMO 50.78 -5.3 30.4 31.5 ... ... Exact Sciences Corp EXAS 66.33 -3.2 28.0 96.7 dd ... 21st Century Fox B FOX 48.35 8.5 25.5 80.2 21 0.7 Discovery Inc C DISCK 26.25 3.7 25.3 4.6 13 ... 21st Century Fox A FOXA 48.61 8.8 24.6 78.8 22 0.7 DocuSign Inc DOCU 57.55 -10.0 24.1 ... ... ... Darden Rest DRI 108.87 15.7 23.9 24.1 22 2.8 Snap Inc A SNAP 13.20 -5.8 23.2 -23.3 ... ... Kroger Co KR 29.69 14.7 20.6 30.7 12 1.7 Seattle Genetics SGEN 66.85 2.7 19.8 5.0 dd ... Tesla Inc TSLA 333.63 -6.9 19.6 -7.7 dd ... CarMax Inc KMX 80.19 10.8 19.2 18.9 22 ... Line Corp LN 42.29 8.4 18.7 9.7 ... ... Gap Inc GPS 33.39 5.6 18.6 58.4 16 2.9 Square Inc SQ 65.75 2.0 17.9 177.7 ... ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Madrigal Pharmac MDGL 291.25 -3.0 153.5 1850.4 dd ... Solid Biosciences SLDB 42.07 58.8 122.0 ... dd ... Tandem Diabetes Cre TNDM 23.15 16.3 63.0 129.3 dd ... Carvana Co A CVNA 40.36 -5.7 60.8 94.2 ... ... Deicphera Pharma DCPH 39.55 -5.5 56.3 ... ... ... Fossil Group FOSL 31.00 5.1 51.1 238.9 dd ... Endo Intl plc ENDP 9.48 6.8 50.2 -18.3 dd ... Huya Inc HUYA 35.85 -22.4 49.8 ... ... ... Foundation Medicine FMI 136.70 34.1 47.5 229.9 dd ... Zscaler Inc ZS 36.63 -10.7 46.8 ... ... ... Sonic Corp SONC 35.63 5.5 45.4 30.6 24 1.8 RH RH 151.35 -5.9 45.1 175.3 54 ... Canada Goose Holdg GOOS 57.61 -5.6 45.0 178.1 ... ... Conns Inc CONN 35.00 0.1 44.3 109.3 51 ... RegenxBio Inc RGNX 71.20 24.9 44.0 229.5 51 ... Aerie Pharma AERI 70.45 9.8 41.9 24.7 dd ... Etsy Inc ETSY 43.18 1.5 41.9 207.0 64 ... Lexicon Pharma LXRX 13.58 5.2 41.3 -25.9 dd ...BEST SMALL-CAP STOCKS Taipmmune Inc TPIV 9.98 -5.0 155.2 172.8 ... ... CLPS Incorporation CLPS 13.32 49.7 146.7 ... ... ... Galmed Pharma GLMD 14.09 -14.1 134.1 129.1 16 ... Apollo Medical Hldg AMEH 30.00 16.0 120.6 89.5 ... ... LiveXLive Media Inc LIVX 7.90 -5.0 105.5 -84.7 ... ... Viking Therapeutics VKTX 11.08 -13.0 104.4 984.8 dd ... Axovant Sciences AXON 2.41 -36.4 100.0 -88.8 dd ... Galectin Therap GALT 7.67 -12.3 82.6 225.3 ... ... Vince Holding Corp VNCE 16.11 8.1 76.1 264.6 5 ... Goosehead Insurance GSHD 26.22 10.3 59.8 ... ... ... J Jill Group Inc JILL 9.27 9.3 58.7 -26.0 7 ... NII Holdings Inc NIHD 3.54 -1.1 58.7 456.9 dd ... China Cust Rela Ctrs CCRC 24.60 29.1 57.9 36.1 ... ... DryShips Inc DRYS 6.29 29.4 54.9 -79.3 1 ... Arcturus Thera ARCT 9.40 1.6 54.1 14.5 ... ... Cocrystal Pharma Inc COCP 3.71 11.4 53.9 -42.7 ... ... PolarityTE Inc COOL 38.73 43.4 53.0 90.7 ... ... Ra Pharmaceuticals RARX 9.42 3.7 52.9 -59.4 dd ...Industry Rankings 1. Consumer Services 0.0 5.4 10.3 *&^%# | 99973 20.9 2. Consumer Goods -1.5 3.3 2.6 &^@!85 | -3.6 3. Health Care -0.6 2.9 7.3 *&^%# | 9643 7.5 4. Oil & Gas 1.9 1.6 13.3 *&^%# | 9987643 18.7 5. Technology -1.6 1.6 10.3 *&^%# | 999965 26.8 DJ Total Market index -0.8 1.4 6.7 *&^%# | 9954 13.4 6. Utilities 2.5 1.1 4.6 &^%@!8 | -3.2 7. Telecommunications -0.6 0.2 -1.0 87653 | -6.1 8. Financials -0.5 -0.5 3.9 *&^%# | 9876543 12.7 9. Basic Material -1.8 -0.7 5.6 *&^%# | 987653 12.5 10. Industrials -2.7 -1.7 2.4 *&^%# | 9865 10.8 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Support Services -0.6 4.5 10.4 ((^$@! | 874321 29.7 China Cust Rela Ctrs CCRC +29.1 +57.9 +65.3 ((^$@! | 876543 +36.1 ShotSpotter Inc SSTI -1.3 +44.1 +65.6 ((^$@! | 9986543 +167.4 DHI Group Inc DHX -9.3 +32.4 +36.1 ((%542 | -3.8 Electronic/Elec. Equipment -2.7 0.5 1.7 ((^$@! | 762 14.0 Nuvectra Corp NVTR +4.5 +37.0 +85.4 ((^$@! | 98721 +64.5 Kemet Corp KEM -0.1 +35.2 +38.8 ((^$@! | 99765421 +90.8 IntriCon Corp IIN -4.6 +33.0 +121.2 ((^$@! | 9986543 +465.3 Construction & Materials -1.8 0.4 1.4 ((^$@! | 21 0.5 Forterra Inc FRTA +2.8 +15.0 +20.7 ((^$@! | 951 +39.1 Adv Drainage Sys WMS -0.9 +13.2 +14.3 ((^$@! | 96321 +42.2 Orion Group Holdings ORN +5.3 +10.7 +21.3 ((^$@! | 76542 +17.5 Industrial Transportation -3.2 -1.0 10.5 ((^$@! | 853 21.2 DryShips Inc DRYS +29.4 +54.9 +62.5 996421 | -79.3 Nordic Amer Tanker NAT +38.4 +37.8 +45.9 *&$#!975432 | -50.0 Frontline Ltd FRO +16.1 +33.6 +42.9 ((^$@! | 71 +9.4 General Industrials -3.2 -4.6 -2.0 (*^#832 | -19.2 CryoPort Inc CYRX 0.0 +22.5 +52.9 ((^$@! | 9986543 +199.6 Actuant Corp ATU +14.9 +20.0 +32.8 ((^$@! | 87631 +32.8 Multi Color LABL -1.5 +11.8 +9.1 (*^%$@!765 | -16.0 Industrial Engineering -4.1 -5.1 -2.5 ((^$@! | 74 10.4 Blue Bird Corp BLBD +7.2 +18.3 -4.3 ((^$@! | 86543 +26.9 Columbus McKinnon CMCO +3.4 +15.4 +24.2 ((^$@! | 9874 +65.2 China Yuchai CYD +7.9 +10.0 +9.4 ((^$@! | 8743 +29.2 Aerospace & Defense -3.5 -5.2 -2.8 ((^$@! | 8631 23.7 Axon Enterprise Inc AAXN +5.0 +7.4 +78.5 ((^$@! | 9986543 +157.7 Elbit Systems ESLT -0.1 +7.1 -4.5 ((%#@53 | -2.9 AAR Corp AIR 0.0 +6.7 +12.8 ((^$@! | 954 +40.1Industrials sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, June 23, 2018

PAGE 53

A -:A-MarkPM Q AMRK .32 2.3 59 18.83 10.39 4 13.67 20 14.27 13.34 -.21 -6.7 AAC Hldgs N AAC 13.06 5.99 347 10.09 906 10.42 9.69 +.11 +12.1 AAON Q AAON .32f 1.0 40 40.25 29.05 288 33.10 1169 33.90 32.51 -.20 -9.8 AAR N AIR .30 .6 27 49.05 33.92 184 47.29 742 48.03 46.73 -.01 +20.4 ABB Ltd N ABB .76e 3.4 28.67 21.92 1083 22.47 8474 22.71 22.04 -.56 -16.2 ABM N ABM .70 2.3 19 45.12 28.17 2417 30.48 5046 31.16 30.19 -.77 -19.2 AC Immun n Q ACIU 13.91 6.03 9 9.41 134 9.82 8.90 -.19 -26.5sACI Wwde Q ACIW 27.16 20.23 864 26.01 3250 27.16 25.92 -.13 +14.7 ACM Rsc n Q ACMR 15.60 4.74 915 12.54 1469 14.80 11.54 -1.44 +138.9sACNB Cp Q ACNB .92f 2.6 19 32.80 24.45 85 35.65 117 36.00 31.13 +4.00 +20.6 ADT Inc n N ADT 9.12 6.93 3299 8.73 16449 8.94 7.90 +.79 +11.6 AES Corp N AES .52 4.0 12 13.35 9.86 7981 12.86 37152 13.20 12.82 -.21 +18.7 AFLAC s N AFL 1.04 2.4 14 46.19 38.31 3401 44.19 15382 45.52 44.15 -1.56 AG MtgeIT N MITT 2.00f 10.3 7 19.95 16.31 331 19.45 1255 19.69 18.89 +.59 +2.3 AG Mtg pfA N MITTpA 2.06 8.1 25.91 24.88 2 25.38 11 25.44 25.27 -.02 +.1 AG Mtg pfB N MITTpB 2.00 7.9 25.71 24.50 4 25.30 13 25.47 25.25 +.08 -.1 AGCO N AGCO .60 1.0 26 75.95 58.12 606 60.73 3090 62.90 59.60 -1.61 -15.0 AGNC Inv Q AGNC 2.16 11.4 7 22.34 17.84 5552 18.90 27872 19.04 18.86 -6.4 AGNC pfB Q AGNCB 1.94 7.4 26.87 25.28 9 26.15 44 26.26 26.02 -.09 +1.2 AGNC pfC Q AGNCN 1.75 6.8 26.79 24.95 10 25.92 109 26.10 25.81 +.06 +.8 AH Belo N AHC .32 6.8 5.80 4.35 18 4.70 101 4.77 4.55 -.05 -2.1 AK Steel N AKS 22 7.04 4.00 17876 4.88 47302 4.90 4.52 +.21 -13.8 ALJ Reg n Q ALJJ 3.75 1.42 55 1.94 719 1.98 1.60 +.34 -38.4 AMAG Ph Q AMAG 25.63 11.93 883 21.75 4922 23.75 20.75 -2.05 +64.2 AMC Ent N AMC .80 4.8 25.05 10.80 2294 16.60 8716 17.55 15.50 +1.00 +9.9 AMC Net Q AMCX 12 69.02 46.89 1093 65.40 5412 67.99 63.00 -2.42 +20.9 AMN Hlth N AMN 24 68.20 34.85 694 60.80 2164 61.80 57.75 +1.90 +23.5sANGI Hme Q ANGI 16.61 10.24 384 15.21 1987 16.61 15.20 -.86 +45.4 ANI Ph h Q ANIP 28 74.70 42.23 99 68.08 363 68.19 65.69 +.69 +5.6tARC Docu N ARC 12 4.84 1.87 4893 1.82 5886 2.07 1.81 -.23 -28.6 ARC Grp Q ARCW 3.60 1.80 14 2.50 100 2.60 2.40 +.15 +19.0 ARCAbio rs Q ABIO 2.71 .45 192 .53 1266 .57 .51 -.03 -60.6 ARMO Bi n Q ARMO 57.19 25.10 49.98 1125 50.05 49.96 -.02 +68.1tASA Gold N ASA .04e .4 12.99 10.11 65 10.24 259 10.36 10.11 -.12 -9.5 ASLAN n Q ASLN 10.44 5.08 32 8.73 179 9.18 8.20 -.02 +55.6 ASML Hld Q ASML 1.71e .8 41 216.90 128.35 731 206.37 3526 211.29 201.78 -8.45 +18.7tASV Hld n Q ASV 10.80 5.73 5 6.00 52 6.46 5.73 -.28 -40.9 AT&T Inc N T 2.00f 6.3 12 39.80 31.17 63862 31.69 339977 33.04 31.51 -1.46 -18.5 AT&T 66 n N TBB 26.72 24.47 149 25.23 730 25.30 25.12 -.06 -3.3 ATA Inc Q ATAI .41e 7.9 6.62 4.05 3 5.19 22 5.29 4.66 +.08 +12.3tATN Intl Q ATNI .68 1.4 71.25 49.50 265 50.08 550 55.85 49.34 -4.35 -9.4 A10 Ntwks N ATEN 8.85 5.63 463 6.56 1986 6.79 6.50 +.02 -15.0 AU Optron N AUO .18e 5.35 3.72 524 4.27 3927 4.47 4.21 -.21 +2.6 AV Homes Q AVHI 6 21.80 14.65 509 21.35 2966 21.60 21.30 -.15 +28.2 AVX Cp N AVX .46 2.8 20.22 14.51 527 16.20 1269 16.20 15.31 +.63 -6.4 AXA EqH n N EQH 22.25 20.39 9998 21.69 21160 21.77 20.52 +.57 +1.4 AXT Inc Q AXTI 24 10.75 5.80 518 7.35 1777 7.70 7.10 -.15 -15.5 AZZ Inc N AZZ .68 1.5 20 57.65 39.50 492 44.30 1338 45.95 44.25 -.90 -13.3 Aarons N AAN .12 .3 10 49.77 34.29 1490 45.20 3390 45.51 43.30 +1.37 +13.4 Abaxis Q ABAX .72f .9 71 83.98 43.66 516 83.21 1490 83.37 82.81 -.05 +68.0 AbbottLab N ABT 1.12 1.8 28 64.60 47.83 4947 61.94 24131 62.87 61.45 -.97 +8.5 AbbVie N ABBV 3.84 4.1 17 125.86 69.38 9744 93.49 36101 99.55 93.43 -6.08 -3.3 AbeonaTh Q ABEO 22.75 4.70 1767 16.40 5188 16.65 15.50 -.15 +3.5 AberFitc N ANF .80 2.9 19 29.20 8.81 2390 27.93 11286 28.38 25.11 +2.59 +60.2tAbdAsPac A FAX .42 9.6 5.29 4.36 575 4.37 3119 4.43 4.36 -.06 -10.5 AbdAustEq A IAF .70e 11.4 6.77 5.85 36 6.13 251 6.25 6.06 +.06 -3.8 AbdnChile A CH .58e 8.2 9.64 6.83 244 7.03 1371 7.59 6.97 -.62 -21.2tAbdGlbInc A FCO .84 10.7 9.48 7.81 22 7.85 118 7.98 7.81 +.00 -11.0 AbdJapnEq N JEQ .48e .7 9.89 8.32 12 8.96 40 8.98 8.83 -.09 -.6tAbility rs Q ABIL 15.60 2.14 8284 4.99 17390 6.68 2.14 +2.63 +13.4sAbiomed Q ABMD 450.93 139.49 1041 427.29 3911 450.93 426.99 -16.29 +128.0 Abraxas Q AXAS 39 3.27 1.45 2442 2.70 9475 2.72 2.45 +.25 +9.8 AcaciaC n Q ACIA 50.10 24.72 1738 33.33 3558 35.41 32.30 -1.65 -8.0 AcaciaTc Q ACTG .50 11.5 5.50 2.90 717 4.35 1750 4.40 4.00 -.05 +7.4 AcadiaHlt Q ACHC 19 54.34 26.92 1931 42.61 6663 44.73 41.25 +.80 +30.6 AcadiaPh Q ACAD 41.20 14.51 13520 16.33 29318 17.47 15.39 +.60 -45.8 AcadiaRlt N AKR 1.08 3.8 24 30.63 21.34 762 28.39 4065 28.44 26.82 +.97 +3.8 Acasti g rs Q ACST 3.36 .60 151 .72 1205 .77 .66 +.01 -24.1 AccelrDiag Q AXDX 30.45 16.75 351 24.00 1485 24.25 22.55 +.85 -8.4 Acceleron Q XLRN 46.93 29.35 635 37.37 2157 37.93 35.54 +1.35 -11.9 Accenture N ACN 2.66 1.7 28 165.58 119.10 3658 159.63 12975 163.37 158.44 -3.85 +4.3 AccessNt Q ANCX .60 2.0 26 30.99 24.36 154 30.19 509 30.40 28.27 +1.05 +8.4 AccoBrds N ACCO .24 1.8 23 13.98 10.35 713 13.50 2070 13.63 13.07 +.30 +10.7 Accuray Q ARAY 6.15 3.60 1637 4.00 4963 4.40 3.90 -.35 -7.0 AcelRx Q ACRX 5.75 1.55 521 4.00 3552 4.30 3.90 -.20 +97.5 AcerTh rs Q ACER 22.63 5.70 28 20.68 90 20.86 18.67 +1.98 +49.3 AcetoCorp Q ACET .04m 1.0 17.10 2.22 3502 4.00 5146 4.22 3.85 -.03 -61.3 Achaogen Q AKAO 25.22 9.83 1478 12.42 5653 13.48 11.31 +.62 +15.6tAchvLfS rs Q ACHV 62.70 3.28 2107 3.83 2799 3.95 3.28 +.18 -71.5 Achillion Q ACHN 5.66 2.58 2505 2.84 7505 3.07 2.67 -.13 -1.4 AclarisTh n Q ACRS 30.08 16.01 694 19.39 1447 20.54 19.35 -.54 -21.4 AcmeU A ACU .44 2.0 20 28.80 19.00 1 21.61 19 22.64 21.16 -.51 -7.6 AcordaTh Q ACOR 36.35 16.55 807 29.45 3678 31.30 28.60 -1.70 +37.3 AcornInt rs N ATV 38.86 9.33 38 30.61 83 30.98 28.50 +.81 +73.5 ActiniumP A ATNM 1.33 .33 1907 .63 20744 .74 .50 +.13 -5.1sAct TxR n N TAXR 23.79 19.42 10 21.79 100 23.79 21.50 +.05 +1.9 ActivsBliz Q ATVI .34f .4 49 79.63 55.86 3741 75.98 20852 77.93 75.21 -1.43 +20.0sActuant N ATU .04 .1 30.00 21.50 1457 29.75 6516 30.05 25.33 +3.85 +17.6 Acuity N AYI .52 .4 14 208.83 109.98 1127 121.41 3370 124.34 117.19 -.80 -31.0sAcushnet n N GOLF 25.66 15.16 435 24.57 1150 25.66 24.41 -.43 +16.6 Acxiom Q ACXM 59 32.93 18.60 718 30.02 4501 30.86 29.24 +8.9 AdamasPh Q ADMS 44.00 13.50 1092 25.21 3252 26.81 24.61 -.91 -25.6 AdamisPh Q ADMP 5.85 2.35 367 3.45 3218 4.00 3.15 -.50 -21.6 AdaDvsEq N ADX 1.32e 1.3 16.11 14.18 115 15.64 750 15.71 15.51 -.06 +4.1 AdamsNR N PEO 1.32e 1.0 21.48 16.90 120 19.94 432 20.10 19.48 +.07 +.5 AdmRsc A AE .88 2.1 50.59 32.80 20 41.27 94 43.35 40.56 -1.79 -5.1 Adaptim n Q ADAP 14.63 4.28 361 13.00 2557 13.35 11.73 +.49 +94.6sAddusHmC Q ADUS 50 59.45 30.95 215 60.20 570 60.65 55.74 +3.85 +73.0 ADDvtgTch Q AEY 2.33 1.21 12 1.30 201 1.40 1.28 -.01 -11.9 Adecaogro N AGRO 11.15 7.20 297 8.52 2602 8.96 8.09 +.22 -17.6sAdestoTc n Q IOTS 10.80 4.00 2107 8.85 3224 10.80 8.30 -.70 +37.2 Adient n N ADNT 1.10 2.2 86.42 47.03 853 50.07 3959 50.31 47.51 +1.96 -36.4 AdmaBio Q ADMA 5.70 2.01 2226 4.91 3415 5.41 4.75 -.13 +53.0 AdobeSy Q ADBE 56 258.91 138.31 4122 243.63 17366 256.77 243.26 -8.19 +39.0 Adomani n Q ADOM 18.31 .50 773 1.16 11706 1.73 1.13 -.05 -73.6 AdtalemGl N ATGE .36 .7 19 50.15 30.15 725 48.10 2276 49.70 48.05 -.70 +14.4 Adtran Q ADTN .36 2.5 40 25.10 13.95 749 14.35 2308 15.50 14.10 -1.10 -25.8 AduroBio n Q ADRO 14.05 5.83 2530 8.05 4354 8.99 7.60 +.15 +7.3sAdvAuto N AAP .24 .2 25 140.22 78.81 1408 138.85 5399 143.42 135.83 +1.75 +39.3 AdvDisp n N ADSW 25.71 21.50 2082 24.53 4257 24.55 23.74 +.75 +2.5 AdvDrainS N WMS .32f 1.1 24 31.00 17.90 1246 28.75 2375 29.15 28.10 -.25 +20.5 AdvEmis n Q ADES 1.00 8.9 3 12.20 7.00 294 11.18 770 11.44 11.01 -.09 +15.7 AdvEnId Q AEIS 17 95.00 57.35 490 60.85 1674 61.95 58.76 +.59 -9.8sAMD Q AMD 17.34 9.04 59195 15.80 431706 17.34 15.46 -.54 +53.7 Advansx n N ASIX 46.51 29.24 524 38.33 1193 41.04 37.91 -2.44 -8.9 AdvOil&Gs N AAV 6 7.35 2.70 112 3.15 575 3.17 3.00 +.10 -26.7 Advaxis Q ADXS 7.45 1.51 4722 1.63 7494 1.81 1.62 -.08 -42.6 AdvClayCv N AVK 1.13 7.2 16.80 14.62 83 15.60 302 15.67 15.46 -.03 -1.8 AdvCCvII N AGC .56 9.9 6.49 5.40 58 5.67 270 5.71 5.66 -.04 -5.3 AdvClEnh N LCM .84 10.7 8.87 7.73 37 7.86 164 7.94 7.85 -.09 -5.7 AdverumBi Q ADVM 8.59 2.40 6284 6.05 8464 6.15 5.40 +.50 +72.9 AdSDorWr N AADR .32e .6 64.00 45.81 12 55.89 137 59.73 54.95 -1.59 -5.0 AdvPerHY N HYLD 3.54e 9.5 37.20 35.62 37 37.10 227 37.14 36.96 +.09 +2.6 AdvS Vice n Q ACT 29.50 24.23 7 26.02 26 26.12 25.25 -.02 -.7 AdSNewT n N FNG 24.13 19.60 11 22.13 108 22.93 22.08 -.60 +3.1 AdvS Kor n N KOR 32.69 26.11 0 27.67 3 28.13 27.52 -1.68 -10.7 AdvSmCap N SCAP 39.07 30.53 38.71 1 38.71 38.71 -.21 +10.6 AdvPacFlt N FLRT 1.56e 50.07 48.78 0 48.85 1 49.46 48.85 -.04 -1.0 AdvSSage N HOLD .41e .4 103.68 99.03 0 99.36 10 99.36 99.34 +.03 +.1 AdvNfltMS N MINC 1.34e 2.8 48.92 47.73 13 47.89 51 48.01 47.80 +.04 -1.0 AdvSStarG N VEGA 31.97 28.75 4 31.40 17 31.54 31.23 -.26 +1.8 AdvTrTabs N TTFS .47e .7 75.63 64.11 1 69.55 9 69.85 68.12 -.35 -2.7 AdMadGBd N FWDB .73e 2.9 27.29 24.20 4 25.45 9 25.64 25.40 +.01 -1.6 AdMadIntl N FWDI .37e 1.2 33.10 26.74 1 31.22 6 31.26 30.75 -.25 +.5 AdMadDm N FWDD .18e .3 57.19 47.83 1 54.25 4 54.56 54.16 -.61 +1.4 AdvActBear N HDGE 8.91 7.43 78 7.71 674 7.84 7.61 -1.7 Aecom N ACM 11 39.90 30.15 852 33.49 4040 34.20 33.02 +.11 -9.9 AegeanMP N ANW .08 10.5 2 6.00 .70 1416 .76 6497 .93 .74 -.10 -82.3 Aegion Q AEGN 23 28.19 19.11 163 26.03 634 26.78 24.98 +.12 +2.4 AegleaBio n Q AGLE 12.00 2.81 2011 10.72 3063 11.32 10.05 +.13 +98.2 Aegon N AEG .25e 4.1 7.48 4.82 2954 6.15 12635 6.30 6.02 +.07 -2.4 Aegon cap N AEH 1.59 6.1 26.39 25.40 30 26.15 135 26.25 26.01 -.02 +1.3 Aegon 6.5 N AED 1.63 6.1 26.83 24.55 12 26.50 183 26.76 26.43 -.24 +2.1 Aegon flt N AEB .77 3.1 25.35 23.55 5 24.73 62 24.93 24.65 -.07 +2.2 AehrTest h Q AEHR 4.33 2.12 89 2.54 1055 2.86 2.43 -.29 -6.3 Aemetis Q AMTX 3.12 .45 55 1.60 400 1.60 1.40 +.17 +190.9 AerCap N AER 8 56.26 44.69 629 54.36 3972 55.19 54.11 -.39 +3.3sAeriePhm Q AERI 67.50 47.05 1201 70.45 2998 71.30 63.20 +6.30 +17.9 Aerocntry A ACY 3 17.34 10.10 14.95 7 15.00 14.53 +.35 -1.9 AerohiveN N HIVE 6.50 3.02 648 4.41 1654 4.43 4.13 +.15 -24.4 AerojetR N AJRD 36.25 20.17 631 29.20 2979 29.73 28.40 -.29 -6.4 AeroViron Q AVAV 67 62.20 30.05 855 59.42 1808 60.31 57.37 +.09 +5.8 AEtern g rs Q AEZS 3.29 .89 103 2.11 601 2.22 2.10 -.03 -10.6 Aethlon rs Q AEMD 3.85 .79 73 1.30 375 1.35 1.24 -.01 +15.0 Aetna N AET 2.00 1.0 19 194.40 149.69 1514 190.92 6784 191.50 186.09 +1.42 +5.8 AeviGeno Q GNMX 2.65 1.01 121 1.20 550 1.27 1.12 -.04 tAffilMgrs N AMG 1.20 .8 12 216.99 150.55 611 154.62 3252 155.79 150.55 -1.19 -24.7 AfmedNV Q AFMD 2.85 1.15 648 1.75 4098 2.10 1.65 -.33 +34.6tAgenus Q AGEN 6.19 2.49 2962 2.43 13214 2.81 2.41 -.27 -25.5 AgileThera Q AGRX 5.60 .53 297 .57 1668 .61 .54 -.00 -78.8 Agilent N A .60 .9 74 75.00 58.22 3260 62.79 20955 65.54 62.27 -3.34 -6.2 Agilysys Q AGYS 15.62 9.68 292 15.46 619 15.60 15.29 +.16 +25.9sAgiosPhm Q AGIO 99.82 50.91 446 97.38 1762 99.82 91.36 +4.16 +70.3 Agnico g N AEM .44 42 51.86 37.35 571 44.85 3889 45.53 43.72 -.29 -2.9 AgreeRlt N ADC 2.16f 4.0 25 54.16 43.74 429 53.73 1138 54.14 53.19 -.16 +4.5 AgroFresh Q AGFS 16 9.05 4.94 1224 7.32 1695 7.67 7.23 -.19 -1.1 AileronT n Q ALRN 15.48 4.90 557 6.04 665 6.18 5.20 +.69 -42.7 Aimmune n Q AIMT 42.00 16.25 1762 28.27 4626 31.19 27.26 -2.22 -25.3 Air Inds A AIRI .60 33.7 2.56 1.15 70 1.78 211 1.78 1.64 +.09 +5.3 AirLease N AL .40 .9 5 50.70 35.75 1088 42.57 3374 44.24 42.14 -1.37 -11.5 AirProd N APD 4.40 2.8 24 175.17 140.78 1326 158.08 6931 163.37 155.41 -6.10 -3.7 AirPrd wi N APD/WI AirT Inc Q AIRT 34.83 14.40 4 34.00 13 34.59 32.08 -.26 +37.7 AirTrnsp Q ATSG 27.67 19.17 559 23.65 1720 24.26 23.12 -.59 +2.2 AirMedia Q AMCN 2.87 .61 70 .68 562 .71 .62 -.03 -40.9 Aircastle N AYR 1.12 5.3 9 25.30 18.97 723 21.31 2974 21.60 20.72 +.44 -8.9 Airgain n Q AIRG 35 15.00 7.31 42 8.77 202 9.44 8.65 -.58 -2.4sAkamaiT Q AKAM 73 83.08 44.65 5726 80.32 14417 83.08 79.72 -1.65 +23.5 AkariTh rs Q AKTX 11.95 1.70 43 1.99 466 2.08 1.96 -.07 -54.0 AkceaTh n Q AKCA 33.99 8.10 603 26.22 1548 27.80 23.35 +1.27 +51.0 AkebiaTher Q AKBA 20.25 8.93 1313 10.75 2776 11.60 10.51 -.17 -27.7 AkersBios Q AKER 1.82 .12 2225 .38 11128 .43 .37 -.04 +179.9 Akorn Inc Q AKRX 46 33.73 10.76 12431 16.03 22285 16.25 15.00 +.61 -50.3 Akoustis n Q AKTS 9.78 4.86 1231 7.60 2760 8.64 6.30 +1.16 +22.0 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 6 25.53 37 25.58 25.35 +.14 -4.0 AlamoGp N ALG .44f .5 24 120.58 86.41 93 92.08 344 94.49 89.97 -1.76 -18.4 AlamosGld N AGI .02 .4 8.58 4.83 813 5.69 5675 5.87 5.57 -.11 -12.6 Alarm.cm n Q ALRM 38 49.49 33.39 2202 37.60 5668 45.68 36.28 -7.92 -.4 AlaskaAir N ALK 1.28f 2.0 8 95.75 57.53 2326 62.91 8626 64.86 61.53 -.13 -14.4 AlaskCom Q ALSK 57 2.91 1.39 188 1.70 439 1.75 1.62 +.06 -36.6 AlbnyIn N AIN .68 1.1 52 68.85 49.20 216 61.40 766 62.90 60.80 -.85 -.1 Albemarle N ALB 1.34f 1.4 20 144.99 86.75 1450 93.46 7700 93.62 90.24 +.13 -26.9 Albireo Q ALBO 39.87 15.31 1175 37.31 1705 37.45 32.02 +4.78 +45.7 Alcentra Q ABDC .72 10.9 13.76 5.90 91 6.63 213 6.99 6.60 -.13 -21.0 Alcoa Cp N AA 42 62.35 29.64 3383 45.56 14732 45.87 43.35 +.22 -15.4 AlderBioPh Q ALDR 20.00 8.60 2422 16.80 5053 18.50 16.70 -.85 +46.7 AldeyraTh Q ALDX 11.90 3.90 1643 8.55 2160 8.90 8.20 -.30 +25.7 AlexB Inc N ALEX .28 1.3 30 30.35 20.83 682 21.82 2138 21.85 21.12 +.29 -21.3 Alexanders N ALX 18.00 4.7 436.80 332.98 14 385.00 43 388.02 381.35 +.31 -2.7 AlexREE N ARE 3.72f 2.9 32 134.37 114.00 1309 127.08 4268 127.87 125.21 -.76 -2.7 AlxRE pfD N AREpD 1.75 4.9 37.59 33.99 4 35.50 8 35.83 35.10 -.06 -4.0 AlexcoR g A AXU 1.85 1.10 185 1.33 1582 1.36 1.26 +.01 -16.4 Alexion lf Q ALXN 49 149.34 102.10 2326 127.57 7928 128.64 117.30 +6.05 +6.7tAlgonPw n N AQN .51f 11.34 9.47 180 9.62 869 9.66 9.47 -13.8 Alibaba N BABA 60 211.70 137.40 9610 202.01 84702 208.60 199.50 -5.99 +17.2 Alico Q ALCO .24 .7 34.80 25.55 23 32.10 56 32.65 30.10 +1.80 +8.8sAlignTech Q ALGN 371.55 146.25 1296 353.27 4997 371.55 347.15 -9.39 +59.0 AlimeraSci Q ALIM 1.65 .74 140 .88 496 .91 .83 +.02 -33.8tAlio Gld rs A ALO 5.74 1.32 126 1.38 851 1.41 1.32 -.01 -62.4 Alkermes Q ALKS 71.22 41.15 1213 44.13 5764 51.70 43.53 -6.17 -19.4 AllegCp N Y 639.42 521.07 98 585.00 311 588.89 575.61 +.28 -1.9 AllegTch N ATI 30.25 15.82 2181 27.31 9398 28.48 26.80 -.47 +13.1sAllgnceBc n Q ABTX 30 44.50 31.75 173 43.50 305 44.60 43.05 -.25 +15.5 AllegiantT Q ALGT 2.80 1.9 11 181.45 111.54 154 144.15 652 149.95 143.10 -5.30 -6.8 Allegion N ALLE .84 1.1 89.81 73.85 787 77.69 3572 81.87 77.45 -4.38 -2.4 AllenaPh n Q ALNA 17.56 6.13 887 13.38 1293 13.85 12.74 -.19 +33.0 Allergan N AGN 2.88 1.7 11 256.80 142.81 1997 173.42 9974 178.76 168.80 +.24 +6.0 Allete N ALE 2.24 2.9 23 81.24 66.64 371 76.31 1103 76.65 73.06 +3.20 +2.6 AlliCAMun N AKP .70 5.4 14.02 12.49 17 13.07 77 13.18 12.98 +.08 -3.8 AlliData N ADS 2.28 1.0 15 278.33 192.02 595 236.62 2932 239.95 229.83 +4.29 -6.7 All MMA n Q AMMA 3.07 .31 66 .34 631 .35 .32 -.00 -70.7 AlliBNtlMu N AFB .75 5.9 14.22 12.32 43 12.67 276 12.72 12.55 +.12 -5.4 AlliOne rs N AOI 30.70 9.85 1026 16.30 1646 16.80 15.20 +.15 +23.0 AllnceRes Q ARLP 2.06f 11.3 5 21.90 15.55 309 18.25 1466 20.10 18.05 -1.70 -7.4tAlliBGlbHi N AWF .84 7.2 13.12 11.50 121 11.61 792 11.61 11.50 +.06 -9.0 AlliBern N AB 2.57e 8.8 14 29.80 22.55 186 29.15 1202 29.55 28.76 +.05 +16.4 AlliantEg s N LNT 1.34f 3.3 21 45.52 36.84 1499 41.09 7618 41.28 39.86 +1.13 -3.6 AlliGlCvInc N NCV .78 11.2 7.28 6.41 170 6.99 723 7.00 6.93 +.01 -.6 AlliGblCv2 N NCZ .69 11.4 6.49 5.70 157 6.04 728 6.06 6.00 -.02 -2.7 AlliNFJDv N NFJ 1.20 9.3 13.81 12.29 271 12.89 1126 12.94 12.77 -.05 -1.2 AlliGlEqCv N NIE 1.52 6.8 22.60 19.03 125 22.40 475 22.44 21.96 +.14 +6.0 Allz24Tgt n N CBH 10.05 8.75 30 9.39 120 9.42 9.31 +.03 +3.2 AllnzgDI&Cv N ACV 2.00 8.4 24.13 20.03 28 23.81 214 23.90 23.51 -.23 +9.0 AlldCap47 N AFC 1.72 6.7 26.31 25.14 2 25.82 21 26.02 25.78 -.20 +1.3 AldHlPrd rs Q AHPI 5.25 1.72 4 2.48 44 2.70 2.40 -.11 +18.7 AlliedMot Q AMOT .12f .3 46 50.23 22.78 109 47.29 270 49.00 46.59 -.11 +42.9 Alliqua rs Q ALQA 4.60 1.58 2 2.01 25 2.12 1.99 +11.0 AllisonTrn N ALSN .60 1.4 15 45.69 32.93 1581 41.64 6012 41.99 40.84 -.14 -3.3 AllotComm Q ALLT 6.09 4.74 9 5.29 225 5.51 5.25 -.06 -.8 AllscriptH Q MDRX 16.13 10.78 5535 12.13 11297 12.61 12.05 -.46 -16.6 Allstate N ALL 1.84 2.0 14 105.36 85.59 2550 92.24 9775 93.83 91.47 -1.57 -11.9 Allstat pfA N ALLpA 1.41 5.5 26.43 24.63 2 25.67 31 25.81 25.53 +.11 +.3 Allstate 53 N ALLpB 1.28 4.8 28.29 25.10 22 26.35 182 26.89 26.29 -.22 +.4 Allstat pfC N ALLpC 1.69 6.5 27.74 25.48 26 26.00 166 26.02 25.92 -.1 Allstat pfD N ALLpD 1.66 6.3 27.98 25.60 11 26.54 39 26.64 26.34 +.10 +.6 Allstat pfE N ALLpE 1.66 6.3 27.70 25.70 48 26.38 239 26.42 26.34 -.01 +.5 Allstat pfF N ALLpF 1.56 5.8 27.83 25.02 5 26.99 56 27.10 26.75 +.05 +1.5 AllyFincl N ALLY .52 2.0 11 31.29 19.88 4494 26.42 18112 27.06 25.71 +.01 -9.4 AlmadM n A AAU 1.40 .70 130 .74 388 .76 .72 -.00 -28.0 AlnylamP Q ALNY 153.99 70.76 711 104.20 3257 109.41 101.68 -3.60 -18.0 AlphaOmg Q AOSL 20 18.72 12.92 758 15.18 1280 16.17 15.18 -.91 -7.2 AlpUSQVal N QVAL 1.35e 4.2 33.51 24.74 5 31.79 49 32.13 31.58 -.42 +3.5 AlpValuIntl N IVAL 1.35e 4.4 35.03 29.87 3 30.95 31 31.54 30.67 -1.05 -6.4 AlpMoIntQ N IMOM 33.00 25.69 2 29.78 12 29.95 29.16 -.50 -1.9sAlpMoUSQ N QMOM 33.24 24.73 14 32.03 170 33.24 32.02 -.61 +12.0 AlpArcVl n N VMOT 31.39 25.00 4 29.66 64 30.07 29.54 -.50 +2.3 AlphaPro A APT 17 4.25 2.75 38 3.40 145 3.45 3.25 +.10 -15.0 Alphabet C Q GOOG 30 1186.89 894.79 1310 1155.48 8696 1186.29 1143.59 +3.22 +10.4sAlphabet A Q GOOGL 35 1201.49 915.31 1710 1169.29 11339 1201.49 1151.00 +10.02 +11.0 Alphatc rs Q ATEC 4.27 1.58 205 2.95 1159 3.45 2.74 -.47 +10.9 AlpImmu n Q ALPN 12.87 2.16 18 7.76 61 8.56 7.60 -.84 -30.7 AlpTotDiv N AOD .69 7.7 10.03 8.39 8.91 -5.9 AlpsETF N GRI 1.52e 3.5 47.47 40.28 1 43.78 7 43.92 43.34 -.24 -2.5 AlpsEqSect N EQL 1.83e 2.6 73.29 63.61 8 70.06 19 70.32 69.45 -.47 +.7 AlpDisrTc n N DTEC 29.82 24.40 8 28.38 153 28.86 28.33 -.55 +12.6sAlpsRtSec n Q SWIN 32.19 26.65 0 31.96 11 32.49 31.77 -.05 +7.4sAlpBzSoMed N BUZ 38.00 27.95 4 36.75 22 38.00 36.67 -.75 +14.7 AlpsRivFlex N RFFC 35.25 30.68 5 34.72 33 35.03 34.51 -.17 Alps RivDiv N RFDA 33.92 28.16 6 32.90 42 33.33 32.88 -.23 +3.9 AlpRvrCare N RFCI 26.24 23.73 13 23.89 58 23.98 23.84 -.04 -3.3 AlpRivUncn N RFUN 26.57 25.02 6 25.16 32 25.31 25.15 -.12 -3.4 AlpSprtJG N SGDJ 38.94 27.95 13 29.67 129 29.67 28.96 +.31 -11.7 AlpMedBrk N SBIO 39.50 26.11 25 38.82 213 39.50 38.05 +.33 +18.4 AlpSprotG N SGDM .12e .6 22.94 18.32 16 19.39 119 19.49 19.06 -.07 -6.4 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 0 36.73 5 37.24 36.73 -.58 +1.4tAlpEDvDg N EDOG .73e 3.4 27.38 21.43 9 21.55 102 22.23 21.43 -.82 -15.2 AlpAlerEn N ENFR 1.35e 6.1 24.50 19.24 4 21.97 21 22.28 21.73 +.21 -4.9 AlpIntDvDg N IDOG 1.47e 5.4 30.26 26.05 32 27.34 496 27.77 26.97 -.60 -4.6sAlpBarr400 N BFOR .25e .6 44.53 36.66 4 43.95 22 44.53 43.93 -.09 +5.7 AlpRivStInc N RIGS .30e 1.2 25.76 24.33 20 24.42 127 24.58 24.39 -.09 -2.9 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 156 44.95 626 45.55 44.73 -.65 -1.9 AlpAlerMLP N AMLP 1.35e 13.0 12.13 9.01 9491 10.37 43173 10.51 10.13 +.18 -3.9 AltaMesa n Q AMR 10.79 6.35 12603 7.14 17962 7.45 6.79 +.14 -28.0 Altaba Q AABA 82.45 53.13 8648 79.46 57836 81.67 78.20 -2.00 +13.8 Altair A n Q ALTR 37.77 16.55 3317 34.73 5421 37.22 33.23 -1.64 +45.2 Alteryx n N AYX 41.47 18.37 1745 36.97 5640 41.43 36.69 -2.95 +46.3 Altice n N ATUS 31.71 14.60 8745 17.14 38886 17.68 16.61 -.65 -10.1 Altimm rs Q ALT 4.01 .41 391 .59 4324 .68 .51 +.07 -70.5 AltisrcAst A AAMC 116.00 55.00 12 69.80 22 73.00 65.36 -.40 -14.5sAltisrce n Q ASPS 2 32.42 19.28 429 32.37 824 32.82 30.11 +1.81 +15.6 AltraIndlM Q AIMC .68 1.5 25 53.70 38.80 596 44.50 1078 44.90 42.85 +.15 -11.7 Altria N MO 2.80f 4.9 18 77.79 53.91 7575 57.02 43014 57.39 56.14 -.77 -20.2tAlumChina N ACH 23.54 11.30 50 11.35 392 12.25 11.29 -.92 -36.7 AmTrstFn Q AFSI .34 2.3 15 16.37 8.80 4808 14.56 11110 14.75 14.53 -.04 +44.6 ATrFn pfA N AFSIpA 1.69 8.9 25.28 13.96 10 19.08 52 19.74 19.08 -.41 -7.4 AmTrF pfB N AFSIpB 1.81 9.1 25.23 12.92 9 19.86 65 20.40 19.86 -.34 -9.1 AmTrF pfC N AFSIpC 1.91 9.2 25.57 14.91 13 20.76 44 21.38 20.61 -.04 -7.7 AmTrF pf F N AFSIpF 24.19 13.93 11 19.75 195 20.00 19.75 -.15 -3.8 AmTrF pfE N AFSIpE 26.09 14.80 11 22.90 49 23.01 22.80 +.01 -.1 Market profile NYSE American Nasdaq Comcast s 105,510,200 33.81 +1.02 MicronT 62,794,600 57.10 -2.34 AMD 59,195,300 15.80 +.15 IQIYI n 52,700,000 36.29 -2.54 Microsoft 38,869,400 100.41 -.73 CaesarsEnt 36,966,000 11.30 -.05 OpkoHlth 36,783,100 4.57 +.11 Intel 34,664,400 52.50 +.31 SiriusXM 31,098,700 7.14 -.02 Endo Intl 30,313,700 9.48 +.18 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2773.52 +51.64TransEntx 26,434,300 4.78 +.89 PalatinTch 22,882,900 1.09 +.15 NthnO&G 14,541,600 2.77 +.12 22ndCentry 14,087,700 2.44 +.28 AmpioPhm 10,236,300 2.16 +.50 EnFuel grs 7,961,200 2.10 SRC Eng 7,214,400 10.70 +.57 KlondexM g 5,377,000 2.53 +.06 CheniereEn 4,364,400 68.72 +2.86 Zomedica n 4,009,500 2.98 +.98 Globalstar 78,579,000 .47 -.08 TransEntx 54,079,500 4.78 +1.05 PalatinTch 30,823,600 1.09 +.12 NthnO&G 28,947,200 2.77 -.01 GastarExp 24,363,700 .52 +.00 AMD 431,706,400 15.80 -.54 MicronT 275,365,300 57.10 -1.13 Neovasc g 263,729,100 .04 +.01 Comcast s 254,794,700 33.81 -.07 IQIYI n 253,805,400 36.29 -3.87 FRIDAY MOST ACTIVEName Vol Last Chg 12639.57 +79.33 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE RiteAid 103,824,700 2.02 +.05 SwstnEngy 85,758,000 5.47 +.20 BkofAm 77,105,800 28.99 -.30 GenElec 73,012,900 13.05 +.29 ENSCO 66,945,900 6.35 +.37 AT&T Inc 63,861,700 31.69 +.09 Renren rs 62,782,500 2.36 +1.44 SPDR Fncl 61,898,900 27.07 -.13 S&P500ETF 56,219,500 274.74 +.50 ChesEng 51,242,600 5.05 +.18 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg iShEMkts 413,123,100 43.92 -1.31 GenElec 395,169,500 13.05 -.25 AT&T Inc 339,977,300 31.69 -1.46 S&P500ETF 331,083,200 274.74 -2.39 BkofAm 321,601,700 28.99 -.29 Renren rs 2.36 +191.4 NordicAm 2.99 +38.4 TeekayTnk 1.31 +29.7 DenburyR 4.72 +23.6 Danaos 1.65 +22.2 CalifRes rs 42.71 +21.8 IntlSeaw n 23.74 +20.5 NavigatrH 13.10 +20.2 WEEKS BIGGEST GAINERSName Close Chg QntmDSS rs 2.06 -29.0 Huya n 35.85 -22.4 Zuora n 27.64 -20.2 CgpVelICrd 7.62 -20.1 USCF ShOil 6.14 -20.1 Smartsh n 24.31 -19.3 RedHat 142.14 -18.8 WEEKS BIGGEST LOSERSName Close Chg Zomedica n 2.98 +70.3 TransEntx 4.78 +28.2 OncoCyte n 3.15 +26.0 AmpioPhm 2.16 +20.7 TelInstEl 3.30 +20.0 Contango 5.83 +18.3 OrchidsPP 5.29 +17.0 IntellgSys 9.40 +16.2 WEEKS BIGGEST GAINERSName Close Chg Innsuites 1.56 -18.8 RexahnPh rs 1.57 -15.1 Ashford 62.00 -14.0 Takung n 1.81 -13.5 AsteriasBio 1.60 -11.1 Intellichk 1.96 -9.7 CaledoMn n 7.93 -9.2 Gevo rs 8.43 +140.2 Astrotch rs 4.40 +132.8 Ability rs 4.99 +111.4 BarHilc un 20.58 +97.9 ChAdvCns 6.10 +74.3 XeneticB n 2.82 +72.0 Caladriu rs 6.83 +67.8 SolidBio n 42.07 +58.8 CatalstB rs 10.52 -58.3 Axovant n 2.41 -36.4 KaziaTh rs 3.14 -35.3 WaveLfSc n 33.95 -33.0 AnikaTh 30.97 -31.3 NF EngSv 2.61 -30.6 ViveveMd n 2.76 -27.97692.82 -20.14How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp q 1,891 947 109 Volume (000s) New Highs New Lows 2,947 87 33 Advanced Declined Unchanged 196 97 20 Volume (000s) New Highs New Lows 313 9 4 Advanced Declined Unchanged 1,524 1,315 165 Volume (000s) New Highs New Lows 3,004 119 42 Advanced Declined Unchanged 1,549 1,386 65 Volume (000s) New Highs New Lows 3,000 224 165 Advanced Declined Unchanged 161 153 11 Volume (000s) New Highs New Lows 325 16 18 Advanced Declined Unchanged 1,411 1,582 79 Volume (000s) New Highs New Lows 3,072 441 131 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 54

AmTrFn 7.5 N AFST 27.79 23.30 7 25.40 76 25.94 25.14 -.10 -1.9 AmTrFn 55 N AFSS 1.81 7.5 26.36 21.41 16 24.21 99 24.41 23.73 -.10 -3.2 AmTrF pfD N AFSIpD 1.88 8.6 25.46 14.42 15 21.78 75 22.00 21.59 +.07 -1.8 Amarin Q AMRN 4.60 2.66 3033 2.88 11963 3.37 2.85 -.35 -28.2sAmazon Q AMZN 1763.10 931.75 4048 1715.67 21354 1763.10 1700.39 -.30 +46.7 AmbacFin Q AMBC 8 22.02 13.17 399 19.82 2931 20.53 19.55 -.35 +24.0 Ambarella Q AMBA 66.23 40.06 577 43.24 3547 44.90 42.56 -.39 -26.4 AmberRd N AMBR 10.29 6.14 694 10.00 1686 10.06 9.59 +.30 +36.2tAmbev N ABEV .05e 1.0 8 7.43 4.80 21079 4.81 145904 5.08 4.79 -.13 -25.5 Amdocs Q DOX 1.00 1.5 19 71.72 61.00 564 68.90 2405 70.31 68.64 -.99 +5.2 Amedica rs Q AMDA 6.94 1.02 102 1.07 988 1.11 1.03 -.04 -67.3sAmedisys Q AMED 50 88.49 45.60 427 86.90 1366 88.60 82.71 +3.15 +64.9 AMERCO Q UHAL 1.50e 19 400.99 317.43 190 362.50 579 365.93 352.79 +1.79 -4.1 Ameren N AEE 1.83 3.1 21 64.89 51.89 1575 58.68 7701 58.82 56.97 +1.71 -.5 Ameresco N AMRC 20 13.20 5.25 237 12.20 640 12.60 11.90 +.25 +41.9 AmeriHld n Q AMRH 13.50 .70 89 1.03 542 1.20 1.02 -.14 -66.8 AFMulti Q ATAX .50 7.8 22 6.50 5.85 17 6.40 373 6.45 6.35 +.03 +5.8 AMovilL N AMX .17e 1.0 12 19.91 14.85 1592 16.30 13468 16.35 15.77 +.11 -5.0 AmMovl A N AMOV 19.87 14.77 4 16.06 13 16.06 15.69 +.01 -5.6sAmCarM Q CRMT 13 68.20 33.05 180 65.15 370 68.20 64.15 +.25 +45.9 AmAirlines Q AAL .40 1.0 7 59.08 40.65 9115 41.35 30243 42.68 41.02 -1.42 -20.5 AmAssets N AAT 1.08f 2.8 24 41.69 30.62 559 38.38 1308 38.53 36.94 +.94 +.4 AmAxle N AXL 5 20.27 13.38 5291 17.41 18492 18.55 17.13 +.29 +2.2 AmCampus N ACC 1.84f 4.3 42 49.26 34.52 1100 43.08 4789 43.39 42.40 +.36 +5.0 ACapSenF Q ACSF 1.16 9.4 6 13.30 10.35 56 12.30 195 12.50 12.25 +.05 +16.9sAEagleOut N AEO .55f 2.3 19 25.77 10.23 6983 24.38 23346 25.77 23.25 +.54 +29.7 AEP N AEP 2.48 3.7 17 78.07 62.71 3245 67.35 19791 67.82 64.94 +2.30 -8.5 AmElTech Q AETI 2.53 .62 331 1.24 16749 1.90 1.08 +.11 -17.3 AEqInvLf N AEL .24f .7 22 37.16 24.51 2062 36.16 4361 36.31 35.04 -.24 +17.7 AmExp N AXP 1.40 1.4 15 103.24 81.29 9051 97.23 25447 98.55 95.76 -1.29 -2.1 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 370 107.96 1294 110.14 106.81 -2.42 -.5 AFnclGp 54 N AFGE 1.56 6.0 27.53 25.20 2 26.03 31 26.11 25.87 -.05 -.7 AFnclGp 55 N AFGH 1.50 5.8 28.40 25.00 5 25.92 43 26.04 25.81 -.12 -1.1 AHm4Rent N AMH .20 .9 23.23 18.39 3318 21.85 17126 22.03 20.88 +.82 AHm4R pfC N AMHpC 1.38 4.8 29.10 27.85 28.36 -.3 AHm4Rn pfD N AMHpD 1.63 6.4 27.73 24.61 7 25.23 41 25.55 25.21 -.32 -7.9 AHm4R pfE N AMHpE 1.59 6.3 27.53 24.53 2 25.12 30 25.41 25.02 -.19 -6.2 AH4Rn pfG N AMHpG 1.47 6.1 26.38 22.27 1 24.07 23 24.07 23.72 +.31 -4.4 AHm4R pfF N AMHpF 26.27 22.43 9 24.79 48 24.80 24.39 +.13 -3.0 AmIntlGrp N AIG 1.28 2.4 67.30 49.57 5153 54.46 26903 55.81 54.11 -.75 -8.6 AmLorain A ALN .51 .14 35 .20 292 .20 .18 +.00 +10.8 AMidstrm N AMID 1.65 16.3 15.25 9.42 154 10.10 710 10.85 9.90 +.15 -24.3 AmerNtl Q AMNB 1.00 2.4 19 43.00 34.95 45 41.60 102 42.85 40.25 +.15 +8.6 AmNatIns Q ANAT 3.28 2.7 23 134.03 110.43 81 121.78 220 122.76 119.94 +.95 -5.0 AmOutBr Q AOBC 34 24.49 8.32 3733 12.66 14186 13.36 11.61 -.08 -1.4 AmPubEd Q APEI 36 45.75 17.40 261 43.65 899 44.61 42.65 +.20 +74.3 AmRailcar Q ARII 1.60 4.0 5 42.52 34.29 125 39.71 412 39.95 38.32 +.64 -4.6 AmrRlty N ARL 21.57 8.00 173 15.50 219 15.75 13.74 +1.40 +20.6 AmRenAs n N ARA 24.07 9.91 464 16.58 932 16.85 15.86 +.51 -4.7 AmrRvr Q AMRB .20 1.3 30 17.50 12.21 32 15.77 55 16.40 15.70 -.23 +3.5 AmShrd A AMS 13 4.10 2.25 1 2.65 56 2.80 2.65 -.15 +2.0sASoft lf Q AMSWA .44 2.7 41 15.62 9.00 406 16.10 984 16.34 13.58 +2.42 +38.4 AmStsWtr N AWR 1.02 1.8 32 60.00 46.62 249 58.20 836 58.57 56.47 +1.43 +.5sAmSupr rs Q AMSC 7.25 2.89 337 7.69 748 7.74 6.72 +.79 +111.8 AmTower N AMT 3.08f 2.2 41 155.28 130.32 2564 142.82 12231 143.34 136.74 +5.03 +.1 AVangrd N AVD .08 .3 43 24.00 17.00 154 23.20 405 23.20 21.70 +.90 +18.1 AmWtrWks N AWK 1.82f 2.2 36 92.37 76.04 953 83.42 4700 83.59 80.84 +2.37 -8.8 AWoodmk Q AMWD 26 148.44 78.75 250 93.65 1103 100.68 92.55 -5.80 -28.1 Amerigas N APU 3.80 9.0 34 48.37 39.41 340 42.17 817 42.46 41.31 +.53 -8.8 Ameriprise N AMP 3.60f 2.5 12 183.90 125.07 3155 146.36 8239 149.16 144.90 -.97 -13.6 AmerisBc Q ABCB .40 .7 22 59.05 41.05 788 56.70 1715 58.10 55.65 +.35 +17.6 Amerisafe Q AMSF .88 1.5 23 67.82 51.30 126 59.50 363 61.25 58.35 -1.75 -3.4 AmrSvFin Q ASRV .06 1.4 4.40 3.80 25 4.15 169 4.25 4.10 -.08 AmSvFn pf Q ASRVP 2.11 7.4 30.10 26.50 28.50 0 28.50 28.50 -.50 -1.7 AmeriBrgn N ABC 1.52 1.6 11 106.27 71.90 1031 93.50 5190 94.41 90.39 -1.35 +1.8 AmesNatl Q ATLO .92f 2.9 21 31.90 26.00 57 31.45 81 31.55 29.25 +.60 +12.9 Ametek N AME .36 .5 30 79.32 59.56 1533 73.00 5957 75.02 71.86 -2.09 +.7 Amgen Q AMGN 5.28 2.9 16 201.23 162.69 11119 185.15 22553 188.09 182.38 +.14 +6.5sAmicusTh Q FOLD 17.62 9.47 3624 15.81 10893 17.62 15.60 -.55 +9.9 AmiraNatF N ANFI 7.05 1.62 100 2.34 834 2.68 2.31 -.23 -43.9 AmkorTch Q AMKR 8 11.88 8.19 1345 8.93 4325 9.23 8.92 -.24 -11.1 Ampco N AP 18.60 8.49 743 10.05 925 10.30 9.35 +.45 -19.0 Amphastar Q AMPH 20.45 14.40 995 15.77 1953 17.22 15.76 -1.11 -18.0 Amphenol N APH .92f 1.0 36 93.62 72.35 1285 89.20 5527 90.80 88.31 -2.12 +1.6 AmpioPhm A AMPE 4.95 .38 10236 2.16 12220 2.55 1.61 +.37 -46.9sAmpOnRt ef Q IBUY 53.50 34.52 53 52.42 645 53.50 52.04 -.43 +28.2 AmpSrLn n N YESR 28.57 23.85 24.38 44 24.47 24.38 -.23 -.1 AmpDivOpt N DIVO 30.56 25.82 4 28.80 7 29.16 28.70 -.37 -.7 Ampliph rs A APHB 2.05 .70 73 1.22 388 1.28 1.18 -.04 +20.8 Amrep N AXR 9 7.71 6.44 4 7.12 6 7.16 7.00 -.04 +1.4 AmtechSys Q ASYS 15.45 6.76 241 6.98 1154 7.50 6.96 -.16 -30.7 Amyris rs Q AMRS 7.30 1.86 3191 5.59 5608 5.72 5.30 +.16 +49.1sAnadarko N APC 1.00 1.3 86 72.70 39.96 12676 74.11 32257 74.72 68.50 +5.62 +38.2 AnalogDev Q ADI 1.92 1.9 35 103.59 76.07 6214 99.09 13866 101.34 98.68 -2.41 +11.3 Anlogic Q ALOG .40 .5 101.80 67.48 213 83.95 1428 84.00 83.90 +.2 Anaptys n Q ANAB 134.00 20.12 559 74.91 1879 81.51 70.27 -.34 -25.6 Anavex rs Q AVXL 5.74 1.85 4392 3.92 6449 4.35 3.85 -.26 +21.7sAnchBcWA Q ANCB 18 26.45 23.70 3 26.30 5 26.45 26.15 +.05 +6.0 Andeavor N ANDV 2.36 1.7 39 151.89 89.58 3041 135.05 8403 139.29 134.69 -.95 +18.1 AndeavLog N ANDX 4.42f 10.0 22 55.21 40.66 430 44.10 1724 44.69 43.25 +.63 -4.5 Andersons Q ANDE .66 1.9 38.00 29.60 234 35.00 597 35.70 34.45 -.20 +12.4 Anf DvAlt n N DALT 10.57 9.62 16 10.19 39 10.22 10.01 +.03 +.3sAngioDyn Q ANGO 22.59 14.97 334 22.77 1197 22.81 21.59 +1.15 +36.9 AnglogldA N AU 12.00 7.90 2460 8.26 18908 8.37 8.00 +.11 -18.9 ABInBev N BUD 3.19e 3.2 25 126.50 91.70 1994 99.13 8191 99.36 95.25 +.60 -11.1tAnikaTh Q ANIK 15 69.81 28.54 808 30.97 5572 46.43 28.54 -14.08 -42.6 Anixter N AXE 14 88.85 56.25 219 65.25 816 66.75 64.90 -.75 -14.1 Annaly N NLY 1.20 11.3 12 12.73 9.95 9317 10.62 36437 10.67 10.45 +.14 -10.7 Annaly pfC N NLYpC 1.91 7.6 26.31 25.00 7 25.20 126 25.26 25.17 +.02 -1.1 Annaly pfD N NLYpD 1.88 7.4 26.20 24.06 10 25.24 107 25.31 25.19 -.06 -.5 Annaly pfG N NLYpG 1.63 6.7 24.83 23.35 30 24.16 377 24.27 23.98 +.22 -2.5 Annaly pfF N NLYpF 26.59 24.54 103 25.19 606 25.29 25.13 -.01 -2.4sAnsys Q ANSS 55 184.95 119.20 940 179.32 3084 184.95 175.38 +1.54 +21.5 AntaresP Q ATRS 4.09 1.58 1436 2.69 5037 2.93 2.61 -.20 +35.2 Antero n N AMGP .16e .8 22.44 14.85 456 19.20 1640 19.50 18.10 +.85 -2.6 AnteroMid N AM 1.56f 5.1 24 35.10 24.20 432 30.76 2111 31.51 30.17 +.44 +5.9 AnteroRes N AR 1.00 4.8 43 22.57 16.31 3616 20.81 12963 21.38 19.36 +1.31 +9.5 Anthem N ANTM 3.00 1.2 16 267.95 179.40 1181 244.82 6525 246.82 241.34 -.34 +8.8 AntherP rs Q ANTH 2.97 .21 275 .28 2011 .31 .26 -.01 -83.2 Anworth N ANH .60 11.5 11 6.35 4.55 874 5.20 2964 5.20 5.04 +.15 -4.4 Anwrth pfA N ANHpA 2.16 8.2 28.19 25.35 2 26.36 9 26.64 26.22 -.14 -.3 Anwrth pfB N ANHpB 1.56 5.7 30.75 24.60 3 27.25 3 27.26 26.50 +1.00 -.8sAnwrth pfC N ANHpC 1.91 7.5 25.49 24.46 2 25.51 18 25.51 25.20 +.20 +1.4 Aon plc N AON 1.60f 1.2 27 152.78 130.87 1084 137.14 5692 140.30 135.32 -2.39 +2.3 Apache N APA 1.00 2.2 28 51.21 33.60 5147 44.76 29221 46.34 41.53 +3.15 +6.0 AptInv N AIV 1.52 3.6 25 46.72 37.97 895 42.39 5262 42.47 40.69 +1.13 -3.0 AptInv pfA N AIVpA 1.72 6.7 27.80 25.56 0 25.83 4 26.04 25.83 -.22 -5.7 Apellis n Q APLS 32.00 12.45 3526 21.75 5502 24.84 20.55 -.68 +.2 ApogeeE Q APOG .63 1.4 16 59.76 37.24 331 44.08 1256 44.96 43.16 -.20 -3.6 ApolloCRE N ARI 1.84 9.8 11 19.26 17.56 2776 18.77 6780 18.96 18.74 -.01 +1.7 ApoCRE pfC N ARIpC 25.89 24.80 3 25.74 34 25.83 25.68 -.05 -.3 ApollEnd rs Q APEN 8.50 3.55 72 6.50 1035 6.93 5.60 +.35 +16.1 ApolloGM N APO 1.95e 6.1 11 37.35 25.61 653 31.77 8616 32.29 31.25 -.32 -5.1 ApollG pfA N APOpA 1.59 6.3 26.62 23.98 6 25.31 98 25.55 25.15 -.14 -3.7 ApolG pfB N APOpB 1.59 6.4 25.04 24.25 86 24.72 396 24.87 24.53 -.10 -.4 ApolloInv Q AINV .60 10.8 6.48 5.18 1045 5.56 4069 5.80 5.55 -.01 -1.8 ApolloI 43 N AIY 1.72 6.8 26.86 25.13 8 25.38 62 25.38 25.33 +.02 -2.6 ApolMed n Q AMEH 30.00 10.00 2844 30.00 3680 30.00 18.18 +4.14 +25.0 ApollSrFlt N AFT 1.08a 6.5 18.69 16.08 55 16.50 228 16.61 16.48 -.13 +1.7 ApolloTact N AIF 1.20a 7.7 16.56 15.37 51 15.68 306 15.80 15.63 -.01 -.4sAppFolio n Q APPF 68.50 31.15 730 63.15 1590 68.50 62.30 -2.10 +52.2sAppian A n Q APPN 43.61 16.92 648 35.55 4351 43.61 35.23 -6.79 +12.9 AppHReit n N APLE 1.20 6.5 29 20.19 16.72 1512 18.45 8988 18.64 18.17 -.10 -5.4 Apple Inc Q AAPL 2.92f 1.6 22 194.20 142.28 27184 184.92 144730 189.22 183.45 -3.92 +9.3 ApplRecy h Q ARCI 1.75 .52 103 .70 485 .80 .67 +.01 -32.9 ApldDNA Q APDN 3.45 .90 40 1.40 143 1.40 1.28 +.10 -11.9 AppGenTc Q AGTC 6.05 3.25 53 4.35 354 4.65 4.20 +.05 +20.8sApldIndlT N AIT 1.20 1.6 20 76.20 54.00 206 74.80 1040 76.20 74.15 -.70 +9.8 ApldMatl Q AMAT .80 1.7 14 62.40 40.79 12764 47.96 66414 49.79 47.20 -1.35 -6.2 ApldOptoel Q AAOI 16 103.41 22.54 1151 43.75 5090 45.40 40.63 +.37 +15.7 Approach Q AREX 11 4.21 2.19 1418 2.55 4036 2.56 2.34 +.08 -13.9sApptio n Q APTI 38.35 16.07 1830 36.39 4266 38.35 35.84 +.06 +54.7 ApricusB rs Q APRI 3.34 .25 302 .41 6478 .50 .32 +.04 -77.8 Aptargrp N ATR 1.28 1.4 27 96.39 79.97 750 92.63 2014 95.08 92.34 -2.29 +7.4 AptevoTh n Q APVO 6.35 1.15 347 5.54 1587 5.97 4.81 +.60 +30.7stAptinyx n Q APTX 20.88 17.35 333 20.00 3841 20.88 17.35 -1.0sAptiv N APTV .22 .2 19 103.23 70.51 2065 96.24 8839 103.23 95.40 -6.49 +13.5sAptoseB g Q APTO 4.55 1.07 231 4.06 3354 4.55 4.00 -.10 +81.3 AquaAm N WTR .82 2.4 25 39.55 32.30 737 34.37 3335 34.47 33.50 +.86 -12.4 AquaMetal h Q AQMS 12.65 1.42 2828 3.26 6703 3.65 3.18 -.09 +53.1 AquaB Tc n Q AQB 9.99 2.25 22 3.01 129 3.10 2.81 +.18 -14.5 Aquantia n N AQ 18.49 9.60 2132 13.19 4633 13.75 12.50 +.52 +16.4 Acquavnt n N WAAS 17.70 10.87 147 15.41 393 15.44 14.38 +.86 -.7 AquinoxPh Q AQXP 16.90 10.02 127 15.51 689 16.14 14.29 +.22 +31.9 ArQule Q ARQL 6.07 .94 11180 4.76 17033 5.17 4.45 -.23 +188.5 Aradigm h Q ARDM 7.35 1.03 82 1.67 1202 2.33 1.54 +.05 -75.1 AralezPh Q ARLZ 2.98 .36 574 .39 3261 .46 .39 -.05 -72.5 Aramark N ARMK .42 1.1 19 46.09 36.29 3172 38.25 11753 39.81 37.73 -1.57 -10.5 AratanaTh Q PETX 7.67 3.67 1356 4.61 3104 5.09 4.42 -.34 -12.4sArborRT N ABR 1.00f 10.0 8 10.27 7.88 5652 10.02 10626 10.27 9.95 +.08 +16.0 Arbor prA N ABRpA 2.06 7.9 26.23 24.81 2 25.92 12 26.07 25.60 -.20 +2.3 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 25.33 2 25.33 25.30 +.06 -.9 ArborR pfC N ABRpC 2.13 8.1 26.68 25.51 4 26.08 13 26.29 25.93 +.06 -.4 ArbutusB g Q ABUS 8.25 3.20 4079 6.80 5505 7.10 6.15 +.45 +34.7 ArcBest Q ARCB .32 .7 16 50.45 19.10 553 47.80 1721 49.20 45.70 -.30 +33.7 ArcadB rsn Q RKDA 66.56 3.60 524 8.37 2554 8.84 7.79 +.06 +52.2 ArcelorM rs N MT .10p 8 37.50 19.59 2034 31.93 9830 32.98 31.02 -.59 -1.2 ArchCap s Q ACGL 24 34.20 25.71 2885 26.48 6567 28.10 26.00 -.36 -12.5 ArchCap pfF Q ACGLO 1.36 5.6 25.99 23.67 16 24.43 265 24.63 24.25 +.06 -3.6 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 34 24.00 225 24.09 23.89 -.06 -4.5 ArchCoal N ARCH 1.60 1.9 8 102.61 60.13 294 82.38 1387 82.67 77.32 +3.45 -11.6sArchDan N ADM 1.34 2.9 19 46.41 38.59 7976 46.53 22477 46.78 45.37 +.50 +16.1 Archrock N AROC .48 4.0 33 13.01 8.25 1964 12.10 9873 12.35 11.15 +.85 +15.2 Arcimoto n Q FUV 6.35 2.26 54 4.11 612 5.00 2.90 +.88 +2.5 Arconic N ARNC .24 1.4 31.17 16.66 2988 17.04 16601 17.73 16.91 -.49 -37.5 Arconic pf A ARNCp 3.75 4.3 92.00 84.56 1 86.43 3 88.55 86.43 -3.57 +.7tArcosDor N ARCO 35 10.80 6.85 378 7.25 3770 7.58 6.85 -.15 -30.0 ArcturusT rs Q ARCT 15.19 4.78 104 9.40 317 9.56 8.41 +.15 +18.2 ArcusBio n N RCUS 19.67 13.26 1204 15.45 1852 17.18 15.08 -.57 -10.2 Ardaugh n N ARD .56 3.4 23.72 16.44 300 16.62 601 16.91 16.45 -.08 -21.2 Ardelyx Q ARDX 8.65 3.75 791 4.15 4608 4.45 3.90 +.15 -37.1 ArdmoreSh N ASC 9.05 6.40 895 8.55 1568 8.65 7.40 +1.10 +6.9sArenaPh rs Q ARNA 50.05 12.51 1280 43.48 4241 50.05 43.29 -5.99 +28.0 AresCap Q ARCC 1.52 9.2 8 17.11 15.03 2937 16.56 7856 16.83 16.55 -.18 +5.3sAresCmcl N ACRE 1.12f 8.0 12 14.05 11.96 234 14.07 579 14.10 13.77 +.33 +9.1 AresDyCr N ARDC 1.40 8.7 16.73 15.48 71 16.17 413 16.34 16.13 -.08 -1.5 AresMgmt N ARES 1.18e 5.6 14 25.95 17.40 310 21.00 1323 21.10 20.25 +.30 +5.0 AresMg pfA N ARESpA 1.75 6.5 27.43 25.31 51 26.85 88 26.85 26.54 +.15 +1.3 Argan N AGX 1.25e 8 69.95 34.90 511 35.75 1528 36.00 35.00 +.40 -20.6 Argenx n Q ARGX 103.00 19.00 63 88.00 569 93.88 87.60 -4.20 +39.4 ArgoGp42 N ARGD 1.63 6.4 25.51 25.00 1 25.28 41 25.28 25.22 +.03 ArgoGpInt N ARGO 1.08b 1.8 13 65.90 48.83 215 60.60 526 62.17 60.00 -1.50 +13.0 AristaNetw N ANET 55 311.67 141.78 1195 272.65 4499 287.12 269.31 -13.97 +15.7sArkInnova N ARKK 48.57 28.34 431 46.61 2907 48.57 46.30 -.67 +25.7 ArkIndInno N ARKQ 37.14 27.57 17 35.25 122 36.95 35.16 -1.50 +7.0sArkGenom N ARKG 31.80 21.32 96 30.69 567 31.80 29.92 +.45 +25.3sArkWebX.O N ARKW .94p .7 59.29 34.37 192 57.25 1209 59.29 57.14 -1.51 +24.3 Ark 3dPr n N PRNT 27.21 22.65 16 25.43 62 26.05 25.00 -.15 +4.4 Ark IsrTc n N IZRL 22.04 19.16 6 20.61 30 21.14 20.53 -.22 +1.2 ArkRst Q ARKR 1.00 3.9 96 29.49 21.75 8 25.95 31 26.87 25.00 -.31 -4.0 ArlingAst N AI 2.20 20.1 6 15.03 9.90 1173 10.94 4917 10.98 10.50 +.04 -7.1 ArlingAst23 N AIW 1.66 6.8 25.45 23.58 24.26 3 24.36 23.98 -.12 -.7 ArlingAst25 N AIC 1.69 7.0 24.97 23.05 2 23.98 17 24.00 23.63 +.05 -1.1 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 24.64 7 24.67 24.24 +.25 -1.2 ArmadaHof N AHH .80 5.3 20 16.00 12.67 880 15.19 1789 15.25 14.71 +.45 -2.2 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 2 25.39 17 25.48 25.32 +.07 -.2 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 7 24.98 40 25.01 24.90 +.07 -.2 ArmourR rs N ARR 2.72 11.8 5 27.60 21.40 355 22.98 1709 23.07 22.83 +.10 -10.7 ArmsFloor N AFI 70 18.60 12.03 312 14.68 855 14.72 13.60 +.92 -13.2 ArmstrWld N AWI 15 65.00 43.40 386 63.35 1528 64.80 62.55 -1.40 +4.6 Arotech Q ARTX 27 4.35 2.70 120 3.90 537 4.05 3.85 -.10 +9.9sArrayBio Q ARRY 20.21 7.15 4235 19.37 21746 20.21 17.15 +1.44 +51.3 ArrisIntl Q ARRS 28 30.38 22.60 3134 24.61 14037 25.87 23.81 -1.31 -4.2 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 8 17.38 46 17.60 17.28 -.21 -3.4 ArrowEl N ARW 11 87.26 72.31 494 77.58 2023 79.28 76.66 -1.92 -3.5 ArrowFn Q AROW 1.00b 2.7 17 38.60 29.81 63 37.25 169 37.73 35.90 +.95 +9.7 ArwDWATc Q DWAT .09e .8 12.50 10.80 0 11.93 4 12.04 11.92 -.10 +2.5sArrowPhm Q ARWR 14.24 1.48 12718 13.26 25128 14.24 11.43 +2.19 +260.3 Arsanis n Q ASNS 20 28.69 10.40 111 18.94 283 18.99 15.72 +2.89 +48.4 ArtesRes Q ARTNA .95f 2.4 27 43.22 32.00 74 39.15 207 39.70 36.00 +3.11 +1.5 ArtisanPtr N APAM 2.40a 7.5 21 41.45 29.00 670 31.90 1798 32.40 31.43 -.35 -19.2 ArtsWay Q ARTW .05 1.8 5.45 2.00 2 2.75 197 3.65 2.75 -.05 -7.8 AskanoG g A AKG 1.66 .43 250 1.06 2052 1.15 .96 -.10 +50.1sAsburyA N ABG 11 76.50 49.10 400 74.80 1199 76.50 73.20 +1.25 +16.9 AscenaRtl Q ASNA 4.74 1.69 10262 4.25 26571 4.45 3.85 +.26 +80.9 Ascendis n Q ASND 76.29 21.95 128 66.78 931 68.22 65.14 +.25 +66.7tAscentCap Q ASCMA 17.84 1.68 2664 2.53 5200 3.04 1.68 +.49 -78.0 AshfordHT N AHT .48 6.6 7.57 5.42 1569 7.26 3506 7.28 6.92 +.34 +7.9 Ashfrd pfD N AHTpD 2.11 8.2 26.17 25.06 4 25.87 28 26.00 25.87 -.13 +2.7 AshfHT pfF N AHTpF 1.84 7.7 25.50 22.21 10 24.02 32 24.05 23.62 +.51 -5.4 AshfrH pfG N AHTpG 1.84 7.7 25.44 22.23 7 23.89 50 24.02 23.61 +.30 -4.9 AshfrdH pfH N AHTpH 1.88 7.8 25.47 22.44 8 24.25 21 24.25 23.87 +.31 -4.6 AshfrdH pfI N AHTpI 1.88 7.8 25.16 22.62 13 24.05 520 24.15 23.81 +.18 -4.2 Ashford A AINC 16 109.82 47.03 83 62.00 140 74.50 61.50 -10.12 -33.3 Ashland N ASH .90m 1.1 44 80.84 59.80 482 78.51 2809 78.82 77.33 +.28 +10.3 AsiaPc N APB .61e 2.0 15.71 12.60 6 14.39 31 14.55 14.20 -.24 -.2 AsiaPWire Q APWC .10e 3.10 2.26 20 2.50 44 2.65 2.50 -.05 -9.1 AspenAero N ASPN 5.58 3.99 34 5.19 90 5.32 5.05 +.11 +6.4 AspenGp n Q ASPU 9.61 5.35 70 7.55 185 7.55 6.85 +.57 -15.4 AspenIns N AHL .96 2.3 52.40 34.80 1185 41.80 3414 42.78 41.40 -.60 +3.0 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 18 25.83 75 25.95 25.77 -.14 -5.3 AspIns pfD N AHLpD 1.41 5.7 26.60 23.71 13 24.60 79 24.74 24.50 -.11 -4.6 AspenTech Q AZPN 38 99.86 53.51 8440 92.26 10364 98.53 92.12 -5.46 +39.4 AssembBio Q ASMB 67.36 18.60 287 44.18 962 48.91 43.65 -2.78 -2.4 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 1 25.86 6 26.00 25.82 -.11 -4.8 AsscBc pf D N ASBpD 26.65 24.08 0 24.99 19 24.99 24.80 +.03 -3.7 AsscdBanc N ASB .60 2.1 19 29.03 20.95 1745 28.25 5518 28.60 27.65 +.30 +11.2sAssocCap n N AC .20 .5 39.80 32.20 93 40.90 186 40.90 37.80 +2.00 +19.9 Assurant N AIZ 2.24 2.2 40 106.99 84.34 1447 102.37 6900 104.33 94.58 +6.88 +1.5 AssuredG N AGO .64 1.8 7 45.73 32.97 1059 36.46 3766 37.35 36.26 -.92 +7.6 AsdGMu01 N AGOpB 1.72 6.7 26.44 25.36 8 25.85 27 25.85 25.72 +.06 -.6 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 2 25.70 18 25.79 25.57 +.03 -1.7 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 2 25.15 15 25.17 25.02 +.10 +.4 AstaFund s Q ASFI 5.30e 5.30 3.12 12 3.55 19 3.78 3.50 +.20 +3.1 Astec Q ASTE .40 .7 34 64.80 45.70 334 60.38 760 61.61 59.51 -.10 +3.2 AsteriasBio A AST 3.75 1.20 2574 1.60 3076 1.90 1.55 -.20 -28.9 AstraZen s N AZN 1.37e 3.9 9 37.30 28.43 5376 35.06 16358 36.17 34.92 -1.35 +1.0 AstroNova Q ALOT .28 1.5 39 20.00 11.00 22 19.00 90 19.30 17.67 +.05 +37.2 Astronics Q ATRO 64 49.45 23.95 144 36.86 626 39.31 36.54 -2.17 -11.1sAstrotch rs Q ASTC 8.15 1.64 712 4.40 48235 8.15 1.86 +2.51 +31.3 AsureSftw h Q ASUR 19.78 9.89 1281 17.20 2116 18.22 16.55 -.75 +21.8 AtHomGr n N HOME 50 39.31 20.07 3219 37.00 7581 38.04 35.85 -.65 +21.8 AtaraBioth Q ATRA 54.45 12.65 2080 42.25 5193 47.22 41.15 -2.80 +133.4 Atento SA N ATTO .34p 13 12.90 6.68 305 7.05 875 7.80 6.95 -.65 -30.5 athenahlth Q ATHN 163.94 111.61 234 160.65 1524 162.24 157.72 +2.21 +20.8 Athene n N ATH 55.22 43.96 3405 44.51 8893 46.67 44.36 -2.15 -13.9 Athenex n Q ATNX 20.79 13.16 4617 19.05 6598 19.74 18.01 +.40 +19.8 Athersys Q ATHX 3.09 1.29 2605 2.04 8752 2.37 1.91 -.28 +12.7 AtkoreInt n N ATRK 24.48 15.05 1133 21.84 4122 22.46 21.64 -.44 +1.8 AtlAcq n Q ATAC 15.00 9.75 0 10.15 14 10.15 10.12 +.02 +2.9 AtlAcq rt Q ATACR .66 .33 .58 22 .58 .57 -3.3tAtlanAmer Q AAME .02 .8 4.00 2.30 1 2.60 12 2.70 2.30 +.10 -23.5 AtlCapBc n Q ACBI 35 21.60 15.20 916 21.00 1409 21.25 20.00 +.10 +19.3 AtlPwr g N AT .12 2.60 1.80 2343 2.30 5005 2.30 2.05 +.20 -2.1 AtlanticaYd Q AY 1.18e 5.8 25.99 18.00 215 20.25 1072 20.40 19.83 +.02 -4.5 Atlanticus Q ATLC 2.76 1.52 1 2.02 18 2.32 1.90 +.08 -16.0 AtlasAir Q AAWW 8 75.29 49.95 419 73.55 1904 74.75 70.75 +.70 +25.4tAtlasFin Q AFH 21.50 9.50 1339 9.55 2073 10.90 9.50 -1.40 -53.5 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.50 1 24.80 18 25.05 24.68 -.05 -4.8 Atlassian n Q TEAM 68.75 33.16 2128 64.19 6072 67.63 62.61 -1.93 +41.0 ATMOS N ATO 1.94f 2.2 16 93.56 76.46 621 89.11 2157 89.41 86.46 +2.32 +3.7 Atomera n Q ATOM 8.00 2.45 371 6.04 607 6.63 5.21 +.73 +39.5sAtriCure Q ATRC 30.96 14.88 524 27.75 2080 30.96 26.91 +.76 +52.1 Atrion Q ATRI 4.80 .8 46 694.00 516.85 16 604.05 72 612.00 577.50 +23.05 -4.2 AttisInd hn Q ATIS 3.63 .40 136 .41 2309 .47 .40 -.02 -61.0sAttunity Q ATTU 12.39 6.25 118 12.13 612 12.39 11.17 +.47 +73.8 aTyrPhm n Q LIFE 6.50 .80 786 1.15 7968 1.37 .98 +.14 -67.1sAubNB Q AUBN .96 1.9 23 51.30 33.22 244 50.70 300 51.30 49.00 -.12 +30.3sAudentes n Q BOLD 46.18 15.74 1703 41.59 4380 46.18 37.34 +3.29 +33.1 AudCodes Q AUDC 20 8.43 5.87 24 7.49 172 7.53 7.17 +.23 +1.8 AuriniaPh Q AUPH 7.68 4.41 498 5.73 3884 6.35 5.68 -.17 +26.5tAurynRs n A AUG 3.00 1.00 89 1.11 426 1.12 1.00 +.04 -32.3 AutoNatn N AN 13 62.02 38.59 1313 50.18 6030 51.99 49.07 +.76 -2.2 AutoWeb Q AUTO 11 14.30 2.88 99 4.12 207 4.74 4.06 -.37 -54.3sAutodesk Q ADSK 142.94 99.22 2698 136.51 12371 142.94 133.37 -1.48 +30.2 Autohome N ATHM 19 119.50 43.96 705 114.40 3908 118.90 112.65 -4.51 +76.9 Autoliv N ALV 2.32 1.5 24 160.23 104.56 549 149.80 2536 159.06 149.28 -8.86 +17.9stAutolus n Q AUTL 3154 25.00 3154 30.00 25.00 AutoData Q ADP 2.76f 2.0 37 141.52 100.51 1726 139.09 11412 139.95 136.54 -.48 +18.7 AutoZone N AZO 15 797.89 491.13 272 685.98 1885 698.40 680.18 -7.39 -3.6tAvadelPh Q AVDL 10 11.93 6.17 919 6.27 2080 7.61 6.08 -1.37 -23.5stAvalara n N AVLR 59.40 40.63 1147 51.00 13058 59.40 40.63 +15.6 AvalonHld A AWX 3.64 1.83 2 2.13 55 2.40 2.09 -.19 +6.6 AvalonBay N AVB 5.88 3.4 23 197.76 152.65 1219 170.83 4445 171.42 166.22 +2.11 -4.2 Avangrid n N AGR 1.73 3.4 39 54.55 43.13 390 51.50 2184 51.69 50.32 +.99 +1.8 AvayaHl n N AVYA 18 23.76 19.08 12842 21.07 17332 21.74 20.28 -.65 +5.3 AveThera n Q ATXI 8.58 3.28 18 4.02 99 4.13 3.72 +.08 +11.0 AVEO Ph h Q AVEO 4.24 .63 13287 2.40 22476 2.44 2.18 +.19 -14.0 AveryD N AVY 2.26f 2.3 26 123.67 85.69 667 100.25 3573 105.84 99.94 -5.69 -12.7 Avianca N AVH .18e 2.6 9.76 6.40 60 7.02 617 7.40 6.87 -.25 -12.6 AviatNet rs Q AVNW 19.97 12.90 21 16.48 90 17.15 16.25 -.22 +8.6 AvidBios rs Q CDMO 5.78 2.24 6031 3.53 7167 3.61 3.25 -.09 -9.0 AvidTech Q AVID 7.65 3.99 678 5.41 1547 5.60 4.65 +.46 +.4 Avingr nrs Q AVGR 38.24 .95 375 1.60 1671 1.69 1.55 -.07 -78.0 AvinoSG g A ASM 1.89 1.14 41 1.26 509 1.30 1.22 -.03 -5.9 AvisBudg Q CAR 14 50.88 21.38 2022 41.81 7123 43.21 40.42 +.54 -4.7sAvista N AVA 1.49f 2.8 29 52.89 41.21 708 52.74 2096 52.89 52.61 -.05 +2.4 AvistaHl n Q AHPA 10.20 9.28 21 10.05 118 10.08 10.03 +.01 +1.3 Avnet Q AVT .76 1.8 11 44.85 35.67 1514 43.09 6441 43.20 41.56 +.37 +8.8 Avon N AVP 16 3.89 1.48 6159 1.63 41075 1.68 1.51 +.06 -24.2stAvroBio n Q AVRO 35.00 28.02 475 30.74 3259 35.00 27.05 -1.5 Aware Q AWRE 36 5.40 3.70 18 3.95 55 4.00 3.85 -12.2 Axalta N AXTA 38.20 27.77 3438 30.42 10059 31.01 30.26 -.58 -6.0 Axcelis rs Q ACLS 6 37.05 18.60 907 20.45 2569 21.20 20.10 +.05 -28.7 AXIS Cap N AXS 1.56 2.8 66.44 47.43 609 55.93 2259 57.09 55.41 -.62 +11.3 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 10 25.17 83 25.18 25.00 +.07 -.2 AxisCap pfE N AXSpE 25.85 23.39 52 24.86 254 24.97 24.76 -.13 -1.2sAxoGen Q AXGN 53.95 14.30 1056 51.35 2765 53.95 49.00 +1.85 +81.4sAxonEntpr Q AAXN 71.00 20.57 989 67.65 5364 71.00 63.09 +3.25 +155.3 Axovant n Q AXON 27.98 1.02 6652 2.41 26383 3.87 2.40 -1.38 -54.3 AxsomeT n Q AXSM 6.45 2.05 91 3.40 1940 3.50 2.95 +.18 -39.3 AytuBioSc n Q AYTU 6.82 .29 489 .31 4169 .36 .31 -.05 -86.0 Azul n N AZUL 35.05 17.19 596 17.80 3655 19.24 17.59 -.66 -25.3 AzurRx n Q AZRX 5.25 2.25 50 3.46 392 3.47 3.12 +.21 -4.9 AzurePwr n N AZRE 18.10 12.53 14 14.53 177 16.11 14.31 -.37 +2.3B -:tB Comm Q BCOM 3.58e 21.50 9.12 2 9.31 34 10.07 9.12 -.60 -49.4 B&G Foods N BGS 1.90f 5.9 9 39.75 22.00 1941 32.15 6749 32.25 29.60 +2.20 -8.5sBRileyFn Q RILY .49e 2.2 23 22.00 15.15 218 22.00 517 22.15 20.35 +1.25 +21.5 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 8 25.57 39 25.60 25.51 +.03 -1.7 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 3 25.05 40 25.23 25.01 -.13 -3.2 BRileyF27 n Q RILYG 25.90 24.49 15 24.99 30 25.00 24.90 +.01 -1.5 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 2 25.55 85 25.58 25.49 +.06 +1.8 B2gold g A BTG 65 3.30 2.31 1490 2.61 10539 2.62 2.52 +.08 -15.8 BB&T Cp N BBT 1.50a 2.9 16 56.31 43.00 4564 51.61 19261 52.69 51.41 -.71 +3.8 BB&T pfD N BBTpD 25.80 24.87 8 25.70 60 25.73 25.59 +.07 +.9 BB&T pfE N BBTpE 1.41 5.5 25.68 24.49 67 25.42 193 25.54 25.38 +.02 +.6 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 35 25.18 117 25.18 24.87 +.15 +.6 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 14 25.09 103 25.09 24.86 +.14 -.3 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 16 26.22 97 26.32 26.13 +.01 -2.9tBBVABFrn N BFR .25e 1.7 27.45 13.07 465 15.04 3163 16.00 13.07 +.33 -40.3 BBX Cap n N BBX .03 .3 11 10.17 5.87 7563 8.95 9199 9.12 8.80 +.15 +12.3 BCB Bc Q BCBP .56 3.7 16 16.10 12.05 237 15.10 366 15.65 14.45 +.65 +4.1tBCE g N BCE 3.02 49.06 40.52 776 40.96 4030 41.26 40.52 -.31 -14.7sBFC Cp pf Q BANFP 1.80 5.4 29.45 26.05 1 33.53 3 33.54 27.81 +5.90 +21.8 BG Staffing A BGSF 1.20f 5.5 25 22.49 14.26 102 21.80 346 22.00 20.43 +1.15 +36.8 BGC Ptrs Q BGCP .72 5.9 16.97 10.65 6606 12.25 21166 12.85 11.48 +.45 -18.9 BGCPtrs 42 N BGCA 2.03 7.8 26.73 25.25 7 25.98 47 25.98 25.81 -.07 +.3 BHP BillLt N BHP 1.66e 3.4 52.17 33.42 2706 48.93 11156 49.13 47.10 +.23 +6.4 BHPBil plc N BBL 1.66e 3.7 47.92 28.73 1043 44.29 5329 44.73 42.89 -.25 +9.9 BIO-key n Q BKYI 3.67 1.20 52 2.62 481 3.14 2.35 +.20 +48.0sBJsRest Q BJRI .44 .7 25 60.85 28.00 459 61.70 1595 61.88 58.20 +2.70 +69.5 BMC Stock Q BMCH 23 25.70 17.10 1291 21.25 2297 21.85 21.10 -.15 -16.0 BOK Q BOKF 1.80 1.9 17 107.00 77.10 318 97.04 2585 100.43 94.96 -4.87 +5.1 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.47 7 25.44 33 25.48 25.02 +.16 -.7 BOS Ltd Q BOSC 2.97 1.53 12 2.24 128 2.31 2.16 +2.3 BP MidPt n N BPMP 23.00 16.83 142 21.01 698 21.97 20.20 -.45 +2.1 BP PLC N BP 2.38 5.2 24 47.83 33.90 8882 45.78 29658 46.17 44.12 +.65 +8.9 BP Pru N BPT 3.60e 12.7 5 31.80 18.65 227 28.45 819 28.45 26.00 +2.75 +41.5tBRF SA N BRFS 15.50 5.10 2039 5.21 10051 5.53 5.10 -.23 -53.7 BRT N BRT .80f 6.2 11 13.99 7.36 932 12.95 1233 13.23 12.75 +.12 +9.8sBSB Bcp Q BLMT 23 36.50 27.25 64 35.95 121 36.50 33.80 +2.15 +22.9 BT Grp s N BT .99e 6.8 21.16 13.53 850 14.50 3934 14.57 13.76 +.41 -20.4 BWX Tech N BWXT .64f 1.0 31 72.18 45.79 939 62.29 4092 65.45 61.86 -3.10 +3.0 B&W Ent n N BW 12.06 1.61 16859 2.28 24610 2.45 2.23 -.13 -59.9 BabShDHi N BGH 1.84 9.8 20.83 18.35 77 18.73 411 18.87 18.70 +.02 -3.4 BadgerMtr s N BMI .52 1.1 40 52.10 39.10 227 45.90 757 47.25 45.65 -.65 -4.0 Baidu Q BIDU 10 284.22 175.10 3026 259.00 17409 269.82 256.44 -13.97 +10.6 BakHuGE n N BHGE .72f 2.2 38.59 25.53 10483 32.72 29804 33.61 32.03 +.15 +3.4 Balchem Q BCPC .42f .4 45 100.72 70.23 257 97.83 731 100.69 97.54 -2.57 +21.4 BaldwLy Q BWINA 1.12 4.7 54 24.76 21.31 1 23.59 4 23.65 23.25 +.10 -2.7sBaldLyB Q BWINB 1.12 4.5 57 25.00 21.20 121 25.10 252 25.70 24.05 +.70 +4.8tBallCorp s N BLL .40 1.1 18 43.24 35.12 8247 35.91 25399 36.91 35.12 -.74 -5.1 Ballanty A BTN 7.15 3.95 10 5.30 87 5.45 5.05 -.10 +14.0 BallardPw Q BLDP 5.94 2.63 390 2.85 2941 2.97 2.80 -.12 -35.4 BanColum N CIB 1.27e 2.7 51.38 36.38 316 47.04 1863 47.76 46.03 +.49 +18.6 BancCalif N BANC .52 2.7 15 23.40 17.10 564 19.40 2590 19.85 19.20 -.35 -6.1 BcCalif pfC N BANCpC 2.00 7.6 27.03 25.46 2 26.26 23 26.63 26.05 +.06 +.1 BcCalif pfE N BANCpE 28.59 24.70 1 25.86 24 26.00 25.80 -.07 -2.1 BcCal pfD N BANCpD 1.84 7.1 27.08 25.58 4 26.01 27 26.07 25.92 -.03 -2.0 BncFstOK s Q BANF .84 1.4 22 63.55 46.78 268 61.60 459 63.00 61.10 -.10 +20.4 BcBilVArg N BBVA .27e 3.9 9.54 6.65 2963 6.99 15961 7.03 6.80 +.04 -17.8 BcoBrades s N BBDO .02r .4 11.90 5.95 4 6.27 49 6.55 6.09 -.61 -25.6 BcoBrad s N BBD .06a .9 11.98 6.56 14248 6.90 81116 7.26 6.60 +.06 -25.9tBcoLatin N BLX 1.54 6.0 13 30.50 25.27 204 25.82 594 26.16 25.27 +.19 -4.0tBcoMacro N BMA 27 136.10 58.38 443 71.51 3677 73.71 58.38 +6.95 -38.3 BcoSantSA N SAN .21e 3.9 7.57 5.25 7692 5.49 36397 5.56 5.35 +.04 -16.1 BcoSBrasil N BSBR .29e 3.7 5 12.11 7.33 1704 7.92 12030 8.31 7.51 +.16 -18.1 BcSanChile N BSAC .85e 2.7 35.09 24.84 327 31.76 1833 32.19 31.40 -.08 +1.6 BcoChile N BCH 2.12e 2.2 106.50 74.23 28 94.57 376 95.93 93.26 -1.42 -2.0 Bancorp34 n Q BCTF 1.25e 17.25 13.24 4 15.70 29 16.34 15.11 -.67 +6.4 BncpBnk lf Q TBBK 12.00 7.13 627 10.85 2446 11.48 10.63 -.47 +9.8 BcpSouth N BXS .56 1.6 35.55 27.20 1892 34.25 4657 35.20 33.60 +.25 +8.9 Bcp NJ A BKJ .24 1.4 28 18.55 15.15 1 17.38 6 17.75 17.10 +.08 -4.8 BancrftFd A BCV 1.27e 5.7 24.19 19.66 7 22.10 39 22.30 21.97 +.07 +1.6 Bandwith n Q BAND 32 40.83 18.05 180 39.51 918 40.36 39.00 +.07 +70.9 BkofAm N BAC .48 1.7 16 33.05 22.73 77106 28.99 321602 29.52 28.81 -.29 -1.8 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 36 25.50 136 25.59 25.47 -.05 -1.9sBkAML pfJ N BMLpJ 1.02 4.2 24.78 22.64 36 24.56 74 24.78 24.31 +.17 +5.1 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 51 25.60 591 25.68 25.55 -.01 -1.0 BkAm pfE N BACpE 1.02 5.0 25.09 23.03 63 24.18 117 24.20 24.02 +.11 +1.5 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 1 1268.50 12 1274.12 1268.01 -1.50 -3.8 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 48 26.38 530 26.39 26.27 +.05 -2.8 BkAm pfY N BACpY 1.63 6.1 27.39 25.82 25 26.66 192 26.70 26.57 -.02 -1.3 BkAm pfA N BACpA 27.51 25.25 34 26.20 166 26.20 26.02 +.18 -3.6 BkAm pfC N BACpC 27.83 25.41 36 26.28 300 26.30 26.13 +.18 -4.2 BkAML pfL N BMLpL 1.02 4.3 25.30 22.14 5 23.58 245 23.70 23.39 +.09 +.3 BkAML pfH N BMLpH .77 3.4 23.11 20.09 10 22.40 40 22.56 22.30 -.06 +3.7 BkAML pfG N BMLpG .77 3.4 22.97 20.31 6 22.53 14 22.66 22.34 +.06 +4.1 Bk of But n N NTB 1.28 2.7 49.36 31.36 879 48.06 2001 48.51 46.96 +.10 +32.4sBkCmcCA Q BOCH .16 1.3 17 12.40 9.90 232 12.50 487 12.80 11.80 +.65 +8.7 BkHawaii N BOH 2.40f 2.8 19 89.09 74.72 312 85.19 979 86.61 84.00 +.24 -.6sBankMarin Q BMRC 1.24 1.4 25 84.95 60.20 207 86.35 323 90.85 78.45 +7.90 +27.0 BkMont g N BMO 3.84e 84.71 69.27 230 77.76 1238 77.97 76.77 +.43 -2.8 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 55

BkMont36 n Q BMLP 3.43e 6.8 53.32 43.00 50.23 0 50.23 50.23 -1.52 +5.2 BkNYMel N BK .96 1.7 14 58.99 49.01 5265 56.75 22612 57.87 56.29 -.18 +5.4 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 13 25.08 164 25.29 25.02 -.12 -.2tBkNova g N BNS 3.28f 9 66.78 56.88 628 57.99 3811 58.05 56.88 +.31 -10.1 BkPrince n Q BPRN 34.95 29.43 613 32.89 785 33.10 32.44 +.19 -4.2 BankSC Q BKSC .60 3.0 19 22.50 15.77 1 20.24 15 20.65 19.84 -.11 +15.3sBkofJames Q BOTJ .24 1.5 16 17.30 13.87 11 16.24 34 18.00 15.74 +.55 +8.8 BkOzarks Q OZRK .78f 1.7 15 53.70 40.15 1537 47.05 4862 48.51 47.00 -.70 -2.9 BankFncl Q BFIN .36f 2.0 27 18.62 14.66 128 18.13 263 18.52 17.92 +.10 +18.2 BankUtd N BKU .84 1.9 16 44.97 30.37 1646 43.24 4828 44.66 43.00 -.47 +6.2 BankwellF Q BWFG .48 1.5 16 37.95 30.11 54 32.79 110 33.15 31.32 +1.48 -4.5 Banner Cp Q BANR 1.40f 2.3 20 62.98 52.20 272 62.08 1072 62.93 59.70 +1.82 +12.6 Baozun n Q BZUN 67.41 20.62 1731 60.82 11067 65.20 56.75 -2.01 +92.7 BarHarbr s A BHB .80f 2.6 21 32.48 25.09 99 30.61 253 30.75 29.65 +.81 +13.3 Br iPthCrd N OILB 72.40 42.69 2 68.54 45 68.54 64.38 +4.14 +15.9 BarFIEur N FEEU 148.71 111.39 120.10 -9.3 BarcSPVeq N VQT 181.89 144.10 165.38 2 165.71 164.99 -.28 +4.5 BarSelMLP N ATMP 1.17e 5.8 22.97 17.78 1 20.33 213 20.43 19.81 +.38 -2.0 BiP Cmdty N DJP 25.80 21.61 230 24.39 1206 24.49 23.87 -.08 -.1 BarcGsci36 N GSP 17.81 11.96 20 16.79 72 16.80 16.28 +.41 +8.0 BrcEnEu n N FLEU 180.26 138.40 3 145.00 55 145.00 138.75 -.82 -8.9 BiPGbpUsd N GBB 37.80 33.10 36.14 +3.1 BiP Cocoa N NIB 35.77 21.37 40 29.90 159 30.58 28.88 -.11 +31.0 BarcBk prD N BCSpD 2.03 7.8 27.24 25.76 112 26.14 611 26.24 26.02 -.10 -2.0 BiPIndMet N JJM 30.93 23.47 29.55 -3.1 BiPTrLBear Q DLBS 22.73 13.54 3 20.00 9 20.20 18.49 +.38 +22.4 BiP10yTBear Q DTYS 24.96 13.93 10 22.67 90 23.02 22.17 -.36 +24.2 BiPTrSteep Q STPP 35.49 29.08 30.75 6 31.32 30.54 +.31 BiP2yrTBear Q DTUS 40.28 29.63 0 39.62 17 40.00 38.61 +.82 +13.1 BarcCAPE N CAPE 126.10 106.03 1 122.58 8 123.69 122.25 -1.07 +5.2 BiPSPMLP N IMLP 1.22e 6.9 19.89 15.44 2 17.80 105 17.86 17.60 -.52 -1.0 Barclay N BCS .15e 1.4 12.55 9.29 2666 10.37 10920 10.57 10.18 -.21 -4.9 BiP SPVix N XVZ 24.56 17.32 0 18.52 1 18.59 18.46 -.29 -19.3 BrVxMdT rs N VXZ 23.59 16.42 58 18.15 415 18.38 17.61 +.30 +3.7 B iPVxST rs N VXX 56.64 25.59 30135 33.06 183277 34.84 31.19 +1.39 +18.4 BarcWomLd N WIL 70.29 60.92 65.56 0 65.56 65.56 -1.07 -2.3 BarIvrsUST Q TAPR 30.68 19.30 26.26 8 26.59 25.81 -.31 +19.5 BaringsCp s N MCI 1.20 7.8 16.36 14.70 23 15.33 73 15.40 15.24 -.03 +.5 BaringsPt N MPV 1.08 7.1 15.65 13.83 10 15.19 57 15.36 14.78 +.21 +7.7 BarHilc rt Q BHACR .45 .10 86 .13 88 .15 .10 +.01 -18.8sBarHilc un Q BHACU 13.91 8.52 0 20.58 2 20.58 13.00 +10.18 +97.9 BarcDisab N RODI 70.27 64.29 70.00 B&N Ed n N BNED .60 8.6 21 11.12 4.99 1226 7.00 4484 8.32 6.29 +.54 -15.0 BarnesNob N BKS .60 9.3 8.41 4.10 1851 6.45 6430 6.75 5.80 +.30 -3.7 Barnes N B .64f 1.1 55 72.87 52.42 382 59.57 1547 60.49 57.45 +.89 -5.8 Barnwell A BRN 2.95 1.62 19 1.72 100 1.77 1.64 +.04 -17.3 BarrettB lf Q BBSI 1.00 1.1 37 90.78 44.52 56 88.68 182 88.94 83.38 +1.48 +37.5 BarrickG N ABX .12 .9 27 18.35 11.07 6648 13.04 30655 13.09 12.72 +.23 -9.9 BasicEnS N XYZ .45 tBasicEn n N BAS 29.58 11.54 1127 12.21 3749 12.81 11.54 -.41 -48.0tBassettF Q BSET .44 1.6 24 41.30 26.60 63 27.40 241 28.10 26.60 +.15 -27.1 Baxter s N BAX .76f 1.0 35 75.62 58.22 3373 74.32 15077 74.86 73.28 -.90 +15.0 BayCom n Q BCML 25.99 22.50 1219 24.38 1509 25.35 23.46 +.83 +5.5 BaytexE g N BTE 5 4.85 2.13 3211 3.27 21521 3.68 3.17 -.59 +9.0 BeacnRfg Q BECN 22 66.48 38.71 1719 44.97 6833 46.26 43.53 +1.05 -29.5 BeasleyB Q BBGI .20 1.8 4 14.40 8.55 45 11.35 72 12.25 10.90 -.75 -15.3 BeazerHm N BZH 16 23.24 12.68 661 14.45 2137 15.14 14.05 -.64 -24.8 BectDck N BDX 3.00f 1.3 96 248.39 191.53 3570 237.60 7689 239.16 227.06 +5.44 +11.0 BectDk pfA N BDXA 63.84 54.18 303 61.49 1585 61.86 59.08 +1.12 +6.2 BedBath Q BBBY .64f 3.2 6 35.60 16.52 18144 20.07 31912 20.76 19.65 -.12 -8.7 BeiGene n Q BGNE 220.10 41.74 273 170.10 1519 171.75 160.21 +1.61 +74.1 BelFuse A Q BELFA .24 1.2 21 29.90 15.24 0 19.69 2 20.60 19.69 -1.06 -9.8 BelFuseB Q BELFB .28 1.3 22 33.45 17.10 142 22.40 227 22.50 21.00 +.85 -11.0 Belden N BDC .20 .3 12 87.15 53.65 573 61.94 2666 63.10 60.79 -.02 -19.7 Belden pfB N BDCpB 114.45 74.97 3 86.54 398 87.82 85.98 +.13 -16.0tBelltrx g rs N BXE 1 3.16 .97 103 1.01 565 1.03 .97 +.01 -41.6sBelleroph n Q BLPH 3.30 1.00 287 2.87 4558 3.30 2.45 +.42 +11.2 BellicumP Q BLCM 14.49 5.02 2561 7.95 7944 10.15 7.60 -1.98 -5.5 Belmond N BEL 14.20 10.30 776 11.85 2412 12.13 11.60 -.20 -3.3 Bemis N BMS 1.24 3.0 17 49.84 40.60 553 41.30 2828 42.53 40.86 -1.28 -13.6 BenchElec N BHE .60 2.0 21 35.80 25.75 642 30.40 2348 30.55 28.95 +.95 +4.5 BenefBncp Q BNCL .24a 1.4 17.50 14.40 474 16.90 1184 17.00 16.30 +.50 +2.7 Benefitfoc Q BNFT 36.95 21.75 795 34.50 1677 36.55 33.55 -.65 +27.8 BenitecB n Q BNTC 4.20 1.85 3 2.07 78 2.57 2.00 -.33 -30.1 Berkley N WRB 1.52e 2.1 16 79.74 62.00 634 73.73 2380 75.10 73.32 -1.63 +2.9 Berkley pfB N WRBpB 1.41 5.6 26.21 23.67 4 25.19 55 25.35 25.02 -.12 -.1 Berkly pfC N WRBpC 27.24 24.45 9 25.34 49 25.45 25.18 -3.2 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 8 24.95 66 25.05 24.81 -.05 -3.8 BerkHa A N BRK/A 23 326350.03 250000.00 1 286541.09 2 287850.03 283600.00 -1084.93 -3.7 BerkH B N BRK/B 26 217.62 166.64 6989 188.91 25751 191.36 187.97 -2.85 -4.7 BerkHBcp N BHLB .88 2.1 19 44.10 32.85 762 42.80 2113 43.05 41.10 +1.40 +16.9 BerryPlas N BERY 17 61.71 45.62 2680 45.68 8699 46.86 45.66 -.85 -22.1 BestBuy N BBY 1.80f 2.4 27 79.90 51.61 4128 76.26 19216 77.97 73.97 +1.45 +11.4 Best Inc n N BSTI 13.54 8.08 966 12.01 6344 12.87 11.76 -.54 +33.7 Beyondsp n Q BYSI 48.49 19.55 7 26.78 31 27.80 26.14 -.10 -7.9 Big 5Sprt Q BGFV .60 7.2 8 14.55 5.05 731 8.30 2349 8.93 8.00 -.50 +9.2 BigLots N BIG 1.20 2.9 13 64.42 36.20 1888 41.34 8777 42.15 40.23 +.11 -26.4 BigRockP n Q BRPA 10.93 9.58 9.91 67 9.92 9.91 +.02 +2.4 BigRock rt Q BRPAR .74 .29 .40 65 .41 .40 -.09 +8.1 Biglari B N BH 5 269.58 176.19 10 193.73 43 204.99 189.01 -9.10 -23.0tBiglari A N BH/A 1036.79 949.00 2 967.15 4 1000.00 949.00 -12.99 Bilibili n Q BILI 59 22.70 9.62 8707 16.65 50960 21.66 15.38 -3.00 +48.1 BioRadA N BIO 78 304.36 208.95 130 298.32 723 303.02 294.00 -5.56 +25.0sBioTechne Q TECH 1.28 .8 54 166.81 109.96 202 161.46 870 166.81 160.10 -4.12 +24.6 BioDlvry lf Q BDSI 3.60 1.70 1852 3.10 4021 3.15 2.75 +.23 +5.1 BioHiTch n Q BHTG 5.76 2.68 31 4.60 111 5.00 3.93 +.35 +1.1sBioLifeSol Q BLFS 13.99 2.30 255 12.61 2016 13.99 11.50 -.26 +110.2 BioLneRx h Q BLRX 1.34 .78 184 .92 2597 1.05 .90 -.10 -16.1 BioXcelT n Q BTAI 11.94 6.76 112 8.76 274 9.54 8.60 +.26 -20.6 BioanlySys Q BASI 32 2.95 1.37 5 1.60 52 1.73 1.58 -.01 -34.7tBioblast rs Q ORPN 5.99 1.67 47 1.81 351 1.97 1.67 -.19 -20.8 Biocept rs Q BIOC 1.64 .17 948 .22 12432 .31 .22 -.04 -68.0 Biocryst Q BCRX 6.67 3.95 1487 5.59 4506 6.17 5.34 -.14 +13.8 Biofront n Q BFRA 30 17.98 11.25 4 13.02 11 13.56 12.83 -.05 +6.9 Biogen Q BIIB 18 370.57 249.17 1307 296.04 9014 298.44 283.24 -8.99 -7.1sBiohvnPh n N BHVN 44.28 16.50 820 40.38 2888 44.28 39.26 -.49 +49.7 BioMarin Q BMRN 100.03 75.81 1580 99.03 8106 99.76 94.30 +1.43 +11.1 Biomeri n Q BMRA 9.32 2.30 25 3.86 57 3.86 3.62 +.23 +3.2 BiondVax n Q BVXV 10.75 4.60 1 6.60 27 6.77 6.26 +.04 +23.1 BioPhrmX A BPMX .50 .10 1909 .23 15230 .25 .22 -.02 +110.9 BioScrip Q BIOS 3.39 1.80 2142 2.87 4303 2.93 2.60 +.18 -1.4 BioSpecif Q BSTC 26 53.77 38.05 133 43.91 263 45.12 40.58 +1.79 +1.3 BiostrPh rs Q BSPM 5.97 1.18 150 2.43 350 2.73 2.17 +.22 +37.3sBioTelem Q BEAT 47.35 23.30 375 46.05 1778 47.35 44.68 +.85 +54.0 BioTime A BTX 3 3.21 2.08 1498 2.35 2539 2.42 2.27 +.05 +9.3 BioTime wt A BTX/WS .46 .11 .19 +52.0 BirksGrp A BGI 2.77 1.01 11 1.45 65 1.49 1.39 -.01 +11.5 BisnCap n Q BCAC 10.05 9.67 10.04 3 10.04 10.00 +.06 +1.7 BisnCap rt Q BCACR .52 .25 .38 0 +.3 BitautoH N BITA 12 54.42 18.47 571 24.24 4385 25.79 23.75 -.42 -23.8 BlackBox Q BBOX .48 20.4 8.90 1.80 185 2.35 608 2.60 2.30 -.25 -33.8 BlkHillsCp N BKH 1.90f 3.1 18 72.02 50.49 772 60.69 2781 61.64 57.02 +3.71 +1.0 BlkHCp un N BKHU 78.74 56.40 102 65.85 433 66.63 62.53 +4.27 -.4sBlKnight n N BKI 50 54.61 42.70 1340 54.40 5059 54.65 51.46 +2.30 +23.2 BlRidgAc n Q BRAC 9.80 9.52 9.79 0 9.79 9.79 -.00 +1.4 BlRidgAc rt Q BRACR .43 .22 1 .35 1 .35 .35 +.04 +25.0sBlRidgA un Q BRACU 10.60 9.97 1 10.30 1 11.35 10.30 -.12 +1.6 BlkStMin n N BSM 1.25 6.8 22 19.03 15.15 59 18.49 388 18.85 18.00 +.44 +3.1 BlackLin n Q BL 50.31 28.79 1149 46.90 2395 49.81 46.55 -2.89 +43.0 BlkRkCap Q BKCC .72 11.6 89 7.67 5.48 241 6.22 1279 6.38 6.22 -.11 -.2 Blckbaud Q BLKB .48 .4 72 116.07 81.64 560 107.93 1542 111.60 104.85 -.34 +14.2 BlackBerry N BB 18 14.55 8.47 17917 10.68 31175 12.28 10.49 -1.63 -4.4 BlackRock N BLK 11.52 2.2 22 594.52 408.62 522 522.74 2373 530.58 519.07 -1.78 +1.8tBlrk22Gl n N BGIO 10.20 8.90 83 8.94 342 9.04 8.90 -.07 -8.8 BlkBldAm N BBN 1.58 7.3 23.96 21.26 54 21.77 512 21.83 21.66 +.11 -6.1 BlkCA18 N BJZ .33 2.2 15.35 14.37 14.84 18 14.85 14.83 -.01 +1.9 BlkCAIT N BFZ .87 6.7 14.81 12.83 109 13.00 309 13.11 13.00 -.02 -5.7tBlkCorBd N BHK .78 6.2 14.26 12.63 105 12.65 846 12.71 12.63 -.04 -9.9 BlkCpHiY N HYT .84 8.0 11.47 10.41 214 10.52 1053 10.55 10.49 -3.8tBlkCrdAllo N BTZ .97 8.0 13.66 12.16 237 12.13 1175 12.27 12.13 -.10 -8.9 BlkDbtStr rs N DSU .82 7.3 11.86 11.25 60 11.28 390 11.38 11.25 +.02 -3.6 BlkEngyRs N BGR 1.32 8.9 15.63 12.32 133 14.76 430 15.00 14.52 +.13 +4.1 BlkEnhC&I N CII 1.20 7.3 17.08 14.46 88 16.44 398 16.47 16.28 -.08 +.4 BlkEEqDv N BDJ .56 6.1 9.65 8.03 319 9.12 1542 9.18 9.06 -.10 -1.2 BlEnhGvIn N EGF .66 5.0 14.14 12.69 3 13.11 64 13.23 12.72 +.31 -2.2 BlkFltRtInc N FRA .81 5.8 14.63 13.70 101 14.04 562 14.11 13.96 -.10 +1.8tBlkFloatR N BGT .70 5.3 14.33 13.08 56 13.13 593 13.27 13.08 -.14 -5.7 BlkFL2020 N BFO .37 2.6 15.18 13.46 5 14.21 56 14.25 14.20 -.03 -1.5 BlkGlbOp N BOE 1.16 10.4 13.08 10.09 227 11.18 1231 11.20 10.99 +.01 -10.6 BlkHlthSci N BME 2.40 6.2 39.83 32.81 36 38.58 180 39.05 37.60 -.84 +5.7 BlkIT N BKT .37 6.5 6.40 5.70 21 5.75 605 5.78 5.74 +.01 -6.8 BlkIntlG&I N BGY .59 10.2 6.85 5.63 294 5.80 1579 5.82 5.72 -.02 -11.0 BlkIQM N BKN .74a 5.3 15.75 13.49 31 13.93 206 13.93 13.67 +.26 -6.6tBlkLtdD N BLW .95 6.4 16.30 14.81 91 14.89 556 14.91 14.81 +.02 -6.3 BlkLTMu N BTA .65a 5.7 12.54 11.09 18 11.32 142 11.35 11.21 +.07 -5.7 BlkMultSec N BIT 1.40a 8.1 18.77 16.56 62 17.19 539 17.37 17.13 +.05 -5.3 BlkMuIntD N MUI .59a 4.4 14.41 12.92 62 13.28 313 13.28 13.06 +.18 -4.6tBlkMuNYInt N MNE .69 5.5 14.45 12.53 8 12.60 39 12.65 12.51 +.05 -7.4 BlkMunihCA N MUC .64 4.8 15.19 12.99 59 13.23 302 13.31 13.20 +.03 -6.8 BlkMunHIQ N MFL .86 6.7 15.33 12.64 51 12.84 340 12.86 12.78 +.02 -12.2 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 37 12.40 237 12.47 12.35 +.05 -7.4 BlMunhNJQ N MUJ .71a 5.4 14.96 13.08 20 13.23 178 13.26 13.11 +.13 -8.6 BlkMunihQ N MUS .81 6.5 14.22 12.28 30 12.49 241 12.49 12.32 +.15 -6.7 BlkMunHQ2 N MUE .82 6.7 14.33 12.03 54 12.13 259 12.18 12.07 +.05 -12.8 BlMunyCAQ N MCA .88 6.5 15.69 13.18 86 13.39 389 13.40 13.31 +.06 -8.7tBlkMunyInv N MYF .97 7.1 17.50 13.58 31 13.66 189 13.73 13.58 +.02 -8.0 BlkMunyIQ N MFT .85 6.5 15.32 12.83 26 13.10 194 13.19 12.95 +.08 -6.0 BlkMYMIQ N MIY .83 6.4 14.35 12.95 40 13.07 148 13.15 13.03 -.03 -6.6 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 39 11.96 275 12.05 11.87 +.06 -7.4tBlkMunyPaQ N MPA .86 6.3 14.91 13.32 16 13.61 139 13.61 13.32 +.26 -5.2 BlMunyQlty N MQY .96 6.9 16.10 13.66 35 13.90 166 13.95 13.84 +.04 -8.4 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 143 12.55 625 12.60 12.49 +.02 -9.1 BlkMuniast N MUA .65a 4.9 15.84 13.04 35 13.16 176 13.20 13.06 +.07 -12.1 Blk2018 N BPK .06 .4 15.07 14.71 35 15.01 115 15.01 15.00 +.02 +1.6 BlkMu2020 N BKK .47a 3.1 15.84 14.92 12 15.11 125 15.14 15.09 +.7 BlkMuBdT N BBK .76a 5.3 16.47 13.95 8 14.24 123 14.35 14.10 +.05 -6.0 BlkMuIIQ N BAF .82 6.0 15.58 13.68 17 13.80 126 14.01 13.72 -6.8 BlkMunIIT N BBF .87 6.6 15.80 12.75 7 13.15 159 13.25 13.01 +.12 -6.2 BlkMuIQT N BYM .86 6.7 15.24 12.92 46 12.98 208 13.11 12.96 -.10 -8.5 BlkMuIT N BFK .78 6.1 14.72 12.67 52 12.89 433 12.90 12.74 +.11 -8.5 BlkMuTTT N BTT .86a 4.0 23.60 20.98 55 21.65 315 21.69 21.49 +.06 -3.1 BlkMunienh N MEN .73a 6.9 12.46 10.34 21 10.52 230 10.55 10.43 +.07 -9.8 BlkMunihld N MHD .89a 5.7 18.25 14.90 15 15.54 161 15.68 15.28 -.06 -5.9 BlkMunihd2 N MUH .81a 5.9 16.63 13.58 10 13.83 128 13.94 13.73 +.07 -6.4 BlkMuniv2 N MVT .88a 6.3 16.13 13.84 6 14.01 146 14.09 13.90 +.01 -9.3 BlMunyldCA N MYC .74a 5.9 15.72 13.10 43 13.32 268 13.38 13.25 +.02 -9.9 BlkMuniyld N MYD .80a 6.0 15.73 13.04 53 13.27 505 13.32 13.12 +.05 -8.6 BlkMunyNJ N MYJ .90 6.5 17.48 13.49 11 13.84 158 13.86 13.74 +.08 -12.4 BlMunQlt2 N MQT .80 6.7 13.91 11.88 11 12.05 113 12.11 11.97 +.08 -8.0 BlkNY18 N BLH .03 .2 14.98 14.66 14.84 4 14.84 14.83 +1.0 BlkNYMB N BQH .74 5.7 15.65 12.96 3 13.02 20 13.12 12.96 +.01 -11.6 BlkNYIQT N BSE .69 5.6 14.00 12.14 8 12.30 56 12.40 12.26 -.07 -6.5 BlkNYIT N BNY .83 6.5 15.50 12.60 19 12.77 132 12.84 12.69 -.01 -10.7 BlkRsCmdy N BCX .79 8.5 10.50 7.76 208 9.29 1327 9.41 9.08 -.07 -4.9 BlkSciTch N BST 1.20 3.5 35.75 22.06 89 34.52 479 35.37 33.80 +.24 +29.3 BlkStMT N BSD .78a 6.2 15.61 12.41 12 12.56 145 12.64 12.45 +.06 -8.2 BlkU&Inf N BUI 1.45 7.3 21.74 19.08 38 19.93 175 20.13 19.53 +.27 -7.8 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 41 18.03 201 18.03 17.82 +.13 +.2 BlkstGSOSt N BGB 1.26 8.0 16.22 15.51 93 15.82 521 15.96 15.81 -.02 +.7 Blackstone N BX 2.70e 8.3 15 37.52 29.58 5139 32.54 17855 33.19 32.04 -.72 +1.6 BlkstnMtg N BXMT 2.48 7.6 14 33.08 29.51 12921 32.69 17783 32.88 32.29 +.35 +1.6 BlkLSCrInc N BGX 1.18 7.0 17.05 15.45 34 16.81 194 17.00 16.63 +.16 +5.6 BlinkCh n Q BLNK 8.65 1.28 273 5.46 2695 6.01 5.28 +75.0tBlockHR N HRB 1.00f 4.3 8 31.80 23.28 4828 23.00 27142 24.17 22.99 -.66 -12.3 BlonderT A BDR 2.20 .38 70 1.07 563 1.25 .96 +.04 +76.6 BloominBr Q BLMN .36 1.6 18 25.00 16.11 2527 21.99 9589 23.16 21.68 -.31 +3.0 Blucora Q BCOR 40.60 19.05 940 38.25 3467 39.80 37.45 +.80 +73.1 BlueAprn n N APRN 10.10 1.72 1676 3.33 15720 3.40 2.98 +.30 -17.4 BlueBird Q BLBD 10 24.99 15.66 468 22.30 1036 22.35 20.60 +1.50 +12.1 BlueCapRe N BCRH 1.20 11.0 20.20 9.50 636 10.90 876 11.60 10.40 +.45 -9.5sBlueHBcp Q BHBK .60a 2.7 28 22.65 17.35 125 22.35 332 22.65 21.20 +1.00 +11.2 BluebBio Q BLUE 236.17 85.65 6822 168.90 10940 189.31 166.43 -14.20 -5.2 BluegVac n N BXG .60 2.5 24.55 13.00 205 23.70 519 23.74 21.93 +1.30 +29.8 BlueknEP Q BKEP .58 16.7 6.75 3.30 444 3.48 1080 3.80 3.45 -.23 -31.9 Bluekn pf Q BKEPP .72 11.4 8.05 6.02 135 6.25 206 6.40 6.20 +.04 -19.6 BlueLinx rs N BXC 12 46.42 7.57 1237 37.51 2259 45.60 34.86 -6.95 +284.3 BlueprtM n Q BPMC 109.00 39.99 915 66.44 2913 71.27 66.00 -2.97 -11.9 BluerkRsd A BRG 1.16 12.9 13.77 7.02 382 8.96 1000 9.19 8.76 +.01 -11.4 BluerkRs pf A BRGpA 2.06 8.1 27.00 24.53 10 25.35 26 25.88 25.25 +.30 -3.9 BluerkR pfD A BRGpD 1.78 7.9 26.25 20.84 4 22.62 41 23.28 22.41 +.45 -10.2 BluerkR pfC A BRGpC 1.91 7.7 26.50 22.48 7 24.70 20 25.45 24.37 +.18 -2.9 BdwlkPpl N BWP .40 3.9 10 18.29 9.10 609 10.24 4207 10.37 9.80 +.30 -20.7 Boeing N BA 6.84 2.0 35 374.48 196.45 3282 338.91 22317 357.65 336.20 -18.97 +14.9 BofI Hld s Q BOFI 20 45.18 22.63 1495 42.93 3400 43.89 41.73 +.49 +43.6 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 1 25.61 42 26.10 25.54 -.39 -.8 Boingo Q WIFI 28.34 14.33 877 22.73 2486 24.50 22.61 -1.72 +1.0 BoiseCasc N BCC .28 .6 16 49.30 27.60 989 44.00 2629 46.25 43.50 -1.90 +10.3 Bojangles n Q BOJA 8 16.95 11.35 854 15.15 1704 15.30 14.05 +.95 +28.4 BonanzaCE N BCEI 37.50 23.33 572 33.00 3049 34.18 30.92 +1.18 +19.6 BonsoElec Q BNSO 4.10 1.96 14 3.40 29 3.50 3.32 +.05 +38.8 BookingHl Q BKNG 29 2228.99 1630.56 364 2102.85 1822 2162.91 2095.97 -38.60 +21.0 BootBarn N BOOT 12 26.25 6.10 1179 22.39 3335 23.11 21.94 -.25 +34.8sBoozAllnH N BAH .76 1.7 22 45.86 31.06 1340 44.60 6165 45.86 44.53 -.43 +17.0 BorgWarn N BWA .68 1.5 13 58.22 40.00 3189 45.09 11640 48.16 44.92 -3.14 -11.7 BorqsTch Q BRQS 93 10.50 4.00 0 5.60 6 5.90 5.57 +.10 +2.8sBostBeer N SAM 37 294.95 128.70 216 300.90 1018 302.75 280.90 +9.85 +57.5 BosOma n Q BOMN 35.49 12.15 597 22.22 842 22.84 21.13 +.34 -31.4 BostPrv Q BPFH .48 2.8 19 17.85 13.95 578 16.85 2313 17.40 16.65 -.15 +9.1 BostProp N BXP 3.20 2.5 30 131.84 111.57 1560 125.60 5145 125.89 117.98 +5.52 -3.4 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 4 24.80 78 24.80 24.12 +.60 -1.8 BostonSci N BSX 22 37.30 24.54 9684 32.62 33931 33.03 31.79 -.34 +31.6 BttmlnT Q EPAY 68 50.32 24.60 1102 50.00 2750 50.10 47.35 +1.50 +44.2 BldrG&IFd N BIF .11a 1.1 11.84 9.54 85 10.48 590 10.66 10.41 -.16 -5.5 BovieMed A BVX 4.29 2.17 54 4.11 296 4.24 3.70 +.31 +58.1 BowlA A BWL/A .68 4.7 40 16.64 13.43 1 14.50 2 15.77 14.50 -1.25 -3.3sBox Inc n N BOX 29.79 17.25 10687 26.84 52460 29.79 26.20 +.06 +27.1 Boxlight n Q BOXL 17.40 3.00 330 5.80 3560 7.40 5.05 +.04 +.2 BoydGm N BYD .20 24 40.44 24.17 680 36.58 3173 37.33 36.13 +.01 +4.4sBradyCp N BRC .83 2.1 25 40.90 31.70 855 39.80 1847 40.90 39.45 -.30 +5.0 BraemHot N BHR .64 5.9 9 11.34 8.44 531 10.84 1088 10.86 10.40 +.22 +11.4 Brainstorm Q BCLI 5.35 2.88 185 3.98 669 4.43 3.90 -.43 +1.5 Brandyw N BDN .72 4.3 15 18.69 15.21 1459 16.70 8842 16.72 16.13 +.42 -8.2 BrasilAgro N LND 4.55 3.21 2 3.60 75 3.73 3.58 +.02 +2.8 Braskem N BAK .78e 2.9 33.73 19.01 545 26.68 3719 27.53 25.52 -.01 +1.6 BridgeBcp Q BDGE .92 2.5 18 38.00 29.80 244 37.10 399 37.60 35.70 +1.00 +6.0 Bridglne rs Q BLIN 4.45 1.12 72 1.23 602 1.35 1.19 +.00 -49.3 BridgptEd N BPI 28 15.40 5.31 3060 6.67 4218 7.35 6.59 -.51 -19.6 BridgBcs n Q BWB 13.87 12.60 698 12.86 1024 13.05 12.75 +.06 +1.9 BridgfdFds Q BRID 13 21.55 11.05 1 13.33 11 14.27 13.33 -.74 +6.2 BrigStrat N BGG .56 3.1 11 27.34 17.11 318 18.23 1194 18.85 18.18 -.35 -28.1 BrightHrz N BFAM 51 108.40 75.65 411 105.46 1278 106.55 104.15 +.34 +12.2 BrghtSch n N BEDU 28.18 11.59 122 16.74 706 18.11 16.74 -1.19 -10.3tBrghtSph N BSIG 16.31 15.01 1800 15.17 3416 16.08 15.01 -1.10 -6.3 Brightcove Q BCOV 10.75 5.98 383 9.60 1169 10.75 9.55 -.95 +35.2tBrghtFn n Q BHF 70.00 44.61 7755 44.49 17895 46.32 44.26 -.56 -24.1sBrinker N EAT 1.52 3.0 16 54.14 29.50 1251 51.45 6188 54.14 50.59 +.36 +32.5 Brinks N BCO .60 .7 88.10 65.70 1294 82.60 3460 83.15 78.00 +3.20 +5.0 BrMySq N BMY 1.60 2.9 55 70.05 49.96 10732 55.14 37023 55.34 53.04 +.34 -10.0 BristowGp N BRS .28 2.0 18.91 6.36 1090 14.10 3099 14.45 12.67 +1.20 +4.7tBritATob s N BTI 2.24e 4.3 71.87 48.00 3500 51.53 11178 51.82 48.00 +2.19 -23.1 BrixmorP N BRX 1.10 6.0 15 20.59 13.74 5325 18.22 17208 18.22 17.06 +.97 -2.4 BroadcInc Q AVGO 7.00 2.7 10 285.68 221.98 5239 259.71 17444 269.00 254.15 -7.02 +1.1 BroadrdgF N BR 1.46 1.3 35 119.99 71.58 1660 116.48 7260 117.97 113.60 +2.10 +28.6 BroadVis Q BVSN 4.50 1.77 13 2.00 127 2.25 1.91 +.05 -44.4 BrdwyFn h Q BYFC 75 2.67 1.91 2 2.26 20 2.32 2.13 +.02 -4.2 BroadwdE Q BWEN 5.24 2.10 35 2.47 174 2.65 2.42 -.06 -9.2 Brookdale N BKD 15.32 6.28 19836 9.40 35404 9.49 9.19 +.13 -3.1 BrkfdAs g s N BAM .60 1.5 14 44.33 37.22 604 41.20 3681 43.20 40.80 -.30 -5.4 BrookBus n N BBU .25 .6 41.42 26.30 4 39.17 58 41.13 38.87 -1.47 +13.5tBrkfDtla pf N DTLAp 1.91 8.3 31.31 23.27 17 23.05 81 24.05 23.05 -.95 -20.0 BrkGblInf N INF 1.40 11.4 13.87 11.02 29 12.23 137 12.24 11.88 +.18 -5.4 BrkfInfra s N BIP 1.88 4.9 27 46.88 37.27 284 38.73 1260 40.00 38.51 -.01 -13.6 BrkfldPrp Q BPY 1.26 6.4 24.96 18.13 85 19.54 548 20.25 19.51 -.59 -11.8 BrkRlAs n N RA .20p 24.39 21.06 112 23.04 426 23.24 22.82 +.12 -1.4tBrkfReEn N BEP 1.96 6.6 36.00 29.57 165 29.86 719 30.37 29.57 -.34 -14.5sBrklneB Q BRKL .40f 2.1 23 19.35 13.60 1149 19.25 2898 19.35 18.70 +.45 +22.6 BrooksAuto Q BRKS .40 1.2 37 36.45 21.61 1000 33.69 3980 36.33 33.33 -2.67 +41.3 BrwnBrn s N BRO .30 1.1 28 28.64 21.15 1523 28.22 5038 28.63 27.87 -.04 BrownFA s N BF/A .79 1.6 29 57.70 35.69 290 49.65 569 51.73 48.24 -1.68 -.7 BrownFB s N BF/B 28 59.58 37.71 3816 49.81 10957 53.28 49.65 -3.58 BrukerCp Q BRKR .16 .5 28 36.53 26.98 724 30.01 2969 32.09 29.44 -2.24 -12.6 Brunswick N BC .76 1.2 18 69.27 48.04 1578 65.58 5302 68.67 65.42 -3.19 +18.8 BrynMawr Q BMTC .88 1.8 30 48.90 38.75 235 48.25 488 48.75 47.25 +.80 +9.2tBsquare Q BSQR 5.84 2.85 31 2.85 102 3.10 2.85 -.20 -38.7 Buckeye N BPL 5.05 13.9 11 65.90 35.24 747 36.33 3416 36.86 35.62 +.62 -26.7 Buckle N BKE 1.00e 3.6 15 28.80 13.50 549 28.10 2130 28.73 26.15 +1.90 +18.3 Buenavent N BVN 16.80 10.87 988 14.97 4575 15.02 14.18 +.26 +6.3 BldBear N BBW 27 11.00 7.25 1559 7.75 2047 8.00 7.65 -15.8 BldrFstSrc Q BLDR 18 23.28 14.39 1738 18.45 4749 19.68 18.31 -.43 -15.3 BungeLt N BG 2.00f 2.8 31 83.20 63.87 1301 71.52 13635 73.13 69.54 +1.44 +6.6 BurlStrs N BURL 32 158.23 79.07 1815 149.51 4986 155.17 147.92 -4.69 +21.5 BusinFst n Q BFST .08p 92 30.00 23.10 1237 26.72 1638 27.39 24.27 +1.53 +5.8 BylineBc n N BY 24.80 19.02 437 23.81 1156 24.50 21.75 +1.95 +3.7C -: C&F Fnc Q CFFI 1.36 2.1 20 65.05 45.28 32 64.50 86 65.00 58.00 +6.40 +11.2 C&J Eng n N CJ 36.57 22.50 3275 24.25 8101 24.85 22.68 +.80 -27.5 CTrkMH23 N MLPC .89e 6.1 16.87 12.85 14.48 4 14.54 14.48 -.35 -4.9 CA Inc Q CA 1.02 2.8 16 37.35 30.45 2063 36.15 12400 37.24 35.92 -1.12 +8.6 CAE Inc g N CAE .36 21.70 15.66 97 20.34 953 20.96 20.21 -.63 +9.6 CAI Intl N CAI 6 40.11 19.35 389 22.34 1123 24.05 22.07 -1.55 -21.1sCAS Med Q CASM 2.03 .59 195 2.06 1245 2.06 1.82 +.20 +167.5 CASI Phr h Q CASI 8.42 .91 6295 6.28 12875 7.50 5.16 +.34 +93.2 CB FnSvcs Q CBFV .88 2.5 23 36.95 25.50 504 34.75 682 36.00 33.85 -1.00 +15.8tCBAK Eng Q CBAK 2.35 1.20 106 1.10 152 1.30 1.10 -.11 -25.4sCBIZ Inc N CBZ 27 23.10 14.05 568 23.15 2220 23.15 22.10 +.85 +49.8 CBL Asc N CBL .80 12.9 3 9.67 3.80 5670 6.19 25077 6.23 5.35 +.83 +9.4 CBL pfD N CBLpD 1.84 9.4 24.96 16.30 94 19.60 354 19.66 19.05 +.33 -10.3 CBL pfE N CBLpE 1.66 9.4 25.08 15.06 21 17.75 115 17.94 17.10 +.47 -19.5 CBOE Glb Q CBOE 1.08 1.0 43 138.54 88.44 1438 104.98 5611 106.50 101.00 +2.16 -15.7 CBRE GRE N IGR .60 8.0 8.05 7.17 197 7.52 926 7.60 7.47 +.05 -5.1sCBRE Grp N CBRE .05p 19 49.13 34.38 2328 48.80 9480 49.19 47.93 +.16 +12.7 CBS A N CBS/A .72f 1.3 17 68.86 47.98 8 57.20 36 58.78 56.23 +.30 -4.3 CBS B N CBS .72 1.3 13 68.75 47.54 5919 56.70 21291 58.50 55.55 +.59 -3.9sCBTX Inc n Q CBTX .20 .6 35.00 27.00 2041 34.04 2876 35.00 32.81 +1.13 +14.8 CCA Inds A CAW 14 3.81 2.75 4 2.90 13 2.95 2.80 +.10 -7.9 CDK Globl Q CDK .60 .9 26 76.04 60.28 2850 66.08 9372 66.61 63.73 +.08 -7.3sCDW Corp Q CDW .84 1.0 29 85.82 58.57 1224 83.77 5687 85.82 83.34 -1.70 +20.5 CEVA Inc Q CEVA 24 51.80 27.35 191 31.30 921 34.90 30.80 -3.40 -32.2sCF Inds s N CF 1.20 2.6 46.04 26.51 4103 45.30 17754 46.20 43.24 +.72 +6.5 CGG rs N CGG 1 7.50 1.88 73 2.59 160 2.59 2.33 +.03 -42.0sCGI g N GIB 63.33 49.02 175 63.00 967 63.34 61.71 +.44 +16.0 CH Robins Q CHRW 1.84 2.1 27 100.18 63.41 1234 88.61 7135 90.99 88.37 -1.48 -.5 CHF Sol rs Q CHFS 32.60 2.50 133 2.67 488 2.75 2.50 -.04 -22.8 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 9 29.86 39 29.99 29.66 -.23 -.9 CHS pfB Q CHSCO 1.97 6.9 29.86 27.78 6 28.59 31 28.65 28.40 +.11 -.8 CHS pfB2 Q CHSCN 1.78 6.5 29.99 26.16 10 27.35 54 27.59 27.28 -.03 CHS pfB3 Q CHSCM 1.69 6.4 28.99 25.56 13 26.55 60 26.83 26.52 -.24 +.3 CHS pfB4 Q CHSCL 1.88 6.7 29.90 27.15 10 27.87 77 28.07 27.74 +.07 -1.0 CIM CmTr Q CMCT .50a 3.5 39 20.45 11.75 0 14.34 16 15.20 14.25 -.01 -24.9 CIT Grp N CIT .64 1.2 21 56.14 43.25 2277 51.35 7167 51.98 50.53 +.36 +4.3 CKX Lands A CKX .12m 1.1 45 12.00 9.60 2 10.80 7 10.90 10.30 +.50 +6.1sCLPS Inc n Q CLPS 17.35 4.70 329 13.32 8779 17.35 7.66 +4.42 +141.7 CM Finan Q CMFN 1.00 11.1 7 10.45 7.40 13 9.00 224 9.40 8.65 -.20 +10.4sCM SevSt n Q CMSS 9.92 9.59 2 9.92 9 9.92 9.89 +.02 +2.8 CM SvSt un Q CMSSU 10.50 9.93 10.40 23 10.40 10.39 +4.4 CM SevSt rt Q CMSSR .40 .01 59 .32 103 .40 .32 -.04 CME Grp Q CME 2.80a 1.7 37 174.36 119.30 1967 168.42 8537 169.97 165.12 -1.41 +15.3 CMS Eng N CMS 1.43 3.1 28 50.83 40.48 2948 45.44 13322 45.63 44.04 +1.36 -3.9tCNA Fn N CNA 1.20a 2.6 13 55.62 45.75 247 46.01 1015 47.92 45.74 -1.64 -13.3sCNBFnPA Q CCNE .66 2.1 18 32.30 22.46 90 32.14 172 32.86 30.57 +1.12 +22.5tCNH Indl N CNHI .14e 1.3 15.65 10.53 1350 10.68 10462 11.33 10.53 -.84 -20.3tCNO Fincl N CNO .40f 2.1 13 26.47 19.30 1468 19.42 5632 20.07 19.25 -.72 -21.3 CNOOC N CEO 4.92e 3.0 185.72 108.05 124 163.37 497 165.37 157.27 +1.40 +13.8 CNX Midst N CNXM 1.30f 6.2 13 21.05 15.25 214 20.98 1029 21.00 19.66 +1.04 +25.1 CNX Resc N CNX .04 .2 18.08 11.30 3469 17.50 11693 17.87 16.40 +.72 +19.6 ConslCoal n N CCR 2.05 13.3 16.65 13.15 7 15.40 75 16.00 15.30 -.60 -1.6 CONSOL n N CEIX 19 48.12 19.51 3011 41.83 4574 42.59 40.04 -.40 +5.9 CPFL Eng N CPL .12e 1.0 17.69 10.63 9 11.51 120 12.14 11.35 +.01 +.1 CPI Aero A CVU 17 11.75 7.80 16 11.00 94 11.35 10.52 -.10 +22.9 CPI Crd rs Q PMTS 18.50 2.23 518 2.28 651 2.53 2.24 -.25 -37.9 CPS Tech Q CPSH 32 2.20 1.04 1.62 40 1.69 1.53 -.03 -2.4 CRA Intl Q CRAI .68 1.3 28 58.74 33.97 161 53.42 376 54.54 52.38 +.33 +18.8 CRH Med A CRHM 6.00 1.46 22 3.45 155 3.45 3.05 -.02 +30.2 CRH N CRH .72e 2.0 39.32 32.47 443 36.41 2161 37.27 35.93 -1.20 +.9 CRISPR n Q CRSP 73.90 14.32 787 62.78 6236 66.72 59.25 +3.47 +167.4 CSG Sys Q CSGS .84 2.0 27 48.82 37.21 345 42.41 1045 43.91 42.33 -.83 -3.2 CSI Comp Q CCLP .75 13.8 8.05 4.12 60 5.45 557 5.65 5.20 -.01 -.4 CsopChiA50 N AFTY 1.17e 7.2 20.51 14.76 2 16.21 16 16.66 16.14 -.70 -7.9 CSP Inc Q CSPI .44 4.5 21 18.89 8.75 14 9.69 18 9.95 9.35 +.07 -38.7 CSS Inds N CSS .80 4.8 30.29 15.13 1008 16.69 1340 17.13 16.17 +.42 -40.0sCSW Ind n Q CSWI 37 54.55 36.10 343 53.55 707 54.55 52.40 +.65 +16.5 CSX Q CSX .88 1.4 10 67.69 47.99 8644 64.78 26863 66.54 63.86 -1.87 +17.8sCTI BioP rs Q CTIC 5.28 2.45 5421 5.08 7020 5.28 4.71 -.02 +89.6 CTI Inds Q CTIB 6.12 3.25 4 3.98 5 4.53 3.76 -.57 -2.2sCTS N CTS .16 .4 30 35.93 20.80 375 36.15 933 36.30 33.50 +2.14 +40.4 CUI Glbl Q CUI 4.35 2.44 121 2.80 247 2.86 2.66 +.11 +1.8 CURO Gp n N CURO 51 24.87 13.50 667 24.84 1804 24.85 22.10 +1.58 +76.4 CVB Fncl Q CVBF .56 2.4 22 25.49 19.58 1067 23.80 2721 24.10 23.16 +.33 +1.0 CVD Eqp Q CVV 18 13.50 6.85 11 7.23 113 7.82 7.23 -.12 -37.8 CVR Engy N CVI 3.00f 8.2 47.67 16.75 740 36.53 3574 40.22 36.00 -1.76 -1.9 CVR Ptrs N UAN .71e 23.3 4.20 2.58 204 3.05 3018 3.11 2.76 +.21 -7.0 CVR Rfng N CVRR 2.95e 20 26.00 6.70 780 22.25 5491 24.05 21.75 -.70 +34.4 CVS Health N CVS 2.00 2.8 13 84.00 60.14 9059 72.18 43483 72.92 67.50 +2.09 -.4 CWA Inco n N CWAI 26.93 24.45 24.67 0 24.67 24.67 +.03 -3.4 CYS Invest N CYS .88 11.7 7 8.98 6.25 1817 7.52 8535 7.63 7.35 +.39 -6.4 CYSInv pfA N CYSpA 1.94 7.7 25.73 24.01 25.33 10 25.52 25.28 +.01 +1.2 CYSInv pfB N CYSpB 1.88 7.5 25.32 23.40 13 24.98 51 24.98 24.82 +.10 +.8 CabGS flt34 N GYB .83 3.7 23.75 22.03 3 22.60 27 23.00 22.52 -.21 -1.7 CabcoJCP97 N PFH 1.91 14.2 18.74 11.00 4 13.41 31 13.81 13.34 -.31 -9.1 CabAT&T34 N GYC .83 3.6 24.90 21.30 1 23.19 1 23.40 23.19 -.04 +2.8 CableOne n N CABO 7.00 1.0 37 788.00 597.40 58 731.95 282 735.20 698.98 +29.72 +4.1 Cabot N CBT 1.32f 2.1 18 68.63 50.56 762 62.45 2632 63.71 60.48 -1.40 +1.4 CabotMicro Q CCMP 1.60 1.5 41 119.32 68.00 280 109.28 902 113.62 109.05 -3.52 +16.2 CabotO&G N COG .24 1.0 44 29.57 21.71 14268 23.11 36848 24.80 23.05 -.39 -19.2sCACI N CACI 15 174.50 118.10 279 171.95 1261 174.80 162.65 +4.35 +29.9 Cactus n N WHD 37.50 19.18 1473 34.01 2568 34.56 30.00 +2.56 +68.0 CadencB n N CADE .13 .4 65 31.44 20.00 1722 30.05 4819 30.71 29.53 +.05 +10.8 Cadence Q CDNS 55 46.00 32.85 2500 43.87 9159 45.46 43.86 -1.15 +4.9 Cadiz h Q CDZI 14.75 9.65 305 13.15 925 13.50 12.55 +.20 -7.7 CaesarStne Q CSTE .29e 35 37.70 12.50 1016 16.50 2539 17.55 15.78 +.10 -25.0 CaesarsEnt Q CZR 14.50 10.48 36966 11.30 75485 11.83 11.12 -.05 -10.7 CafePress Q PRSS 2.68 1.26 30 1.34 63 1.45 1.34 -.11 -27.4sCal-Maine Q CALM 2.49e 4.8 51.65 33.40 871 51.35 1941 51.65 49.36 +.60 +15.5sCaladriu rs Q CLBS 11.65 2.63 360 6.83 17755 11.65 3.95 +2.76 +94.6sCalaCvHi Q CHY 1.20 9.3 13.00 10.60 154 12.86 1139 13.00 12.57 +.12 +8.5sCalaCvOp Q CHI 1.14 9.6 12.00 10.01 170 11.91 958 12.00 11.75 +.11 +6.4sCalaCv&Inc Q CCD 2.00 9.1 22.32 18.15 59 21.96 369 22.32 21.81 +.01 +9.4 CalaGDyIn Q CHW .84 9.2 9.87 8.32 142 9.13 609 9.22 9.11 -.08 +.6 CalaGTR Q CGO 1.20 8.3 16.34 12.36 20 14.53 109 14.53 13.98 +.36 -3.5 CalaStrTR Q CSQ .99 7.6 13.07 11.00 309 12.97 1752 13.00 12.73 +.06 +7.4 CalAmp Q CAMP 49 25.45 17.52 277 22.63 913 22.90 22.31 +.07 +5.6 CalavoGr h Q CVGW .95f 1.0 42 98.85 65.75 139 95.00 603 95.45 90.25 +3.40 +12.6 CaledoMn n A CMCL .28 3.5 9.94 5.17 10 7.93 58 8.70 7.93 -.80 +7.3 Caleres N CAL .28 .8 17 37.06 22.39 1136 35.69 3175 36.38 33.20 +2.13 +6.6sCalifRes rs N CRC 41.33 6.47 5500 42.71 12556 45.28 34.52 +7.65 +119.7 CalifWtr N CWT .75 1.9 29 46.15 35.25 747 40.00 1565 40.25 39.25 +.45 -11.8 Calithera Q CALA 20.05 4.70 974 5.30 3150 5.55 4.93 +.25 -36.5 Calix N CALX 8.00 4.65 744 8.00 1385 8.00 7.70 +.10 +34.5sCallGolf N ELY .04 .2 42 20.82 12.04 2663 19.75 6163 20.82 19.72 -.62 +41.8 CallonPet N CPE 24 14.65 9.34 8938 10.80 39500 10.91 9.88 +.92 -11.1 Callon pfA N CPEpA 5.00 9.7 53.07 47.11 1 51.35 12 51.76 51.00 +.01 +.2 CalumetSp Q CLMT 9.95 3.95 113 7.75 810 8.25 7.65 -.30 +.6tCalvUSInc n Q CRUSC 100.02 99.98 99.98 0 99.98 99.98 -.01 Calyxt n Q CLXT 31.89 9.26 154 20.38 690 22.32 19.05 +.36 -7.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 56

CambLrn Q ABCD 1.36 12.3 36 13.77 4.67 295 11.07 816 11.10 10.71 +.22 +94.9 Cambrex N CBM 18 62.30 42.55 769 47.30 2124 47.60 45.65 +.65 -1.5 CambriaYld N SYLD .49e 1.3 41.00 33.28 3 39.00 18 39.39 38.97 -.39 +1.6 CambFgnY N FYLD .75e 2.9 27.94 23.28 1 26.25 27 26.51 25.80 -.19 -.5 CambGblV N GVAL .54e 2.2 28.50 23.13 17 24.09 128 24.16 23.76 -.07 -5.9 CamGblMo N GMOM .56e 2.1 29.42 24.76 16 27.06 84 27.24 26.83 -.17 -1.2 CambGlAss A GAA .55e 2.0 28.60 25.73 16 27.14 46 27.26 27.02 -.03 -1.3 CambrEmS N EYLD 38.25 29.46 3 33.96 9 34.42 33.75 -.79 -2.1 CambEq n N CCOR 26.18 24.39 2 24.57 28 24.74 24.43 -.22 -4.8 CambTail n N TAIL 24.75 20.75 0 21.09 27 21.20 20.98 +.09 -6.6 CamValMom N VAMO 28.07 22.55 4 26.43 50 27.50 26.20 +.08 +5.9sCambrBc n Q CATC 1.92 2.2 91.00 70.00 403 85.58 457 91.00 81.28 -2.00 +7.2sCamdnN s Q CAC 1.00f 2.1 24 47.86 37.10 113 47.22 290 47.86 45.65 +1.11 +12.1 CamdenPT N CPT 3.08 3.3 24 96.39 78.19 1033 92.19 3182 92.45 88.97 +1.88 +.1 Cameco g N CCJ .40 12.19 7.68 1566 11.34 10223 11.87 11.05 -.48 +22.9 CampSp N CPB 1.40 3.6 12 55.32 32.63 6225 38.60 32054 38.64 36.24 +1.50 -19.8 CampWrl n N CWH .54 2.0 47.62 18.16 2031 26.44 10461 27.04 23.75 +1.76 -40.9 Camtek h Q CAMT .56 7.3 12 8.74 4.17 78 7.72 415 8.00 7.63 -.03 +35.0 Can-Fite A CANF 12 2.75 1.18 170 1.24 1419 1.37 1.21 -.02 -16.2sCdaGoose n N GOOS 68.75 16.96 4426 57.61 22881 68.75 57.28 -3.41 +82.5 CIBC g N CM 5.32 9 100.01 78.85 242 88.58 1093 88.66 86.67 +1.29 -9.1 CdnNR gs N CNI 1.33 85.73 70.59 1057 80.60 4274 82.91 79.56 -2.56 -2.3 CdnNRs gs N CNQ 1.34 38.20 27.61 4711 33.26 18265 33.43 31.11 +2.04 -6.9 CP Rwy g N CP 2.60f 196.34 150.91 480 187.47 2624 195.06 186.07 -6.77 +2.6 CdnSolar Q CSIQ 5 19.09 11.37 1339 12.49 7098 12.75 11.60 +.54 -25.9 CancerGen Q CGIX 4.25 .82 144 .90 494 1.07 .90 -.17 -51.4 CannaeHl n N CNNE 21.34 16.16 1461 19.41 2892 20.63 19.17 -.73 +14.0 Canon N CAJ 40.67 32.20 271 33.52 1946 33.64 32.92 -.21 -10.4 CantelMed N CMD .14e .1 43 130.92 72.82 3556 101.34 4936 103.49 97.48 +1.33 -1.5 CantbryPk Q CPHC .28 1.9 23 17.72 10.70 1 14.86 6 15.90 14.71 -.00 -8.6 CpStarFn n Q CSTR .04p 56 22.22 16.00 128 19.57 222 19.62 18.69 +.14 -5.8sCapellaEd Q CPLA 1.72 1.7 28 101.35 65.15 68 99.25 347 101.35 94.45 +4.05 +28.2 CapCtyBk Q CCBG .28 1.1 24 26.50 18.96 102 24.75 211 25.29 24.18 +.40 +7.9 CapOne N COF 1.60 1.7 21 106.50 76.98 2066 95.01 10876 97.51 94.10 -2.25 -4.6 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 17 25.94 106 25.99 25.83 +.06 -.9 CapOne pfD N COFpD 1.68 6.3 27.67 25.82 13 26.72 94 26.84 26.54 -.04 -.4 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 9 26.43 145 26.47 26.29 +.04 -2.2 CapOne pfB N COFpP 1.50 5.9 25.61 24.91 36 25.43 178 25.54 25.40 -.07 +.5 CpOne pf H N COFpH 27.19 25.12 8 26.17 132 26.22 26.10 +.09 -2.8 CapOne pfG N COFpG 25.55 23.25 32 24.47 211 24.47 24.26 +.12 -2.2 CapProd Q CPLP .32 10.5 17 4.00 2.98 404 3.06 1764 3.12 3.01 +.04 -8.9 CapSenL N CSU 16.72 9.15 291 11.41 1137 11.73 11.09 +.08 -15.4sCapSwst Q CSWC 1.16a 6.1 19 19.38 14.85 160 19.15 275 19.38 18.85 +.17 +15.7 CapitalaF Q CPTA 1.00 12.0 13.65 6.88 26 8.36 316 8.58 8.31 +.05 +14.8 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 2 25.01 13 25.27 24.78 +.15 -.8 CapFedFn Q CFFN .34a 2.5 22 15.11 12.19 814 13.53 2455 13.68 13.23 +.20 +.9 CapInv n N CIC 10.10 9.60 9.85 239 9.85 9.80 +.06 +1.8 Capricor Q CAPR 4.25 .63 131 1.41 866 1.47 1.32 -.02 -10.8 CapsteadM N CMO .64 7.0 13 11.14 8.17 899 9.20 3030 9.30 9.06 +.12 +6.4 Capstd pfE N CMOpE 1.88 7.4 25.85 24.62 11 25.44 64 25.48 25.35 +.01 +.4 CpstnTur rs Q CPST 1.90 .58 560 1.50 2825 1.58 1.48 -.04 +94.8 CarGurus n Q CARG 40.60 25.85 6597 34.61 10117 36.46 33.94 -.14 +15.4 CaraThera Q CARA 28.50 11.11 1055 16.59 3619 17.21 16.33 -.21 +35.5 CarboCer N CRR 12.69 5.83 1489 8.58 2951 9.18 7.89 +.46 -15.7sCarbBlk n Q CBLK 35.00 22.56 1965 26.14 5611 35.00 25.69 -7.96 +9.2 Carbonite Q CARB 41.25 18.55 610 36.80 2248 40.40 36.40 -2.10 +46.6 CardnlHlth N CAH 1.90f 3.5 13 80.37 50.79 2990 53.98 15652 54.61 52.64 -.77 -11.9 CardiovSys Q CSII 33.11 20.58 211 31.75 923 32.90 30.84 -.02 +34.0sCardlytc n Q CDLX 25.71 11.10 250 24.45 958 25.71 22.11 +2.23 +82.9 Cardtronic Q CATM 12 34.90 15.80 1180 26.04 3062 27.03 23.67 +2.19 +40.6 CareTrust Q CTRE .82 4.8 33 19.86 12.73 2936 16.95 5018 17.04 16.57 +.12 +1.1sCare.com N CRCM 22.95 12.80 783 21.39 1486 22.95 21.23 -.54 +18.6sCareDx h Q CDNA 16.00 1.04 10026 13.23 12847 16.00 10.31 -2.56 +80.2sCareerEd Q CECO .30f 1.8 16.67 8.10 2714 16.27 5246 16.67 16.05 +.03 +34.7 Carlisle N CSL 1.48 1.4 19 119.21 92.09 601 108.22 1930 108.82 106.29 -.36 -4.8 CarlyleGp Q CG 1.41e 6.3 9 25.90 18.20 451 22.50 1940 22.85 22.23 -.05 -1.7 CarlGp pfA Q TCGP 1.47 6.3 25.85 23.17 49 23.40 264 23.43 23.25 +.08 -7.8sCarMax N KMX 22 77.64 57.05 12857 80.19 22152 81.67 70.26 +7.80 +25.0 Carnival N CCL 2.00 3.1 16 72.70 60.30 5179 63.53 20214 64.55 62.18 -1.65 -4.3 CarnUK N CUK 1.80f 2.8 72.29 61.14 328 63.93 1362 64.63 62.53 -1.41 -3.5 CaroFin s Q CARO .24 .5 25 45.58 30.65 507 45.05 1540 45.13 42.57 +2.08 +21.3 CarolTrBk Q CART 30 10.00 7.00 6 8.11 59 8.25 8.09 -.04 -15.1 CarpTech N CRS .72 1.3 44 61.49 35.58 429 56.16 1788 57.14 53.88 +.06 +10.1 CarrSrv N CSV .30 1.2 17 28.96 23.15 208 24.73 459 24.96 24.42 +.09 -3.8sCarrizo Q CRZO 29 30.31 11.10 5937 27.91 22423 30.31 26.00 +1.75 +31.2sCarrolsRst Q TAST 20 13.58 9.90 1545 14.95 2290 15.00 12.89 +1.95 +23.0 Cars.cm N CARS 32.28 20.94 1068 28.76 4247 30.46 28.75 -.86 -.3 Carters N CRI 1.80 1.6 17 129.00 83.84 954 109.49 4364 115.99 107.34 +1.35 -6.8sCarvana A n N CVNA 45.21 12.17 2054 40.36 8186 45.21 36.50 -2.46 +111.1 CarverBc lf Q CARV 53 11.94 2.01 10 5.32 62 5.85 5.19 -.23 +82.8 CasaSys n Q CASA 93 34.21 13.25 1555 17.70 6967 19.08 17.22 -.12 -.3 CasellaW Q CWST 27.50 15.20 428 26.51 1392 26.95 24.97 +1.38 +15.2 Caseys Q CASY 1.16f 1.1 29 128.51 90.42 1016 106.84 3651 108.12 99.34 +6.01 -4.6sCassInfo Q CASS 1.04f 1.4 36 72.43 53.23 206 74.21 425 74.49 68.11 +5.72 +27.5 CastleBr A ROX 1.93 .98 1482 1.35 2582 1.42 1.17 +.15 +10.7 CastlightH N CSLT 4.75 3.15 2045 4.25 5313 4.45 3.80 +.40 +13.3tCatabasis n Q CATB 3.78 .86 1016 .91 16747 1.35 .86 -.43 -38.9 Catalent N CTLT 72 47.87 33.42 13574 41.54 17751 42.62 40.41 +.07 +1.1 CatalstB rs Q CBIO 37.00 3.11 1942 10.52 16139 12.00 8.91 -14.73 -22.9 CatalystPh Q CPRX 4.51 2.09 2272 3.39 4591 3.61 3.12 -.18 -13.3sCatasys n Q CATS 8.88 3.30 27 7.79 300 8.88 7.53 -.86 +107.7 CatchMTim N CTT .54 4.3 13.73 10.81 922 12.55 2444 13.04 12.36 +.07 -4.4 Caterpillar N CAT 3.44f 2.5 17 173.19 102.31 5214 139.94 28622 149.46 139.12 -10.08 -11.2 CathayGen Q CATY .96 2.3 19 45.59 34.00 980 42.19 2159 43.28 41.84 -.40 sCatoCp N CATO 1.32 5.2 25 25.72 10.76 394 25.46 1371 25.80 24.64 +.26 +59.9 CavcoInd Q CVCO 36 224.95 123.10 134 207.70 352 214.00 200.05 -4.20 +36.1 Cavium Q CAVM 92.66 56.96 602 82.98 3667 85.29 82.15 -1.92 -1.0 CecoEnv Q CECE .30 4.9 10.69 4.00 209 6.08 732 6.33 5.97 -.07 +18.5 CedarF N FUN 3.56 5.6 17 72.37 59.66 142 64.09 671 65.64 63.54 -1.37 -1.4 CedarRlty N CDR .20 4.1 12 6.29 3.54 1398 4.91 4550 4.92 4.38 +.53 -19.2 CedarR pfB N CDRpB 1.81 7.9 25.64 22.03 2 23.05 11 23.16 22.87 +.05 -8.8 CedrRT pfC N CDRpC 1.63 7.7 25.39 18.82 3 21.15 60 21.15 20.39 +.60 -15.5 Cel-Sci rs A CVM 3.69 1.30 381 3.30 1940 3.66 3.00 -.05 +74.6 Celanese N CE 1.84 1.6 13 118.40 91.15 1264 114.00 4873 116.37 110.96 -2.96 +6.5sCelcuity n Q CELC 22.73 11.10 380 24.55 520 24.68 19.62 +4.06 +29.6 Celestic g N CLS 10 14.06 9.79 210 11.79 1542 12.01 11.56 -.27 +12.5 Celgene Q CELG 24 147.17 74.13 5539 78.80 35663 80.15 76.92 +.72 -24.5 Celgene rt Q CELGZ 1.61 .11 19 .39 59 .40 .28 +.02 -59.9tCellcom N CEL 6 10.62 5.44 8 5.54 141 6.19 5.44 -.74 -45.7tCelldexTh Q CLDX 3.26 .56 18263 .52 32561 .61 .51 -.06 -81.7 CellectBio n Q APOP 13.50 6.12 6 7.16 20 7.44 7.07 -.14 +2.3tCellectar rs Q CLRB 2.06 .72 261 .76 2350 .93 .72 -.19 -44.5 Cellectis n Q CLLS 38.85 21.25 151 29.68 1189 30.91 28.24 -.80 +1.8 CallularBio Q CBMG 22.75 7.10 1099 20.30 1278 20.85 17.05 +2.50 +80.4 Celsion rs Q CLSN 6.06 1.24 907 3.27 6928 3.48 2.63 +.62 +22.0 CelsiusH n Q CELH 7.00 3.42 2368 4.94 2739 4.99 4.59 +.05 -5.9 Celyad n Q CYAD 64.75 25.55 8 29.45 47 29.51 26.49 +1.96 -31.7 Cementos N CPAC .50e 4.2 14.11 10.80 1 12.01 1 12.29 11.80 -.02 -3.1 Cemex N CX .29t 10.37 5.72 5588 6.37 32399 6.63 6.06 +.12 -15.1 Cemig pf N CIG .08e 4.7 2.93 1.66 4138 1.71 13802 1.82 1.70 -.07 -17.0 Cemig N CIG/C .08e 4.8 3.16 1.58 0 1.66 3 1.80 1.58 +.00 -10.3 Cemtrex rs Q CETX .02p 7 3.71 1.90 49 2.14 258 2.31 2.01 -.14 -16.0 Cemtrx pf Q CETXP .58t 7.62 4.20 3 4.63 6 4.76 4.58 -.13 -8.4 CenovusE N CVE .20 8 11.52 6.76 4190 9.91 14936 9.95 9.11 +.69 +8.5sCentene s N CNC 20 126.30 77.97 3965 125.60 9717 126.30 122.59 +1.83 +24.5 CntRsDvA Q CDEV 22.14 14.19 5179 17.96 17124 18.34 16.14 +1.67 -9.3 CC MLPInf N CEN 1.25 13.9 11.62 8.12 328 9.00 1122 9.16 8.92 -9.6 CenterPnt N CNP 1.11 4.2 19 30.45 24.81 3471 26.62 16346 26.65 25.87 +.73 -6.1 CntrStBk Q CSFL .40 1.3 32.27 21.77 3219 31.22 6619 31.83 30.08 +.90 +21.3 CentElBr B N EBR/B 9.06 3.76 39 3.89 259 4.30 3.80 -.13 -42.7 CentElecBr N EBR 7.86 3.35 343 3.43 1976 3.79 3.37 -.11 -39.8 CEurMed Q CETV 5.20 3.70 3270 4.00 3657 4.05 3.80 +.05 -14.0 CnEurRusT N CEE .56e 2.4 28.32 20.88 5 23.27 34 23.75 22.57 -4.6 CentrlFedl Q CFBK 27 2.75 2.00 82 2.42 137 2.47 2.26 -.03 -12.0sCentGard lf Q CENT 22 44.54 30.26 298 41.38 1258 44.54 41.13 -2.74 +6.3 CenGrdA lf Q CENTA 41.54 28.69 978 38.54 2549 41.50 38.34 -2.76 +2.2 CenPacFn N CPF .84f 2.8 19 33.15 27.34 230 29.74 751 30.12 28.91 +.52 -.3 CentSecur A CET 1.78e .7 29.00 24.12 8 27.83 49 28.39 27.83 -.77 +1.6 CntlVyCm Q CVCY .28 1.3 17 23.28 18.05 272 21.25 392 22.00 20.74 -.41 +5.3 CentrusEn A LEU 5.14 3.30 3 3.59 31 3.59 3.38 +.17 -10.5 CentAl Q CENX 26 24.77 12.94 1160 17.24 5924 17.41 15.33 +.85 -12.2 CntyBcMA Q CNBKA .48 .6 89.40 61.95 22 76.40 40 78.00 75.40 -.40 -2.4 CentCas Q CNTY 40 9.85 6.28 498 8.78 1278 9.15 8.46 +.07 -3.8 CentCmtys N CCS 15 36.00 21.90 854 31.30 1963 34.10 30.25 -2.90 +.6 CntryLink N CTL 2.16 11.6 8 25.81 13.16 8422 18.62 44571 18.83 17.97 +.60 +11.6 CeragonN Q CRNT 4.15 1.64 256 3.72 2061 3.99 3.67 -.16 +87.9 Cerecor n Q CERC 5.74 .51 89 4.91 462 5.00 4.62 +.12 +53.4sCerdHCM n N CDAY 42.46 29.68 1891 35.75 5099 42.46 35.70 -2.70 +17.1 Cerner Q CERN 30 73.86 52.05 5209 59.81 10767 61.74 59.74 -2.06 -11.2sCerusCp Q CERS 7.31 2.10 1960 7.03 8483 7.31 6.68 +.26 +108.0tCervecer N CCU .35e 1.4 30.35 24.37 141 25.17 1630 25.50 24.37 -.18 -14.9 CescaTh rs Q KOOL 6.44 .42 1321 .44 6794 .57 .43 -.09 -85.4 Chaisma n Q CHMA 2.95 1.25 25 1.60 161 1.60 1.45 +.05 -5.9sChampO hrs Q CSBR 7.29 2.19 43 7.12 340 7.29 5.90 +1.17 +83.5tChangyou Q CYOU 6 30.35 16.90 281 16.85 1303 18.12 16.67 -1.34 -32.1 ChannAdv N ECOM 15.63 8.30 286 14.55 665 15.25 13.90 -.45 +61.7 Chantic rs Q BURG 5.15 1.81 24 2.95 79 3.02 2.84 -.03 +12.2tCharahSol n N CHRA 12.00 10.45 128 11.01 985 11.80 10.45 -.69 -8.3 CharlsCol h Q CTHR 1.60 .80 12 1.02 83 1.11 1.02 -.10 -24.4 ChRvLab N CRL 23 119.05 94.15 525 116.21 1847 117.43 114.71 -1.04 +6.2 ChartInds Q GTLS 52 74.27 32.04 819 63.50 2909 68.34 61.72 -4.11 +35.5 ChartCm n Q CHTR 97 408.83 250.10 1459 299.30 8077 302.43 286.31 +2.10 -10.9sCharterFn Q CHFN .34f 1.4 25 26.01 15.81 149 25.04 380 26.01 24.23 +.59 +42.8 ChaseCorp A CCF .80f .7 36 129.55 83.35 37 119.45 100 120.75 117.10 -.50 -.9 ChathLTr N CLDT 1.32 6.3 29 23.91 17.90 540 20.89 1348 20.92 20.11 +.53 -8.2 ChkPoint Q CHKP 20 119.20 93.76 1014 97.48 4522 100.55 96.68 -2.49 -5.9 CheckC nrs Q CHEK 24.00 3.12 250 4.23 1313 4.54 3.97 +.24 -59.5tChckPnt n Q CKPT 10.50 2.40 127 2.48 443 3.17 2.40 -.61 -36.1sCheesecake Q CAKE 1.16 2.0 18 60.08 38.34 1728 57.67 5719 60.08 56.65 -.19 +19.7 CheetahM N CMCM 18.18 7.54 536 10.44 4130 12.10 10.32 -1.71 -13.6 ChefsWhs Q CHEF 56 30.32 11.85 336 27.95 1426 29.32 27.55 -.25 +36.3sChegg N CHGG 29.76 11.63 2665 27.91 8584 29.76 27.13 -1.13 +71.0sChembio Q CEMI 10.50 5.70 42 10.65 104 10.70 9.95 +.35 +29.9 Chemed N CHE 1.12 .4 47 335.99 186.09 1504 318.13 2651 328.46 317.04 -5.55 +30.9 ChemFinl Q CHFC 1.12 1.9 20 59.83 43.61 521 58.10 1703 59.46 56.96 +8.7 ChemoCntx Q CCXI 45 15.08 5.42 592 12.03 1528 12.64 11.43 -.50 +102.2 Chemours n N CC .68 1.4 12 58.08 34.84 2073 47.00 8247 49.32 46.35 -2.46 -6.1 ChemungF Q CHMG 1.04 2.0 25 56.83 37.30 26 51.50 43 52.06 48.25 +.11 +7.1sCheniereEn A LNG .56p 68.04 40.36 4364 68.72 15285 69.50 63.04 +4.38 +27.6sChenEnLP A CQP 2.20 5.9 36.82 26.41 250 37.18 1119 37.31 34.98 +1.34 +25.4sChenEnHld A CQH 2.04f 6.2 33 32.29 24.03 205 33.16 1759 33.59 29.90 +3.09 +19.8tCherokee h Q CHKE .20 32.3 7.75 .60 163 .62 1122 .82 .60 -.16 -67.4 CherHMtg N CHMI 1.96 10.6 4 19.43 16.01 434 18.43 1398 18.75 18.41 +2.4sChrHMt pfA N CHMIpA 2.05 8.0 26.03 24.47 6 25.65 64 26.03 25.48 +.20 -.6 ChesEng N CHK 8 5.20 2.53 51243 5.05 165863 5.13 4.58 +.41 +27.5 ChesEn pfD N CHKpD 4.50 8.1 55.98 45.99 10 55.51 24 55.92 52.58 +2.62 +11.7 ChesGranW N CHKR .32e 20.3 1 2.50 1.20 48 1.55 309 1.60 1.50 +.05 -16.2 ChespkLdg N CHSP 1.60 4.9 33 32.84 24.08 561 32.49 1699 32.71 31.54 +.69 +19.9 ChespkUtil N CPK 1.48f 1.9 22 86.35 66.35 124 79.30 302 79.30 75.65 +3.65 +1.0 Chevron N CVX 4.48 3.6 56 133.88 102.55 8912 125.10 38667 126.98 122.16 +1.06 -.1 ChiRivet A CVR .84 2.7 38.09 26.50 1 31.53 4 32.17 31.01 -.02 -.8 ChkSoup n Q CSSE 13.26 6.19 157 10.31 234 10.58 9.70 -.37 +14.6 Chicos N CHS .34 4.0 11 10.90 6.96 2973 8.50 11488 8.83 8.34 +.06 -3.6 ChildPlace Q PLCE 2.00 1.6 29 161.65 94.95 718 128.10 2840 134.45 127.30 -4.40 -11.9 Chimera rs N CIM 2.00 10.6 8 19.93 15.77 1522 18.93 4512 18.99 18.56 +.35 +2.4 Chimer pfA N CIMpA 2.00 7.7 26.74 24.51 3 25.92 89 26.00 25.63 +.15 +.4 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 10 25.84 88 25.97 25.60 +.14 +.2 Chimerix Q CMRX 5.94 4.17 684 4.76 2064 4.90 4.56 +.17 +2.8sChAdvCns Q CADC 9.75 1.55 2598 6.10 2894 10.20 3.40 +2.60 +41.9 ChinAutLog Q CALI 8.77 1.50 151 2.56 217 2.75 2.50 -.07 -20.0 ChinaAuto Q CAAS 7 5.90 4.04 7 4.23 31 4.44 4.23 -.13 -11.9 ChinaBio Q CBPO 25 114.82 71.85 427 100.99 4969 103.19 96.21 +18.95 +28.2 ChinCer rs Q CCCL 4.28 1.25 169 1.62 290 1.75 1.53 -.12 -32.2 ChiCmCr h Q CCCR 4.00 .97 421 1.12 521 1.28 1.09 -18.8sChiCustR n Q CCRC 23.40 10.75 880 24.60 1451 25.70 18.72 +5.54 +44.3 ChinaDEd N DL .45e 8 10.71 6.61 14 7.16 68 7.43 7.04 +.01 -22.8 ChinaEAir N CEA 45.33 24.44 25 38.33 96 42.73 38.33 -4.05 +6.1 ChiFnOnl Q JRJC 4.14 1.32 5 1.96 137 2.05 1.93 -.10 -27.1 ChinaFd N CHN .55e 2.6 24.76 18.13 21 21.28 106 21.81 21.07 -.65 -1.7tChinaGreen N CGA .10e 8.5 2 2.11 1.15 47 1.17 323 1.20 1.15 -5.6 ChinaHGS Q HGSH 3 4.48 1.18 181 1.69 481 2.12 1.57 -.26 +37.6 ChnaIntNt n Q CIFS 66.10 10.81 163 17.14 482 17.86 16.01 +.24 -59.1 ChinaJJ h Q CJJD 1.80 1.17 16 1.49 40 1.57 1.46 -.01 +20.2 ChinLend h Q CLDC .32e 17.1 6.24 1.66 9 1.87 19 1.99 1.85 -.02 -39.9tChinaLife s N LFC .14e 1.1 17.85 13.24 289 13.31 1556 13.91 13.24 -.70 -14.7tChinaMble N CHL 3.50e 7.9 56.93 43.69 718 44.15 3856 44.78 43.69 -.79 -12.6 ChinaNRes Q CHNR 4.23 1.88 585 2.30 613 2.97 2.08 +.18 -13.9 ChiNBorun N BORN 2 1.57 1.10 26 1.30 71 1.33 1.29 -.01 +3.5 ChOnlEd n N COE 19.82 9.25 5 10.99 90 11.08 10.31 -.11 -12.1 ChinaPet N SNP 3.73e 4.1 105.61 69.60 150 91.89 665 92.05 88.91 +1.29 +25.2 ChinaPhH A CPHI 1.45 .15 84 .23 797 .25 .21 -.02 +27.8tChinRap n N XRF 12.86 2.61 225 2.57 1011 2.88 2.55 -.39 -55.1 ChiRecy rs Q CREG 9.39 .95 1291 1.66 1434 2.06 1.63 -.01 -40.7 ChinaSoAir N ZNH .64e 1.3 70.52 34.27 55 49.31 186 55.81 49.30 -6.91 -4.8 ChnaTcF rs Q CNTF 3.49 1.75 1 1.88 20 2.01 1.81 -.04 -27.3 ChinaTel N CHA 1.21e 2.7 53.78 41.28 36 44.67 173 45.98 44.49 -1.57 -5.9 ChinaUni N CHU 16.55 11.87 208 12.59 1120 12.84 12.35 -.31 -6.9 ChXDPlas Q CXDC 3 5.00 3.40 8 3.65 55 3.65 3.55 -.08 -20.7 ChinaYuch N CYD .73e 3.2 7 27.98 16.16 156 22.90 926 23.56 21.46 +1.67 -4.6 ChiCache lf Q CCIH 4.75 .72 552 1.13 904 1.23 1.12 -.05 -33.1 ChinaNt rs Q CNET 11.90 .90 603 2.74 980 2.97 2.61 +.02 +151.4 ChipMOS Q IMOS 1.97e 12.3 21 21.90 13.49 84 16.03 300 16.08 14.22 +.78 -9.2sChipotle N CMG 473.96 247.52 664 469.94 2696 474.46 458.59 +7.93 +62.6 ChoiceHtls N CHH .86 1.1 38 85.35 59.60 321 77.40 1125 81.50 76.65 -3.80 -.3 ChrisBnk N CBK 1.55 .75 84 .93 567 .94 .83 +.02 -26.8 ChromaDx n Q CDXC 7.24 2.86 4511 3.83 5353 3.88 3.38 +.12 -34.9tChubbLtd N CB 2.86e 2.3 16 157.50 124.67 2514 125.38 11488 130.04 124.67 -4.77 -14.2 ChungTel N CHT 1.29e 3.6 39.33 33.10 84 36.14 513 36.38 35.76 +.07 +2.0 ChurchDwt s N CHD .87f 1.7 54.18 43.21 2169 50.63 11408 51.70 49.87 +.37 +.9 ChrchllD Q CHDN 1.52f .5 36 314.60 178.85 195 301.05 440 305.30 296.35 +.60 +29.4sChuysHldg Q CHUY 34 31.45 18.00 286 32.40 795 32.50 30.50 +1.70 +15.5 CideraTh n Q CDTX 8.80 3.70 101 5.35 457 5.75 5.05 -.40 -21.3 CienaCorp N CIEN 6 27.73 19.40 4655 24.87 14756 25.83 24.56 -.14 +18.8 Cigna N CI .04 17 227.13 163.02 2526 174.08 9893 176.09 172.64 -.97 -14.3 Cimarex N XEC .64 .7 21 130.16 82.45 3592 97.69 16394 98.81 85.21 +12.63 -19.9 Cimpress Q CMPR 171.76 80.61 370 145.51 922 153.00 135.37 -4.63 +21.4 CincB pfB N CBBpB 3.38 6.8 52.37 48.15 3 49.61 15 49.86 49.09 +.46 -2.7 CinciBell rs N CBB 64 22.20 11.65 559 14.70 3054 14.85 13.47 +1.10 -29.5tCinnFin Q CINF 2.12 3.1 20 81.98 67.59 836 68.34 2839 69.05 67.59 +.41 -8.8 Cinedigm rs Q CIDM 3.00 1.11 116 1.52 234 1.57 1.45 +.05 +1.3 Cinemark N CNK 1.28f 3.6 16 44.00 32.03 2094 35.79 5499 37.05 35.32 -.02 +2.8 CinerRes N CINR 2.27 8.7 13 29.36 22.61 14 26.11 45 26.63 25.90 +.13 +4.0 Cintas Q CTAS 1.62f .9 35 194.09 123.42 478 188.63 1957 191.45 187.86 -1.88 +21.0tCircor N CIR .15 .4 24 66.92 38.49 969 39.77 2711 43.48 38.49 -1.31 -18.3 Cirrus Q CRUS 14 66.87 34.78 2834 37.60 5681 39.05 37.13 -1.72 -27.5 Cisco Q CSCO 1.32f 3.1 22 46.37 30.36 27453 43.20 115245 44.42 42.89 -1.05 +12.8 Cision N CISN 39 17.07 9.90 5103 14.95 8706 15.45 14.64 -.06 +25.9 CitiTrends Q CTRN .32 1.1 23 32.49 17.43 245 28.55 674 28.59 27.50 +.73 +7.9tCitGBP Dl n N UGBP 32.62 22.70 1 23.20 15 23.20 22.70 -.85 -12.4 CitCHF Dl n N UCHF 32.08 22.60 2 23.53 4 23.53 23.17 +.73 -11.3sCiti GBP n N DGBP 26.12 18.65 25.45 2 26.12 25.45 +.93 +19.4 CitEUR Dl n N UEUR 31.62 21.93 0 22.38 4 22.63 22.08 +.13 -18.8 Citi EUR n N DEUR 27.48 18.78 6 26.26 23 27.22 26.25 -.51 +14.5sCiti AUD n N DAUD 26.76 18.62 1 25.79 8 26.76 25.79 +1.52 +29.0tCitAUD Dl n N UAUD 32.65 22.10 22.28 22 22.68 22.10 -1.44 -16.6 Citi JPY n N DJPY 23.00 18.17 22.38 1 22.73 22.38 -.43 -1.9 CitJPY Dl n N UJPY 39.22 25.89 26.81 7 27.02 26.81 +.61 -8.3 Citi CHF n N DCHF 26.77 19.08 25.83 0 25.83 25.83 +.82 +9.5 Citigp pfN N CpN 1.97 7.4 27.81 25.85 173 26.74 691 26.99 26.70 -.18 -2.7 CgpVelLCrd N UWT 42.11 10.01 5288 35.33 17040 35.39 28.43 +6.48 +44.1 CgpVelICrd N DWT 44.68 6.84 18779 7.62 44956 9.63 7.60 -1.92 -45.8 Citigroup N C 1.28 1.9 12 80.70 63.16 16325 67.20 81882 68.21 65.38 +.86 -9.7 Citigp wtA N C/WS/A .18 .06 .12 +23.0 Citigrp pfC N CpC 1.45 5.7 26.16 24.70 17 25.51 79 25.51 25.34 +.12 +.2 Citigp pfJ N CpJ 1.78 6.4 30.16 27.59 37 27.69 288 28.33 27.59 -.05 -4.0 Citigp pfK N CpK 1.72 6.3 29.99 26.85 80 27.37 359 27.55 27.29 +.02 -4.1 Citigrp pfP N CpP 2.03 7.9 28.71 25.65 25.68 -1.3 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 39 26.24 177 26.34 26.15 +.07 -2.6 Citigrp pfL N CpL 1.72 6.6 27.36 25.71 19 25.87 121 25.91 25.82 +.02 -2.6 CitiusPh n Q CTXR 5.49 2.25 17 2.43 54 2.75 2.40 -.26 -36.1sCitiz&Nthn Q CZNC 1.08 3.9 23 27.04 22.00 94 27.71 167 27.72 25.80 +1.69 +15.5 CtzCmtyBc Q CZWI .20f 1.5 17 14.43 12.73 6 13.75 50 13.86 13.37 +.03 +1.9 CitizFincl N CFG .52 1.3 12 48.23 31.51 5440 41.18 21909 42.23 41.07 -.52 -1.9 CitizFst Q CZFC .23e .9 17 26.83 20.15 3 25.60 16 26.55 25.59 -.95 +6.7 CitizHold Q CIZN .96 4.0 18 26.00 21.18 9 23.75 24 23.75 22.10 +1.05 +2.8 CitizInc N CIA 8.87 6.67 355 7.70 654 8.16 7.60 -.40 +4.8 CitrixSy s Q CTXS 29 109.43 73.34 2067 105.51 9652 109.02 104.68 -1.43 +19.9sCtyHld Q CHCO 1.84f 2.4 22 78.89 58.80 92 77.33 269 79.00 76.00 +.85 +14.6 CityOffce g N CIO .94 10 13.93 10.03 742 12.74 1658 12.78 12.19 +.52 -2.1 CityOff pfA N CIOpA 1.66 6.9 26.47 22.78 0 24.19 7 24.39 24.05 +.09 -3.9sCiveo N CVEO 4.20 1.57 3927 4.37 6491 4.50 3.67 +.70 +60.1 CivistaBcsh Q CIVB .28 1.1 19 25.71 18.82 122 25.07 290 25.44 24.51 +.24 +14.0 CivitasSolu N CIVI 32 19.90 11.15 217 16.85 548 17.15 16.45 -.10 -1.5sClarus Q CLAR 8.00 5.20 316 7.95 519 8.15 7.40 +.50 +1.3 ClayGSCn N GCE 1.43e 9.2 17.55 14.85 15.58 15 16.48 15.55 -.57 -6.5 CleanEngy Q CLNE 3.52 1.31 5815 3.47 14814 3.48 2.90 +.56 +70.9 CleanHarb N CLH 58.28 44.75 890 55.37 2778 55.41 52.47 +2.34 +2.2 ClearChan N CCO 5.75 3.60 732 4.65 1243 4.70 4.55 -.05 +1.1 ClrBrEnTR N CTR 1.35e 12.0 13.18 9.50 96 11.28 430 11.44 11.01 +.25 -2.9tClearOne Q CLRO .28 7.9 10.20 3.72 28 3.55 144 4.16 3.55 -.50 -60.3 ClrAllCGr n Q CACG 30.85 24.97 23 30.42 149 30.72 30.23 -.22 +9.2 ClrLgCap n N LRGE 32.49 26.78 1 32.06 5 32.35 31.93 -.43 +9.1 ClrDvStr n Q YLDE 29.07 25.33 27.74 1 27.74 27.74 -.28 +.3 ClrbrgMLP N CBA .80m 10.4 9.58 6.53 128 7.68 722 7.75 7.51 +.13 -7.2 ClearEnFd N CEM 1.76f 12.3 17.36 12.10 166 14.29 543 14.45 14.15 -.06 -6.4 ClrbEOpFd N EMO 1.47e 13.2 13.36 9.56 88 11.12 367 11.26 10.89 +.15 -5.8 Clearfield Q CLFD 25 15.30 10.35 111 11.35 247 12.15 11.10 -7.3 ClearsBio n Q CLSD 15.33 5.30 1284 10.36 2789 10.96 10.10 -.34 +48.0 ClearSign Q CLIR 4.70 1.65 220 1.85 550 2.15 1.75 -.28 -48.6 ClearwPpr N CLW 13 50.60 22.51 479 23.60 1361 24.25 23.15 -.15 -48.0 ClemPhr n Q CMTA 20.15 11.72 250 15.62 732 16.31 13.54 +1.56 -17.7 CleBio hrs Q CBLI 4.25 2.24 14 2.56 65 2.65 2.40 +.03 -36.2 ClevCliffs N CLF 8 9.15 5.60 14290 9.00 38202 9.14 8.39 +.34 +24.8 ClipRlty n N CLPR .38 12.88 7.62 322 8.65 532 9.54 8.47 -.88 -13.4 Clorox N CLX 3.84 3.0 21 150.40 113.57 1062 128.91 6088 129.35 125.40 +.06 -13.3 CloudPeak N CLD 5.70 2.76 892 3.81 2562 3.81 3.56 +.14 -14.4 Cloudera n N CLDR 22.43 12.57 2789 14.54 9185 15.75 14.46 -.62 -12.0 CloughGA A GLV 1.44 11.3 14.39 12.25 18 12.77 78 12.83 12.55 -.08 -4.3sCloughGEq A GLQ 1.38 9.4 14.69 12.33 60 14.71 263 14.72 14.42 +.19 +10.0 ClghGlbOp A GLO 1.20 10.7 11.67 10.40 85 11.19 595 11.25 11.08 +.02 +2.8 ClovisOnc Q CLVS 99.45 41.31 1804 48.65 6184 49.46 44.36 +3.09 -28.5 CoDiagn n Q CODX 6.85 1.45 51 3.75 567 4.30 3.70 -.59 +42.0 CoBizFncl Q COBZ .40f 1.8 34 23.48 15.79 1869 22.02 7457 22.51 21.40 -.13 +10.2sCoStar Q CSGP 94 419.37 242.76 337 412.09 1265 419.37 407.99 -1.88 +38.8 CoastwayB Q CWAY 75 27.90 19.55 18 27.85 60 27.85 27.70 +31.4tCCFemsa N KOF 1.75e 3.0 91.85 54.53 142 57.74 708 57.98 54.53 +.12 -17.1 CocaBtl Q COKE 1.00 .7 34 249.54 125.08 75 135.41 327 135.43 128.16 +1.23 -37.1 CocaCola N KO 1.56 3.6 73 48.62 41.45 16019 43.25 67398 43.96 42.96 -.87 -5.7 CocaCEur n N CCE 1.04 2.6 44.75 36.17 832 39.91 6585 40.03 38.64 -.28 +.2 CocrystP n Q COCP 6.45 1.61 274 3.71 1715 5.50 3.15 +.38 -19.5 CodaOct n Q CODA 6.56 3.28 16 4.00 29 4.00 3.80 +.35 -16.2sCodexis Q CDXS 16.80 4.60 1788 15.85 3650 16.80 14.90 +.55 +89.8 CdrsVlly Q CVLY .62b 2.0 18 33.46 22.82 95 30.40 141 30.99 29.88 +.11 +10.4 Coeur N CDE 98 9.87 6.71 2558 7.84 9807 7.99 7.75 -.11 +4.5 CoffeeH Q JVA 43 5.75 3.65 44 5.65 195 5.75 5.21 -.02 +32.7sCogentC Q CCOI 2.08f 3.8 55.63 35.75 345 54.70 1388 55.63 52.78 +.85 +20.8 Cognex s Q CGNX .18 .4 34 72.99 39.90 1933 45.11 5900 46.19 44.46 -.57 -26.2 CognizTch Q CTSH .80 1.0 25 85.10 65.60 5724 78.70 19843 80.35 77.25 -2.00 +10.8 CohBar n Q CWBR 10.79 4.44 2655 8.31 3730 10.21 8.11 -1.78 +67.2 Cohen n A COHN .80 7.2 12.00 7.50 4 11.08 29 11.12 10.49 +.63 +38.2 CohSClosed N FOF 1.04 8.1 13.52 11.60 45 12.85 369 13.10 12.67 +.02 -3.5 CohStGlbI N INB 1.12 11.7 10.44 9.05 50 9.56 261 9.67 9.48 +.05 -3.2 Cohen&Str N CNS 1.32f 3.2 20 47.83 36.29 283 41.86 815 43.15 41.55 -.04 -11.5 CohStInfra N UTF 1.60 7.1 24.61 20.88 254 22.48 1179 22.98 22.33 +.02 -6.3 C&SLtDP&I N LDP 1.87 7.4 27.25 24.85 53 25.37 294 25.48 25.05 +.32 -2.7 C&SIncEgy N MIE 1.32 13.1 11.40 8.86 56 10.09 396 10.20 9.93 +.16 -1.6 CohStQIR N RQI .96 8.1 13.19 10.55 139 11.89 1004 11.91 11.64 +.24 -6.0 CohStRE N RNP 1.48 7.7 21.98 17.91 91 19.32 468 19.34 19.01 +.40 -9.2 CohStSelPf N PSF 2.06 7.6 29.16 25.16 24 27.21 163 27.65 27.11 +.21 -3.6 CohenStTR N RFI .96 7.7 13.03 11.50 68 12.42 303 12.46 12.26 +.14 -2.7 Coherent Q COHR 22 329.00 152.34 483 154.92 2450 161.74 152.34 -3.51 -45.1sCoherusBio Q CHRS 17.80 8.05 2488 17.20 5773 17.80 14.60 +2.40 +95.5 Cohu Q COHU .24 1.0 33 26.17 15.55 466 25.18 1428 25.88 24.34 -.04 +14.7 Colfax N CFX 23 43.29 28.80 1423 30.32 5005 31.03 29.82 -.33 -23.5 ColgPalm N CL 1.68 2.6 23 77.91 61.28 5103 64.63 26352 64.78 62.70 -.10 -14.3 CollPlant n Q CLGN 8.99 4.70 0 5.70 7 5.70 5.36 +.05 -36.3 CllctUnv Q CLCT .70 4.7 11 30.82 13.50 878 14.89 1140 15.39 14.50 -.11 -48.0 Collegium n Q COLL 29.90 9.01 1863 26.62 3814 28.91 25.90 +.17 +44.2 Colliers Q CIGI .10 .1 26 78.60 46.60 19 74.95 95 75.75 71.90 +2.60 +24.2 ColonyBk Q CBAN .20 1.2 16 19.50 11.10 3 16.50 10 18.00 16.20 -.25 +13.0 ColNthSC n N CLNC 21.20 18.16 8764 19.77 12027 20.05 19.10 +.45 -3.7 ColNrthS n N CLNS 14.74 5.28 11007 6.41 37563 6.51 6.10 +.24 -43.8 ColNrth pfB N CLNSpB 2.06 8.1 25.76 22.26 4 25.30 17 25.36 25.25 +.05 -.5 ColNrth pfE N CLNSpE 2.19 8.5 27.52 23.86 4 25.87 22 25.89 25.78 +.10 -2.6 ColNrth pfG N CLNSpG 1.88 7.8 27.25 22.49 3 23.98 26 24.10 23.84 -.20 -4.7 ColNrth pfJ N CLNSpJ 24.84 21.48 13 22.85 70 22.96 22.77 -7.0 ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 13 22.88 87 22.90 22.72 +.11 -9.1 ColNrth pfH N CLNSpH 1.78 7.8 26.00 21.61 13 22.85 46 22.92 22.79 +.02 -8.6 ColBnkg Q COLB 1.04f 2.4 22 48.06 35.67 632 43.15 1958 43.92 42.12 +.53 -.7 Col Sust n N ESGW 32.13 27.20 1 29.95 1 29.95 29.87 -.32 -.7 Col SusInt n N ESGN 32.31 27.17 1 29.20 2 29.50 29.19 -.52 -4.5 Col SusUS n N ESGS 32.51 28.62 29.95 1 30.23 29.90 -.32 +1.2 ColumFn n Q CLBK 17.73 15.30 6415 17.21 9396 17.45 16.99 -.13 +11.6 Col Bey N BBRC .50e 2.9 20.47 16.86 3 17.38 15 17.50 17.13 -.34 -5.7tColEmxChi N XCEM 30.22 24.70 1 25.16 29 25.58 24.70 -.26 -9.1 ColQualDv N HILO .32e 2.2 17.10 13.72 0 14.47 7 14.80 14.28 -.39 -8.9tCol EMCns N ECON .10e .4 29.87 24.58 63 24.93 885 25.21 24.58 -.43 -11.4 Col IndiaC N INCO .03e .1 51.06 41.00 6 46.49 35 46.56 46.13 -.14 -6.3tCol IndiaInf N INXX .10e .8 16.79 12.62 5 12.73 70 12.88 12.62 -.10 -19.8 Col IndSC N SCIN .17e .9 25.98 17.47 0 18.35 11 18.61 17.99 -.30 -21.7 ColumbPT N CXP .80 3.5 13 23.31 19.55 901 22.65 3701 22.67 21.85 +.52 -1.3 ColSelTec N STK .92a 4.2 24.58 20.09 113 22.14 298 22.64 22.13 -.47 -.5sColuSprtw Q COLM .88 1.0 31 93.59 54.54 3453 91.02 4614 93.59 89.91 -.65 +26.6 Colmbus Q CMCO .20f .5 44.55 24.14 552 43.58 1192 44.08 42.04 +1.42 +9.0stcomScore n Q SCOR 25.69 22.76 172 22.50 482 25.69 22.10 -2.88 -8.1 Comcast s Q CMCSA .76 2.2 16 44.00 30.43 105510 33.81 254795 34.15 32.17 -.07 -15.2 Comcst29 N CCZ 1.58e 2.8 64.00 50.00 2 56.50 5 57.50 54.00 -.02 -10.1 Comerica N CMA 1.36f 1.4 18 102.66 64.04 3443 95.44 10874 98.25 93.05 +.87 +9.9 ComfrtS N FIX .32 .7 29 48.95 31.90 419 46.35 1480 48.95 46.00 -1.55 +6.2 CommScpe Q COMM 30 41.60 26.29 3049 29.31 8493 30.37 29.00 -1.12 -22.5 ComndSec A MOC 3.55 1.50 13 1.59 91 1.74 1.51 -.01 -48.2 CmcBMO Q CBSH .94f 1.4 20 67.42 49.43 481 66.09 1689 66.92 64.50 +.30 +18.4 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 7 25.98 25 26.03 25.78 +.08 -1.4 CmclMtls N CMC .48 2.1 48 26.72 17.05 2232 23.36 10959 24.14 22.06 -.15 +9.6 CmclVehcl Q CVGI 31 13.90 5.55 718 7.33 1439 7.57 7.21 -.11 -31.4 CommSys Q JCS .16 4.3 4.79 3.18 9 3.75 102 4.05 3.65 +5.3 CmtyBkSy N CBU 1.36 2.2 17 62.39 48.89 449 61.64 1144 62.27 59.47 +1.46 +14.7 CmtyBkTr Q ESXB 25 10.00 7.65 69 9.85 178 10.00 9.35 +.45 +20.9 CmtyFinCp Q TCFC .40 1.1 20 40.69 32.06 132 35.98 202 37.75 35.41 -.87 -6.1tCommuFt n Q CFBI 14.47 10.65 11 10.70 34 11.25 10.57 -.54 -7.8 CmtyHlt N CYH 10.18 3.69 2763 4.28 9230 4.64 4.21 -.13 +.5 CmtyHlt rt Q CYHHZ .05 .01 179 .01 527 .01 .01 -.00 +28.6 CmtyHcT n N CHCT 1.60f 5.4 30.64 22.41 197 29.39 739 29.42 27.71 +1.46 +4.6sCmtyTrBc Q CTBI 1.32 2.5 19 53.00 40.33 125 52.55 420 53.00 49.40 +2.30 +11.6 CmtyWest Q CWBC .20f 1.7 17 12.97 10.00 2 11.75 20 11.80 11.40 +10.3 CommVlt Q CVLT 72.65 48.35 500 69.15 1748 71.40 68.20 -.70 +31.7 CBD-Pao N CBD .08e .4 25.90 18.36 690 20.62 4053 21.52 19.81 +.39 -12.5 CompDivHd N CODI 1.44 8.2 18.35 14.60 207 17.50 858 17.60 17.00 +.50 +3.2 ComDivH pf N CODIpA 1.81 8.0 25.75 20.01 11 22.59 40 22.80 22.54 -.18 -8.4 CompssMn N CMP 2.88 4.4 23 76.65 56.50 277 66.00 1183 67.55 65.10 -1.00 -8.7 Compugn Q CGEN 5.00 2.25 382 3.65 1650 4.05 3.60 -.20 +46.0sCmptrPr Q CPSI .40 1.2 54 34.25 27.60 152 33.65 788 34.25 32.90 +.05 +12.0 CmpTask Q CTG .24 3.1 9.62 4.90 21 7.70 228 7.88 7.59 +.07 +51.0 Compx A CIX .20 1.6 12 16.63 12.30 12 12.30 32 13.49 12.30 -.60 -7.5 CmstkH rs Q CHCI 6.58 1.20 67 2.90 1019 3.98 2.78 -.48 +70.6 ComstkM rs A LODE 1.34 .21 739 .25 2822 .27 .23 -.00 -36.2 ComstkRs rs N CRK 11.70 4.01 835 10.07 2701 10.49 9.68 +.36 +19.0 Comtech Q CMTL .40 1.3 26 34.61 17.11 316 31.73 958 32.79 31.30 -.86 +43.4sConAgra N CAG .85 2.2 17 39.43 32.16 2736 38.55 14545 39.43 37.75 +.05 +2.3 ConatusPh Q CNAT 7.95 3.22 3127 4.97 5562 5.58 4.88 -.45 +7.6 ConcertPh Q CNCE 30.71 12.67 786 19.37 1343 20.21 19.12 -.33 -25.1 ConchoRes N CXO 19 163.11 106.73 2813 127.36 13327 132.14 123.83 +1.62 -15.2 ConcdMed N CCM 4.29 2.46 4.15 9 4.15 4.10 +24.6 CondHos rs A CDOR .78e 7.4 17 11.19 8.13 25 10.60 66 10.60 10.00 +.20 +6.5 Conduent n N CNDT 21.06 14.95 5622 18.93 13223 20.93 18.76 -1.92 +17.1 Conformis n Q CFMS 5.73 1.15 5214 1.26 6613 1.35 1.24 -.07 -47.1 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 57

ConiferH n Q CNFR 7.45 5.00 5 6.35 44 6.73 5.69 +.75 +9.5sConmed Q CNMD .80 1.0 26 76.20 47.41 770 76.43 1518 76.63 73.34 +2.03 +50.0 Conns Q CONN 51 37.95 16.50 1028 35.00 2249 36.50 34.15 +.05 -1.5 ConnectOne Q CNOB .30 1.1 24 31.40 21.04 165 26.20 703 26.67 25.75 +.20 +1.7 ConnWtrSv Q CTWS 1.25f 1.9 41 69.72 48.86 128 65.58 381 67.16 64.08 +.58 +14.2 ConocoPhil N COP 1.14f 1.7 54 71.71 42.27 11052 67.78 38070 68.41 64.79 +2.42 +23.5 ConsolCom Q CNSL 1.55 11.8 22.17 10.31 2526 13.13 5710 13.37 12.69 +.34 +7.7 ConEd N ED 2.86 3.8 16 89.70 71.12 2511 75.76 11723 75.98 73.41 +2.03 -10.8 CnsTom A CTO .24 .4 8 67.97 51.02 68 60.86 126 62.49 58.98 +1.05 -4.2 ConsolWtr Q CWCO .34 2.6 38 15.35 11.20 174 12.95 320 13.15 12.75 -.05 +3.5 ConstAlph n Q CNAC 9.99 9.55 6 9.96 35 9.97 9.95 -.03 +2.2 ConstAlp un Q CNACU 11.21 8.22 4 10.63 243 10.63 10.00 +.63 +4.4 ConstAl rt Q CNACR .95 .25 847 .39 847 .39 .35 +.06 +25.8 ConstellA N STZ 2.96f 1.3 20 236.62 180.13 1345 231.52 5613 234.26 229.74 -1.50 +1.3 ConstellB N STZ/B 2.68f 1.2 27 234.00 181.90 0 230.67 1 233.86 230.67 +5.67 +1.4 Constellm N CSTM 14.10 6.60 1146 11.50 4039 12.55 11.05 -.90 +3.1 ConstPrt n Q ROAD 14.06 10.86 91 13.51 620 14.00 12.86 +.24 +11.7 ConsuPtf Q CPSS 6 4.91 3.27 44 4.22 149 4.44 4.04 +.02 +1.7 CnE pfB N CMSpB 4.50 4.4 105.95 101.10 0 103.10 1 103.25 102.70 +.10 -.8sContainStr N TCS 18 8.93 3.53 317 8.70 1135 8.93 8.14 -.04 +83.5 Contango A MCF 6.93 2.22 2762 5.83 5375 6.13 4.89 +.90 +23.8sContlBldg N CBPX 21 32.75 21.00 312 31.45 1102 32.75 31.10 -1.05 +11.7 ContMatls A CUO 24.60 16.00 0 16.25 3 16.70 16.25 -.10 -14.5 ContlRescs N CLR 69.91 29.08 2669 66.20 10222 67.55 60.36 +5.41 +25.0sContraFect Q CFRX 2.75 .80 130 2.58 1512 2.75 2.30 +.24 +155.4 ContraV rs Q CTRV 6.60 1.30 221 1.47 1077 1.68 1.46 -.05 -49.0 Control4 Q CTRL 41 35.99 19.03 752 24.77 1718 25.71 24.41 -.68 -16.8 ConvrgOn n Q CVON .02p 10.83 8.01 3112 9.58 3781 9.85 8.82 +.74 -4.0 Cnvrgys N CVG .44f 1.8 17 26.66 21.13 1693 24.74 7680 25.52 24.38 -.17 +5.3 CoolHl rs Q IFON 21.00 2.70 80 3.58 602 3.65 3.03 +.08 -50.2 CooperCo N COO .06 90 260.26 216.47 984 237.23 2819 238.37 230.47 +.20 +8.9 CooperTire N CTB .42 1.6 20 40.78 22.58 904 27.05 3386 28.00 26.50 +.15 -23.5sCooperStd N CPS 15 142.08 95.33 264 135.92 759 142.08 135.86 -3.10 +11.0tCopaHold N CPA 3.48f 3.6 11 141.34 98.55 334 97.88 1461 103.56 97.73 -2.15 -27.0sCopart s Q CPRT 38 60.43 30.30 2535 59.91 10725 60.43 57.77 +1.69 +38.7 Copel N ELP .26e 4.6 9.69 5.47 521 5.66 2318 6.05 5.58 -.29 -25.8 CorbusPhm Q CRBP 9.96 5.05 743 5.90 2071 6.10 5.70 -.20 -16.9 Corcept Q CORT 16 25.96 10.71 2000 16.06 10404 19.56 15.67 -3.32 -11.1 CoreLabs N CLB 2.20 1.8 68 130.34 86.55 325 123.70 1722 126.70 120.81 +.18 +12.9 CoreMold A CMT .05 24.50 13.53 701 13.72 848 15.44 13.70 -1.15 -36.8 CoreMrk s Q CORE .40 1.8 28 38.20 17.10 2045 22.81 4220 23.14 20.66 +1.87 -27.8 CorePtLd n N CPLG 28.30 25.25 1187 26.65 5749 26.86 25.28 +.76 -4.4 Corecivic N CXW 1.72 7.3 14 29.23 18.61 12811 23.42 17830 23.55 20.89 +1.97 +4.1 CoreLogic N CLGX 23 55.79 42.00 517 53.92 1616 54.94 53.45 -.08 +16.7 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 2 25.17 21 25.24 25.02 +.10 -2.2 CorEnInf rs N CORR 3.00 8.0 15 39.42 31.50 126 37.41 478 38.16 36.76 +.56 -2.1 CoreSite N COR 4.12f 3.8 41 120.85 89.76 370 109.12 1327 110.87 107.58 +.70 -4.2 Corindus n A CVRS 2.25 .66 9753 .71 16404 .82 .71 -.18 -29.7 Corium Q CORI 13.93 6.95 795 8.90 1667 9.56 8.68 -.39 -7.4 CorMedix A CRMD .78 .17 1092 .24 10932 .31 .21 -.08 -53.2sCorOnDem Q CSOD 53.75 33.24 979 49.61 2754 53.75 49.20 -2.13 +40.4 CrnstTotR A CRF 3.35 23.5 16.72 13.62 227 14.25 1425 14.32 13.95 +.09 -6.8 CrnrstnStr A CLM 3.40 24.0 16.59 13.10 353 14.15 2270 14.26 13.96 +.05 -8.5 Corning N GLW .72 2.5 35.10 26.11 12913 28.49 32548 28.91 28.06 -.60 -10.9 CpBT JCP N JBN 1.75 14.3 16.50 9.92 1 12.25 16 12.68 12.05 -.18 -2.5 CorpCapT n N CCT 1.61 9.8 19.00 14.43 270 16.37 1304 16.68 16.37 -.23 +2.4 CorpOffP N OFC 1.10 3.9 15 35.93 24.55 779 28.52 4257 28.53 27.29 +1.09 -2.3 Cort1Aon27 N KTN 2.05 6.5 35.11 30.31 0 31.75 7 31.87 31.26 -.17 -3.0 CortsJCP97 N KTP 1.91 14.2 18.00 11.06 5 13.47 22 13.96 13.15 -.35 -5.6 CortsJCP N JBR 1.75 14.1 16.49 9.82 12.40 11 12.55 11.81 -.15 -.7 CortsPE N KTH 2.00 6.3 34.50 30.26 1 31.75 1 32.23 31.75 -.20 -1.8 Corvel Q CRVL 30 61.20 44.81 51 54.85 222 55.20 50.29 +3.30 +3.7 CorvusPh n Q CRVS 17.64 7.42 966 11.16 1365 13.48 10.51 -1.94 +7.7 Cosan Ltd N CZZ .26e 3.3 11.89 5.63 944 7.97 4951 8.10 7.66 +.11 -17.8sCostamre N CMRE .40 5.0 8.00 5.45 759 8.05 2259 8.12 7.51 +.47 +39.5 Costam pfB N CMREpB 1.91 7.9 27.43 22.95 2 24.33 12 24.34 24.07 +.28 -2.8 Costmr pfC N CMREpC 2.13 8.5 26.24 23.61 6 25.20 23 25.34 25.15 +.06 -.9 Costam pfD N CMREpD 2.19 8.5 26.89 24.36 2 25.84 9 25.89 25.76 +.03 sCostco Q COST 2.28f 1.1 30 211.11 150.00 1729 211.10 9365 211.77 204.62 +3.78 +13.4 Cotiviti n N COTV 45.97 30.84 2056 44.19 18079 44.46 39.57 +4.33 +37.2 Cott Cp N COT .24 1.5 17.78 13.70 387 16.50 3093 16.62 16.06 -.01 -1.0 Coty N COTY .50 3.4 21.68 12.92 7096 14.77 31283 14.78 13.97 +.27 -25.7 CountrP rs Q CPAH 7.30 1.75 9 2.28 143 2.42 2.13 -.04 -29.0 Cntwd pfB N CFCpB 1.75 6.8 26.77 25.46 25.72 -2.6 CountyBcp Q ICBK .28 1.0 17 33.94 23.30 64 28.51 98 28.84 26.62 +1.92 -4.2sCoupaSft n Q COUP 64.95 28.52 3434 62.97 7595 64.95 60.53 -.41 +101.7 CousPrp N CUZ .26 2.7 15 9.88 8.23 6477 9.65 32899 9.76 9.46 +.02 +4.3 CovantaH N CVA 1.00 5.8 17.30 13.00 962 17.10 4298 17.30 16.55 +.40 +1.2 Covenant Q CVTI 36 35.19 15.86 575 31.98 1039 33.57 31.18 -1.48 +11.3 CowenInc s Q COWN 40 18.25 11.63 802 14.80 1800 15.30 14.15 -.35 +8.4 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 6 25.16 99 25.16 24.92 +.15 -2.1stCowen33 n Q COWNL 1.94 7.8 25.06 24.87 34 24.94 430 25.07 24.87 -.11 +.1 CrackerB Q CBRL 5.00f 3.0 18 179.12 141.75 285 166.39 1144 167.05 161.49 +1.97 +4.7 CraftBrew Q BREW 34 20.90 16.50 205 20.10 843 20.90 19.85 -.65 +4.7 Crane N CR 1.40 1.7 27 102.65 71.23 428 80.94 1465 83.91 79.83 -2.45 -9.3 CrwfdA N CRD/A .28 3.3 60 9.95 6.78 61 8.40 258 8.62 8.14 +.14 -1.2 CrwfdB N CRD/B .20 2.4 60 12.40 7.54 240 8.45 309 8.77 8.29 +.16 -12.2 Cray Inc Q CRAY 69 28.60 17.35 630 25.70 1513 27.00 24.90 -.30 +6.2 Credicp N BAP 8.57e 3.9 239.54 175.91 305 220.53 1571 224.50 218.00 -3.01 +6.3 CreditAcc Q CACC 17 377.82 236.50 117 363.55 446 376.87 359.00 +2.40 +12.4 CS EnEur50 N FIEU 153.69 109.31 17 126.18 19 126.18 122.49 -2.18 -8.1 CSVixMd rs Q TVIZ 16.77 7.93 2 8.62 50 8.87 8.29 +.15 -3.9 CSVixST rs Q VIIX 23.92 10.84 116 14.07 785 14.70 13.18 +.70 +19.4 CS FILgCG N FLGE 268.92 174.54 8 264.10 26 268.64 261.34 -4.03 +15.8 CSSilvCC Q SLVO .58e 7.6 8.63 7.28 7 7.59 66 7.69 7.51 -.02 -4.0 CSGoldCvC Q GLDI .55e 6.3 9.48 8.55 18 8.68 99 8.77 8.62 -.01 -3.9 CSVS3xInSlv Q DSLV 34.67 20.03 309 24.27 1569 25.18 23.83 +.59 +2.8 CSVS3xInG Q DGLD 55.21 37.83 38 47.41 260 47.98 46.14 +1.22 +8.7 CS VS3xGld Q UGLD 12.72 9.19 476 9.77 2864 10.05 9.65 -.27 -12.3 CSVIVxMT Q ZIV 94.42 60.60 111 76.38 601 78.81 75.42 -1.48 -13.8 CS LgSh n N CSLS 27.99 CrSuisInco A CIK .26 8.4 3.50 3.13 219 3.15 893 3.17 3.13 -4.8 CS InvBr n N DBRT 85.47 24.48 6 28.02 7 30.46 28.01 -1.46 -44.1 CS LgBrnt n N UBRT 316.38 115.89 0 255.41 1 255.41 245.39 +6.82 +43.2 CrS Crd n Q USOI 2.45e 8.5 33.00 21.21 2 28.73 44 28.73 27.30 +1.91 +7.8 CS MthlMtg N REML 33.50 22.00 6 27.58 18 27.90 26.80 +.78 -9.9 CS CrdeOil N OIIL 43.86 25.46 4 40.75 4 40.89 38.87 +.68 +15.8 CS MAsHi N MLTI 1.30e 29.48 27.00 0 28.35 0 28.35 28.35 +.30 +1.3 CS SP mlp N MLPO 1.12e 7.8 16.20 13.92 14.33 140 +.4 CS VSSilv Q USLV 14.96 9.03 3929 9.77 26404 9.95 9.42 -.25 -15.8 CredSuiss N CS 1.22e 7.9 19.98 13.71 1879 15.42 10587 15.53 14.98 -13.6 CrSuiHiY A DHY .29 10.9 2.91 2.56 338 2.65 1293 2.65 2.61 +.02 -6.7 Cree Inc Q CREE 50.68 20.50 1303 47.66 5911 49.88 47.42 -1.52 +28.3 CrescPtE g N CPG .12 1.7 40 9.25 6.40 2188 7.24 7051 7.36 6.82 +.01 -5.0 CrestEq rs N CEQP 2.40 7.5 35.65 20.00 439 32.15 1666 32.85 30.85 +.85 +24.6 Cresud Q CRESY .45e 2.7 23.69 15.53 57 16.96 737 17.36 15.65 +.30 -23.2 Criteo SA Q CRTO 27 53.79 21.00 1195 33.86 8394 34.00 28.73 +4.57 +30.1 Crocs Q CROX 19.54 7.14 2138 18.01 4836 19.20 17.88 -.65 +42.5 CronosGp n Q CRON 10.39 5.12 7523 7.24 29150 8.11 6.51 +.22 -5.0 CrossAmer N CAPL 2.10m 12.3 39 29.80 15.50 47 17.07 282 17.35 15.80 +1.23 -28.1 CrssCtryHl Q CCRN 21 14.65 9.07 997 12.08 2896 12.74 12.00 -.36 -5.3 CrosTim N CRT 1.02e 7.1 14 15.72 12.99 8 14.25 64 14.62 13.99 +.26 -3.0 CrwnCstle N CCI 4.20 4.1 114.97 93.14 3060 103.60 10954 104.06 100.41 +2.51 -6.7 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 1 1048.11 99 1048.11 1027.39 +14.74 -7.5 CrownCfts Q CRWS .32 5.7 18 7.54 5.40 23 5.60 133 5.90 5.55 -.15 -13.2 CrownHold N CCK 18 62.27 42.63 2656 45.19 14657 45.91 44.34 -.13 -19.7sCryolife N CRY .12 .4 67 29.55 16.80 478 28.15 998 29.55 27.35 -1.20 +47.0sCryoPort rs Q CYRX 14.93 4.25 3375 14.72 4903 14.93 13.87 +71.4 Ctrip.com s Q CTRP 29 60.65 40.13 2763 48.78 22403 51.36 48.15 -2.94 +10.6sCubeSmart N CUBE 1.20 3.8 29 31.90 22.83 2760 31.85 7833 32.01 31.08 +.56 +10.1 Cubic N CUB .27 .4 72.43 39.58 570 67.25 1444 68.00 65.60 +.75 +14.1 CueBioph n Q CUE 17.99 10.30 1142 12.57 1479 13.40 11.95 -.68 +8.1 CullenFr N CFR 2.68f 2.4 21 121.66 81.09 345 113.01 1385 114.93 111.94 -.54 +19.4 CullnF pfA N CFRpA 1.34 5.3 25.96 24.11 2 25.12 16 25.14 25.00 +.01 tCulp Inc N CULP .36 1.4 16 34.05 24.95 262 26.25 394 26.95 24.95 +.05 -21.6 CumbldPh Q CPIX 7.96 5.53 17 6.11 103 6.18 5.86 +.10 -17.0tCummins N CMI 4.32 3.2 38 194.18 135.02 1777 136.05 7945 142.86 135.02 -7.08 -23.0tCuris rs Q CRIS 11.35 2.07 3201 2.08 4469 2.41 2.03 -.34 -40.6 CurEuro N FXE 120.65 107.60 111.89 -3.2 CurtisWrt N CW .60 .5 24 143.38 89.63 4486 117.09 6014 127.68 116.25 -10.88 -3.9 Cush Jn37 n N PPLN 24.42 16.55 1 18.42 7 18.58 17.98 -.04 -7.7 CushTRet rs N SRV 1.08 9.0 13.05 10.00 29 11.94 106 12.16 11.72 -.14 CushngRen N SZC 1.64 9.3 21.30 15.35 38 17.61 200 17.78 17.21 +.10 -13.3 CushRoy rs N SRF .48 5.2 10.10 7.81 20 9.15 55 9.23 8.91 +.19 -2.3 CustomBcp N CUBI 11 33.85 24.75 489 31.10 1556 31.87 29.99 +.62 +19.7 CustBcp 18 N CUBS 1.59 6.3 26.50 25.08 14 25.11 27 25.16 25.09 +.01 -2.4 CustBc p C N CUBIpC .57p 27.32 26.05 3 26.38 22 26.60 26.29 -.15 -.6 CustBc pfD N CUBIpD 28.20 24.60 1 26.00 4 26.07 25.90 -.09 -2.5 CustBc pfE N CUBIpE 27.15 25.35 2 26.05 22 26.22 25.96 -1.9 CustoBc pf F N CUBIpF 27.71 25.02 12 25.75 54 25.89 25.66 +.05 -1.8 Cutera Q CUTR 42 56.05 23.35 395 41.75 1189 44.90 41.75 -1.65 -7.9 Cyanotch h Q CYAN 5.78 3.25 1 4.09 17 4.17 4.00 -.11 +4.5 CybrOpt Q CYBE 92 25.69 11.35 785 17.55 1060 18.70 16.90 -.90 +17.0sCyberArk Q CYBR 87 67.65 39.34 343 63.45 2128 67.65 62.53 -1.88 +53.3 Cyclacel pf Q CYCCP .60 8.9 8.75 5.11 6.75 0 6.75 6.75 -8.8 Cyclacel rs Q CYCC .15p 4.52 1.28 51 1.51 344 1.60 1.47 +.03 -13.2 CymaBay Q CBAY 15.59 4.82 7957 13.74 12225 15.00 13.33 -.07 +49.3 CynergT n A CTEK 5.45 2.70 7 3.98 27 3.98 3.61 +.14 -1.7 CypressEn N CELP .84 10.6 14 8.50 5.50 19 7.91 97 8.15 7.43 -.04 +31.8 CypSemi Q CY .44 2.6 28 18.87 12.50 8299 17.09 25415 17.75 16.94 -.80 +12.1 Cyren Ltd Q CYRN 3.15 1.35 2 2.75 76 2.81 2.65 -.05 +10.0 CyrusOne Q CONE 1.84 3.2 90 65.73 43.49 2680 57.85 6102 58.75 56.99 -.03 -2.8 CytRx rs Q CYTR 5.99 1.23 276 1.30 1356 1.30 1.24 +.05 -23.1 Cytokinetic Q CYTK 15.95 6.75 964 8.40 4326 9.20 7.90 -1.50 +3.1 CytomX n Q CTMX 35.00 13.09 1686 24.58 3013 26.26 23.63 -.36 +16.4tCytoriTh rs Q CYTX 12.10 1.62 291 1.89 782 2.19 1.62 -.06 -37.4 Cytosorbnt Q CTSO 12.35 3.60 3080 11.00 4349 12.30 10.60 -1.35 +69.2D -:tDBV Tech Q DBVT 50.57 19.54 165 20.25 849 20.82 19.54 -.04 -17.7 DCP Mid N DCP 3.12 7.8 56 42.79 29.70 317 39.82 2118 40.46 38.26 +1.45 +9.6 DCT IndlTr N DCT 1.44 2.2 32 67.26 52.06 485 65.74 3072 65.99 64.61 +.42 +11.8 DDR Corp rs N DDR 12 43.47 15.14 6169 18.00 18296 18.25 17.01 +.76 DDR pfJ N DDRpJ 1.63 6.8 25.55 21.38 5 24.00 27 24.03 23.76 +.16 -4.5 DDR pfK N DDRpK 1.56 6.7 25.98 21.04 12 23.28 53 23.30 23.03 +.23 -9.3 DDR Cp pfA N DDRpA 27.09 22.40 15 24.60 43 24.75 24.47 +.19 -6.5stDFB Hlt n Q DFBH 9.80 9.65 9.80 11 9.80 9.65 +.05 +1.0 DFB Hlt un Q DFBHU 10.20 10.00 10.12 5 10.12 10.12 +1.2 DGSE A DGSE 1.73 .70 41 .71 135 .78 .71 -.10 -23.3 DHI Grp N DHX 7 3.25 1.25 6393 2.45 9111 2.85 2.35 -.25 +28.9sDHT Hldgs N DHT .20e 4.1 38 4.81 3.27 1965 4.89 10664 4.99 4.25 +.81 +36.2 DLH Hldgs Q DLHC 50 6.83 4.99 8 5.55 51 5.60 5.25 +.01 -9.9sDMC Globl Q BOOM .08 .2 48.25 12.40 436 45.80 1090 48.25 42.81 +2.40 +82.8 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 288 35.00 329 35.80 34.50 -.60 +3.9 DNP Selct N DNP .78 7.1 11.57 9.71 349 11.01 1390 11.08 10.90 +.05 +1.9 DR Horton N DHI .50 1.2 15 53.32 33.46 4457 40.75 20410 43.32 40.42 -2.09 -20.2 Drdgold N DRD .03e 1.1 4.11 2.23 21 2.77 232 2.92 2.72 -.12 -15.0 DSP Gp Q DSPG 13.95 10.80 2506 11.65 3365 12.05 11.38 -.15 -6.8 DSW Inc N DSW 1.00 3.9 27 26.45 15.14 3142 25.80 10914 26.40 25.30 +.45 +20.5 DTE N DTE 3.53 3.5 18 116.74 94.25 1238 100.45 8534 100.68 96.88 +3.39 -8.2 DTEEn 62 N DTQ 1.31 5.3 25.61 23.59 11 24.89 54 24.94 24.79 -.08 -.8 DTE En76 n N DTJ 1.34 5.3 26.04 23.99 13 25.10 98 25.10 24.85 +.04 -1.5 DTE En27 n N DTW 1.31 5.3 25.75 23.34 33 24.49 120 24.80 24.37 -.30 -4.7 DTE F76 n N DTY 1.50 5.7 27.90 25.37 5 26.45 75 26.68 26.15 -.13 -1.2 DTE En un N DTV 58.42 48.68 2 50.80 332 51.02 49.90 +.90 -5.9 DTF TxF N DTF .84 6.3 14.86 13.03 27 13.40 60 13.40 13.17 +.22 -4.7 DXC Tch n N DXC .76f .9 93.28 64.78 6211 80.85 14802 83.74 80.21 -3.01 -1.5 DXP Ent Q DXPE 40 43.21 24.86 182 39.53 416 40.82 38.43 -.78 +33.7 DailyJourn Q DJCO 250.95 195.00 8 241.06 17 247.40 228.00 +9.67 +4.7 Daktronics Q DAKT .28 3.2 38 10.86 7.85 984 8.65 1901 8.68 8.11 +.04 -5.3tDanaInc N DAN .24 1.1 17 35.27 20.87 3553 20.88 9754 21.90 20.71 -.93 -34.8 Danaher N DHR .64 .6 25 104.82 78.97 2924 99.30 15626 101.85 97.68 -3.01 +7.0 Danaos N DAC 2 3.20 1.05 235 1.65 1348 1.83 1.20 +.30 +13.8 DaqoNEn N DQ 4 72.50 19.00 523 35.27 2821 36.45 33.34 +.15 -40.7sDarden N DRI 3.00f 2.8 22 107.74 76.27 3619 108.87 17806 109.53 93.00 +14.77 +13.4 DareBio rs Q DARE 12.40 .74 190 1.29 1093 1.45 1.23 -.07 -40.4 DarioHlth Q DRIO 3.64 1.32 374 1.40 803 1.55 1.40 -.08 -12.6sDarlingIng N DAR 26 19.95 15.44 1934 19.89 5887 20.03 19.28 +.40 +9.7 DasanZ rs Q DZSI 11.75 5.45 567 9.73 636 10.29 9.15 -.43 +5.1 Daseke n Q DSKE 14.52 8.16 2927 9.82 4239 10.18 9.57 -.06 -31.3 Data IO Q DAIO 19 16.49 6.04 68 6.36 317 6.76 6.12 -.31 -47.2 Datawatch Q DWCH 12.65 7.70 51 9.35 281 9.90 9.15 -.20 -1.6 DaveBuster Q PLAY 18 69.99 37.85 1165 51.60 5474 55.50 51.02 -3.80 -6.5 DavidsT g n Q DTEA 6.40 3.20 20 3.60 196 4.50 3.55 -.35 -7.7 DavSelFn n Q DFNL 25.62 21.15 28 24.03 77 24.26 23.84 -.25 +.3 DavSelEq n Q DUSA 25.32 20.72 3 24.40 58 25.21 24.22 -.09 +4.3 DavSelW n Q DWLD 28.88 21.99 38 26.75 301 27.05 26.51 -.25 +1.9 DaVita Inc N DVA 18 80.71 52.51 2691 71.95 9724 73.44 71.78 -1.52 -.4 DawsonGeo Q DWSN .05p 8.11 3.52 2264 7.84 2659 8.00 7.16 +.07 +65.6 Daxor A DXR .15 2.3 21.66 3.40 6 6.63 70 7.41 6.28 -.31 +45.0 DeanFoods N DF .36 3.4 13 18.21 8.14 2243 10.59 6044 10.59 9.85 +.58 -8.4sDeciphera n Q DCPH 45.61 15.15 850 39.55 1950 45.61 36.57 -2.31 +74.5sDeckrsOut N DECK 122.98 61.37 1166 119.17 2927 122.98 117.27 +.36 +48.5 Deere N DE 2.76f 1.9 29 175.26 112.87 2358 143.17 14512 148.14 140.70 -5.58 -8.5 DelFriscos Q DFRG 18.85 11.70 476 13.45 1389 13.45 12.40 +.60 -11.8 DelTaco Q TACO 11 15.99 10.00 983 13.88 1803 13.95 12.76 +.73 +14.5 DE EnhGlb N DEX .90 7.9 12.70 10.71 85 11.40 258 11.68 11.33 -.28 -6.0 DelaCO A VCF .72 5.0 16.50 14.00 1 14.36 31 15.00 14.35 -.59 -7.5sDelaDvInc N DDF .62 5.4 11.58 10.18 135 11.58 425 11.70 11.36 +.13 +7.9 DelaNatl A VFL .72 5.7 13.94 12.25 3 12.54 19 12.54 12.34 +.12 -5.4tDelaMN2 A VMM .63 5.1 15.05 12.39 24 12.39 78 12.52 12.38 -.10 -8.0 DelekLogis N DKL 3.00f 11.1 13 35.54 26.60 29 27.10 141 27.70 26.75 -.40 -14.5 Delek N DK 1.00f 1.9 37 61.57 20.65 4459 51.53 12397 54.46 50.68 -.05 +47.5 DellTch n N DVMT 92.40 60.98 3947 88.78 9082 90.86 86.82 +.39 +9.2tDelmarPh n Q DMPI 2.84 .74 529 .70 1698 .86 .66 -.15 -35.8 DelphiTc n N DLPH .68 1.4 28 60.39 45.66 5834 48.67 9025 51.31 47.72 -1.95 -7.2 DeltaAir N DAL 1.22 2.3 11 60.50 44.59 11051 52.72 33601 55.06 52.42 -2.46 -5.9 DeltaAprl A DLA 23.47 16.90 668 18.25 821 19.18 18.25 -.37 -9.7 DeltaTch h Q DELT 4.70 .91 254 1.07 474 1.18 1.06 -.09 +1.1 Dltsh SPX n N DMRL 59.02 49.16 1 54.68 48 55.22 54.51 -.66 +.7 Dlt SP400 n N DMRM 56.45 48.78 1 55.19 40 56.06 54.90 +.08 +2.1sDlt SP600 n N DMRS 59.02 47.73 1 58.12 10 59.02 57.98 +.30 +7.1 DltshInt n N DMRI 56.65 49.79 150 51.10 163 54.74 51.10 -1.89 -3.6 Deluxe N DLX 1.20 1.8 13 78.87 65.85 510 67.52 1508 68.65 66.74 -.24 -12.1 DenaliTh n Q DNLI 25.79 14.72 694 17.94 2509 18.18 16.86 +.04 +14.7sDenburyR N DNR 4.75 .92 30536 4.72 84796 4.87 3.84 +.90 +113.6 DenisnM g A DNN .64 .38 385 .53 2074 .55 .51 -.00 -3.8 Dennys Q DENN 30 17.75 10.87 322 16.53 1440 16.65 15.50 +.75 +24.8 Dentsply Q XRAY .35 .8 68.98 41.64 2283 44.95 14115 45.62 44.10 +.01 -31.7 Depomed Q DEPO 11.27 4.31 1539 7.32 6576 7.43 6.98 +.20 -9.1 Dermira Q DERM 31.59 6.98 1173 10.48 4427 11.11 9.86 +.46 -62.3sDescSys Q DSGX 93 31.95 23.40 82 31.60 581 31.95 31.09 +.20 +11.3 Despg.cm n N DESP 36.56 20.33 803 22.74 3241 23.98 20.70 +1.09 -17.2sDestMatrn Q DEST .80 12.6 6.62 1.02 453 6.36 3742 6.62 5.15 +1.05 +114.1 Dest XL Q DXLG 2.75 1.45 309 2.05 742 2.10 1.75 +.30 -6.8 Deswell Q DSWL .28 8.6 3.64 2.04 148 3.26 253 3.38 3.10 -.12 +19.9 Determine Q DTRM 2.84 1.23 33 1.54 62 1.70 1.54 -.16 -14.4 DeutschBk N DB .83e 20.23 10.58 3469 11.01 22349 11.19 10.81 -.09 -42.1 DBDogs22 N DOD 30.43 18.95 6 22.20 23 22.50 21.92 -.20 -13.0 DBWMTR N WMW 32.46 26.75 1 31.57 2 31.77 31.31 +.11 +5.2 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 98 25.21 473 25.39 25.12 +.09 -1.0 DeutBCT5 pf N DKT 2.01 7.8 27.24 25.17 117 25.71 946 25.80 25.62 +.14 -1.6 DBCmdDL N DYY 4.09 2.08 3 2.91 9 3.00 2.71 +.06 -23.4 DB AgriLg N AGF 13.46 8.96 1 9.60 4 9.60 9.10 -.36 -4.5 DB AgriSh N ADZ 39.50 21.13 37.00 0 37.00 37.00 +2.08 +6.3tDB AgriDL N DAG 3.81 2.25 15 2.43 118 2.60 2.25 -.17 -15.0 DBGoldSh N DGZ 14.68 13.01 24 14.16 59 14.21 14.01 +.11 +4.0 DBGoldDL N DGP 29.42 21.65 25 23.29 99 23.73 23.10 -.41 -6.8 DBGoldDS N DZZ 6.29 4.88 47 5.77 184 5.80 5.67 +.10 +7.6tDBGlbHY23 N FIEG 184.00 117.10 136.70 1 148.00 117.10 -30.30 -20.1 Deut Multi N KMM .51 5.8 8.99 8.59 8 8.80 150 8.85 8.77 -.01 -.6 Deut Muni N KTF .84 7.6 13.64 10.93 59 11.01 328 11.04 10.93 +.08 -7.5 Deut StInc N KST .66a 5.4 12.66 12.11 18 12.26 33 12.32 12.20 -.02 -1.4tDeut StMu N KSM .84 7.7 12.80 10.67 40 10.85 265 10.86 10.67 +.12 -7.9 DBXEmMkt N DBEM .36e 1.5 26.32 21.59 9 23.40 95 23.66 23.15 -.53 -2.9 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 772 31.67 5336 32.21 31.37 -.74 -.3 DBXGerEq N DBGR .35e 1.3 29.78 25.97 3 27.28 17 28.45 27.16 -1.60 -4.1 Deu HYBd n N HYLB 51.56 48.68 160 49.56 711 49.67 49.52 -.13 -1.7 DeutBarI n N IFIX 50.76 49.59 50.01 0 50.01 49.81 +.20 -.1 DeuBrcIn n N IGVT 50.12 48.32 0 49.12 1 49.14 49.09 +.03 +.6 DbXR1KECo N DEUS 33.87 28.87 25 32.71 76 32.98 32.62 -.34 +2.0tDeutEmCo N DEMG 30.95 25.87 25.87 2 26.33 25.87 -.73 -10.3 DBXJapnEq N DBJP .91e 2.2 46.61 37.94 80 41.99 449 43.61 41.70 -1.94 -4.8 DbXDvxEU N DEEF 31.76 26.99 5 29.48 25 29.78 29.13 -.47 -1.8tDeut 300Ch N ASHX .74p 24.14 19.76 1 19.87 7 20.63 19.76 -.86 -10.0tDbxItalyHE N DBIT .22p 26.39 22.46 22.46 0 22.96 22.46 -1.27 -3.6tDbxAllWHiD N HDAW .27e 27.42 24.96 0 25.13 491 25.20 24.96 -.26 -6.1tDbxEafeHiD N HDEF .43e 1.1 25.41 23.35 75 23.67 2211 23.91 23.35 -.36 -4.2 DbxNikk400 N JPN 31.67 25.97 82 28.96 4616 29.43 28.74 -.60 -1.2 Deut InRE n N DBRE DeuMunInf N RVNU .71 2.7 27.23 25.99 1 26.36 10 26.69 26.30 +.02 -2.9tDBX EMBd N EMIH .99e 4.1 25.69 23.85 23.93 2 24.27 23.85 -.20 -4.7 DBX IGBd N IGIH .77 3.2 24.99 23.33 0 23.77 11 24.09 23.77 -.20 -2.7 DBXHYCpB N HYIH 1.20 5.2 23.72 22.42 22.96 3 23.17 22.96 -.21 -.3tDBXChiSC N ASHS 37.50 28.36 10 28.70 112 30.78 28.36 -2.27 -17.6 DBXHrvChi N CN .30e .8 42.41 30.98 6 36.39 29 37.57 36.04 -1.61 -2.5 DBXSKorH N DBKO .03p 32.94 28.67 29.29 2 30.25 29.29 -1.07 -6.7 DBXAWxUS N DBAW 1.33e 3.2 29.07 25.86 10 27.39 28 27.87 27.20 -.68 -1.4 DBXAsiaPH N DBAP .74e 2.6 31.53 26.30 1 28.60 8 30.01 28.60 -.41 +.7 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 525 28.29 2794 29.01 27.97 -.98 -.5 DBXHvChiA N ASHR 34.89 26.04 1332 27.63 7362 28.85 27.34 -1.43 -11.0 DevonE N DVN .32f .7 28 45.16 28.80 8105 43.28 34633 43.85 40.25 +3.03 +4.5 DexCom Q DXCM 102.10 42.62 1157 99.56 4417 101.90 97.76 -.16 +73.5 Diageo N DEO 3.20e 2.2 148.85 117.73 372 145.94 2013 146.41 143.87 -2.63 -.1 DiamHill Q DHIL 7.00e 14 219.90 183.34 30 198.14 68 200.99 195.50 -2.35 -4.1 DiamOffsh N DO .50 2.6 32 20.98 10.06 3046 19.60 8700 19.72 17.78 +1.12 +5.4 DiamRk N DRH .50 4.1 17 12.99 9.87 2267 12.34 9567 12.42 12.09 +.17 +9.3 DiambkEn Q FANG .13p 24 138.14 82.77 2212 125.56 13480 130.65 114.51 +9.98 -.5 DianaCnt rs Q DCIX 2772.13 1.31 3372 1.80 5863 2.16 1.55 +.20 -55.7sDianaShip N DSX 5.13 3.07 826 5.10 2112 5.16 4.69 +.38 +25.3 DianaS pfB N DSXpB 2.22 8.9 25.12 21.18 13 25.00 26 25.00 24.88 +.07 +.8 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 0 25.71 4 25.71 25.52 +.03 +.1 DicernaPh Q DRNA 15.80 2.69 6045 13.65 8366 13.79 12.07 +.91 +51.2 DicksSptg N DKS .90 2.5 12 40.77 23.88 3246 35.98 11653 37.61 35.42 -1.96 +25.2 Diebold N DBD .40 3.0 15 28.50 11.43 2318 13.20 8543 13.35 12.15 +.80 -19.3 DifferBr rs Q DFBG 2.20 .70 2 .89 39 .95 .83 +.01 -6.3 DiffusP hn Q DFFN 3.04 .42 175 .52 812 .57 .51 -.04 -56.4sDigiIntl Q DGII 49 14.70 8.50 234 13.80 1040 14.70 11.95 +1.60 +44.5 Digimarc Q DMRC 41.75 22.85 149 30.35 437 33.10 29.46 -2.50 -16.0 Digirad Q DRAD .22 13.1 4.45 1.25 39 1.68 223 1.70 1.65 +.03 -35.0 DigitalAlly Q DGLY 4.95 1.70 13 2.50 95 2.70 2.50 -.10 -5.7 DigitalRlt N DLR 4.04 3.7 52 127.23 96.56 3020 107.89 6759 108.43 105.13 +1.66 -5.3 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 11 25.18 47 25.18 24.99 +.07 -1.2tDigtlR pfH N DLRpH 1.84 7.1 27.94 25.88 7 26.03 208 26.05 25.88 +.01 -2.4 DigitRlt pfC N DLRpC 1.09 4.1 28.18 26.44 26.46 -4.1 DigitRlt pfJ N DLRpJ 25.30 22.13 14 23.77 71 23.77 23.44 +.33 -5.3 DigitalR pfI N DLRpI 1.59 6.2 28.18 25.48 12 25.75 37 25.98 25.67 -.22 -6.4 DigitlTurb Q APPS 2.59 .98 534 1.56 2941 1.74 1.53 -.06 -12.8sDillards N DDS .40 .4 11 98.75 49.91 526 94.60 2190 98.75 89.35 +3.72 +57.5 Dillard38 N DDT 1.88 7.3 26.35 25.13 6 25.81 57 25.91 25.76 -.01 -.2 DimeCBc Q DCOM .56 2.7 20 22.65 17.75 298 20.40 936 20.58 19.55 +.60 -2.6 DineEquity N DIN 2.52m 3.1 6 81.78 36.71 607 80.86 1669 81.64 74.86 +6.08 +59.4sDiodes Q DIOD 39 37.53 23.51 457 36.78 1681 37.53 35.72 +.20 +28.3sDiploPhm N DPLO 83 28.07 14.23 2716 28.13 6128 28.74 25.66 +.96 +40.2 Dir SilMBl n N SHNY 12.28 7.00 9 7.31 84 7.50 7.07 -.22 -23.2 DirBrCm n N COM 26.10 23.23 21 24.71 47 24.84 24.48 -.07 +.6 DirChInt n N CWEB 69.08 41.71 32 56.17 196 61.28 54.82 -4.99 +10.0 Dirx Euro n N EUXL 33.40 21.45 1 22.65 8 23.40 21.60 -1.64 -13.7 DirxAero n N DFEN 58.00 25.75 60 45.25 383 49.31 44.14 -3.79 +1.7 DrxTrnBl n N TPOR 43.11 23.47 2 33.85 20 36.80 33.78 -2.95 -1.9 DxEmMkt n N EMBU 26.61 20.45 20.45 -20.8 DirxUtil n N UTSL 34.73 19.59 12 24.02 90 24.02 22.32 +1.57 -12.8 DirxInds n N DUSL 44.53 25.95 12 30.80 43 33.63 30.07 -3.31 -16.2 DirxMex n N MEXX 33.36 13.05 30 15.58 52 15.59 13.70 +1.33 -24.3 DrxRBkBr rs N WDRW 56.13 19.69 1 21.51 2 22.20 20.73 -.45 -29.8 DxRsaBr rs N RUSS 44.39 14.43 55 19.99 326 23.27 19.94 -1.53 -13.1 DxSOXBr rs N SOXS 33.69 8.83 1957 10.22 13959 10.27 9.38 +1.04 -38.1 DxGBull rs N NUGT 44.03 21.25 5209 24.31 22138 24.88 23.31 -.29 -23.3 DrGMBll rs N JNUG .09e .7 25.76 11.34 6397 13.84 32543 13.93 13.10 +.04 -22.1 DirSPX Br N SPDN 34.16 28.53 4 29.36 30 29.44 29.12 +.15 -4.1 DxGlMBr rs N JDST 79.16 40.90 525 50.44 2037 53.22 50.01 -.13 -1.7 DirSPBear s N SPXS 42.18 24.22 2054 25.48 12875 25.80 24.93 +.67 -15.0 DrxDlySpxB N LLSP .10p 40.38 31.74 1 37.44 13 37.84 37.27 -.43 +4.0 DxChiABear N CHAD 37.95 27.67 10 33.84 100 34.29 32.58 +1.52 +8.7 DrxNGBear rs N GASX 47.19 16.50 68 18.00 261 20.87 17.20 -2.87 -23.3 DxSPOGBr rs N DRIP 28.73 5.59 9418 6.15 33636 7.32 5.92 -1.20 -48.1 DrxRBkBull N DPST 95.94 43.51 18 85.47 135 90.04 83.00 -.52 +17.5 DirDGlBr rs N DUST 35.88 19.01 3544 24.54 15619 25.74 24.11 +.12 +3.5 DxSPXBll s N SPUU 57.21 40.57 3 51.90 43 52.92 51.60 -1.27 +4.7tDxEuFnBl N EUFL 65.95 35.49 35.53 4 36.79 35.49 -1.54 -25.2sDirSCBll s N SMLL .27e .4 61.72 39.39 5 60.37 75 61.72 59.38 +1.17 +17.9 DxHiYldBr N HYDD 20.15 10.08 0 18.92 2 18.92 17.03 +.07 +.7 DrNsd100 rs N QQQE 47.40 39.20 13 46.21 94 46.73 45.89 -.69 +7.0sDrxDlySCB N LLSC .10p 41.35 31.20 41.00 1 41.35 41.00 +.33 +15.4 DxRusBll s N RUSL 73.38 29.06 213 40.30 1015 40.72 34.90 +2.35 -20.2 DiEurBll3x N EURL .14e .4 47.12 30.11 23 33.92 338 34.51 32.47 -1.46 -10.9 DrxEMBll rs N EDC 168.70 82.25 97 94.83 819 98.54 91.78 -7.35 -24.6 Dir MLPHi N ZMLP 1.60m 10.7 17.94 13.61 10 14.92 165 15.43 14.75 -.27 -6.7 DxLatBll s N LBJ 49.13 17.74 8 18.94 48 20.22 18.03 -.24 -41.4 DirTotBBr N SAGG 32.31 30.87 0 31.95 0 32.07 31.95 -.08 +2.7 DxBrzBull s N BRZU 65.25 15.82 1915 18.01 11123 20.31 17.28 -.81 -55.3 DxBiotBll rs N LABU 116.54 52.58 588 107.75 4457 116.12 99.03 +5.51 +38.4 DxIndiBll rs N INDL 120.64 69.14 47 77.30 138 78.55 73.44 +.13 -24.3 DxNGBll rs N GASL 31.99 14.60 153 23.48 672 24.45 20.45 +2.94 -7.5 DrDevMBr N DPK 16.35 10.08 3 12.59 459 13.03 12.42 +.47 +2.2 DxSPOGBl s N GUSH 47.00 15.04 1351 39.60 7294 40.87 34.15 +5.52 +30.5 DxREBear N DRV 15.62 9.81 60 9.87 342 10.85 9.86 -.79 -5.7 DrxJpBull N JPNL 96.48 53.51 2 71.17 49 72.50 69.01 -2.97 -7.7 DrxPhMd n N PILL 42.90 25.23 27.35 +.5tDrxSKBull N KORU 72.86 39.70 25 41.58 188 44.20 39.70 -4.08 -33.3tDxSCBear rs N TZA 18.57 8.36 6780 8.73 43370 8.92 8.36 -.01 -28.9 DxFnBr rs N FAZ 18.00 9.71 779 10.58 6950 10.70 10.33 +.16 -9.5 DrxHmbBull N NAIL 110.62 41.70 46 55.61 194 62.02 54.69 -5.93 -39.8 Dx30TBear N TMV 22.45 17.07 416 19.62 2472 19.95 19.30 -.11 +11.3 DxFnBull s N FAS 82.80 46.48 787 66.07 6115 67.84 65.46 -1.28 -3.4 DrxTcBr rs N TECS 59.08 23.64 31.35 DrxACInsi N KNOW .48e 1.1 43.81 38.11 13 42.18 52 42.82 41.74 -.34 +1.6 DxMCBr rs N MIDZ 19.74 10.84 6 11.10 39 11.36 10.84 +.03 -17.5 Drx300Chin N CHAU 37.53 20.81 66 23.20 704 25.35 22.70 -2.50 -21.9 DxHcrBll s N CURE 63.45 38.85 71 47.89 430 48.49 46.20 -1.20 +2.8 DxTcBull s N TECL 150.96 69.95 82 141.97 772 148.83 140.26 -6.31 +26.6sDxRetlBll s N RETL 48.65 21.33 31 46.99 230 48.79 43.77 +2.88 +30.4 DxSOXBll s N SOXL .12e .1 209.00 78.00 343 161.00 3315 176.00 159.84 -19.24 +16.8 Dir30TrBul s N TMF 23.46 16.93 258 18.84 1549 19.17 18.55 -.01 -14.8 Dir10TrBear N TYO 16.00 13.12 0 15.15 8 15.25 15.03 -.04 +7.8 Dx10yTBull N TYD 47.36 38.20 40.34 7 40.66 39.96 +.53 -8.1 DxMCBull s N MIDU 53.91 33.43 11 51.18 105 52.31 49.69 -.18 +10.2 DrxREBull s N DRN 24.73 14.68 58 21.35 222 21.42 19.72 +1.24 -6.5 DirxChiBull N YINN .38e 1.4 53.89 21.22 892 27.77 7392 31.09 26.91 -4.27 -18.4 DirxDMBull N DZK 100.54 64.37 2 74.44 18 75.51 71.98 -2.56 -9.7sDrxSCBull s N TNA .41e .5 92.67 48.17 3245 88.65 16156 92.67 86.87 -.10 +26.2 DrxSPBull s N SPXL 54.49 33.37 1845 46.25 13769 47.32 45.69 -1.31 +4.3 DirxEnBull N ERX 44.29 21.37 3139 37.14 10487 38.21 34.48 +1.18 +6.3 Discover N DFS 1.40 1.9 14 81.93 57.50 4647 73.42 12913 75.00 72.41 -1.15 -4.6sDiscIncA Q DISCA 14 28.43 15.99 5446 28.12 33001 28.56 26.18 +.95 +25.6 DiscIncB Q DISCB 16 48.85 19.25 0 30.95 2 38.95 27.21 +3.70 +24.8 DiscIncC Q DISCK 13 27.15 14.99 7440 26.25 24732 26.64 24.45 +.94 +24.0 DishNetw h Q DISH 17 66.50 28.80 8427 34.91 21117 35.07 33.63 +.30 -26.9 Disney N DIS 1.68f 1.6 15 113.18 96.20 9282 106.34 56590 107.90 105.76 -2.51 -1.1 Diversicre Q DVCR .22 3.2 18 12.25 6.45 32 6.98 82 7.20 6.69 +.23 -30.3 DivrsRest Q SAUC 2 2.84 1.12 80 1.23 143 1.25 1.15 +.03 -23.1 Div&Inco N DNI 1.63 13.1 14.25 11.61 55 12.45 223 12.51 12.35 -.06 -7.3 DixieGrp Q DXYN 4.75 2.25 18 2.35 40 2.40 2.30 -.05 -39.0 DrReddy N RDY .29e .9 42.97 28.13 297 34.07 2378 35.33 33.70 -.99 -9.3sDocuSign n Q DOCU 66.80 37.00 3999 57.55 14932 66.80 55.00 -6.40 +44.9 DocuSec rs A DSS 3.16 .56 23 1.26 161 1.35 1.25 -.04 -30.0 DgssInt A n Q DOGZ 6.40 3.55 10 4.04 43 4.65 3.98 -.22 -31.5 DolbyLab N DLB .64 1.0 67 74.29 48.00 421 63.97 1873 65.72 63.89 -1.44 +3.2 DollarGen N DG 1.16f 1.2 17 105.82 68.69 5024 100.15 14010 101.18 96.11 +2.82 +7.7 DollarTree Q DLTR 12 116.65 66.01 5730 86.99 17523 89.10 85.93 -1.03 -18.9 DolphEnt hn Q DLPN 5.77 2.47 31 3.75 86 3.80 3.30 +.46 +4.2 DomMidst N DM 1.34f 9.6 10 34.85 12.55 323 13.95 3006 14.45 13.00 +1.00 -54.2 DomEngy N D 3.34 5.0 14 85.30 61.53 3525 66.94 26256 67.10 65.89 +.63 -17.4 DomRes un N DCUD 53.58 42.50 8 45.61 193 46.57 44.91 +.36 -11.7 DomRs76 n N DRUA 25.94 23.04 26 24.74 217 24.85 24.62 -.08 -3.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 58

sDominos N DPZ 2.20f .8 49 292.67 166.74 526 292.39 3162 293.81 275.38 +15.05 +54.7 Domtar g N UFS 1.74 3.7 17 52.58 36.29 882 46.96 2884 48.31 46.07 -.35 -5.2 Donaldson N DCI .76f 1.7 24 52.20 42.59 650 45.82 2449 47.87 45.65 -2.13 -6.4 DonegalA Q DGICA .57f 4.2 24 18.25 13.28 135 13.51 343 14.55 13.50 -.76 -21.9tDonegalB Q DGICB .50f 3.7 26 15.91 12.83 1 13.45 6 14.00 12.83 -.20 -11.6 DonlleyRR rs N RRD .56 7.8 8 12.99 6.15 1621 7.15 5538 7.28 6.76 +.29 -23.1 DonnlyFn n N DFIN 23.73 15.22 950 18.35 2579 18.38 17.16 +.95 -5.8 DorchMin Q DMLP 1.41e 7.4 19 20.93 13.90 56 18.95 177 19.35 18.85 -.10 +24.7 DorianLPG N LPG 8.79 6.20 640 8.40 1713 8.45 7.50 +.04 +2.2 Dorman Q DORM 23 83.60 56.36 202 72.23 695 72.50 69.36 +1.92 +18.1 DoubIncSol N DSL 1.80a 9.0 21.56 19.56 275 20.06 1767 20.20 19.92 -.02 -.6 DblLOppCr N DBL 2.00a 9.5 26.09 20.48 110 20.96 662 21.00 20.60 +.06 -5.5sDougDyn N PLOW 1.06f 2.2 33 48.90 30.20 154 47.15 547 48.90 46.65 -.23 +24.7 DEmmett N DEI 1.00 2.5 26 41.59 34.72 2356 40.28 7568 40.37 38.79 +1.42 -1.9 DovaPh n Q DOVA 37.00 16.98 872 31.85 1547 32.00 28.86 +1.54 +10.6tDover N DOV 1.88 2.6 19 109.06 71.92 2060 72.94 9065 76.82 71.92 -3.88 -27.8 DoverDG N DDE 2.40 .92 75 1.67 463 1.78 1.54 -.11 +63.7 DoverMot N DVD .08f 3.6 10 2.45 1.80 25 2.20 39 2.20 2.15 +12.8 DowDuPnt N DWDP 1.52 2.3 21 77.08 61.27 18215 67.00 49064 67.96 64.97 -.75 -5.9 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 3252 122.37 10633 124.11 120.41 +.87 +26.1 DragVic n Q LYL 14.99 3.09 4 3.64 432 5.50 3.55 -.60 -16.5 DrprOkw n Q DOTA 10.00 9.71 2 9.98 152 10.00 9.97 +.03 +2.1 DrprOk rt Q DOTAR .65 .30 .51 5 .53 .51 +.01 +2.0 Dry Gl24 n N DCF .22f 2.4 10.05 9.11 41 9.17 157 9.25 9.16 -.07 -2.4 DryHYSt N DHF .35 11.0 3.57 3.09 197 3.15 857 3.16 3.13 +.02 -5.7 DrMuBdInf N DMB .75 6.1 13.54 12.10 18 12.40 233 12.50 12.27 +.03 -4.7 DryfMu A DMF .54 6.7 10.00 7.93 22 8.07 177 8.08 8.03 +.03 -9.2 DryStrt N LEO .52 6.8 9.18 7.53 67 7.62 653 7.66 7.58 -.01 -11.8 DrySM N DSM .50 6.6 8.85 7.42 89 7.55 643 7.57 7.50 -11.7 Dril-Quip N DRQ 56.55 35.85 608 51.35 2696 52.50 48.30 +2.85 +7.7sDriveShack N DS .48 6.1 21 8.06 2.41 1130 7.85 4254 8.06 6.95 +.73 +42.0 DriveS pfB N DSpB 2.44 9.4 26.49 24.72 25.93 1 25.93 25.93 -.05 +.8 DriveS pfC N DSpC 2.01 7.9 26.08 23.36 0 25.50 4 25.50 25.27 +.20 +1.5 DriveS pfD N DSpD 2.09 8.2 25.84 24.25 0 25.50 4 25.50 25.05 +.20 +.2tDropCar rs Q DCAR 13.52 1.21 53 1.28 678 1.45 1.21 -.17 -68.6sDropbox n Q DBX 43.50 27.75 9440 33.72 55022 43.50 33.60 -5.88 +18.4 DryShips s Q DRYS .14e 1 47.25 .98 8701 6.29 17862 6.90 4.82 +1.43 +78.2 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 1 86.10 5 87.35 85.05 +.25 -6.8 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 0 102.55 3 103.00 101.90 +.35 -5.3 Ducomun N DCO 19 35.89 25.06 81 33.82 181 34.91 33.04 -.98 +18.9 Df&PGblUt N DPG 1.40 9.8 17.17 13.50 62 14.22 585 14.34 13.99 +.11 -8.4 DufPUC N DUC .60 7.0 9.33 8.40 11 8.53 446 8.54 8.45 +.08 -3.6 DukeEngy N DUK 3.56 4.6 17 91.78 71.96 3278 77.43 18985 77.67 74.04 +3.13 -7.9 DukeEn 73 N DUKH 1.28 5.0 26.60 23.71 9 25.58 82 25.63 25.50 +.9 DukeRlty N DRE .80 2.8 23 30.14 24.30 2684 28.76 9248 28.86 28.17 +.32 +5.7sDuluthH n Q DLTH 32 23.16 15.13 481 22.01 1859 23.16 20.26 +1.53 +23.3 DunBrad N DNB 2.09 1.6 19 134.25 101.17 605 128.82 2639 129.60 125.04 -2.12 +8.8sDunkin Q DNKN 1.39 2.0 29 70.55 50.89 1928 69.76 6228 70.55 68.06 +1.23 +8.2 DurectCp Q DRRX 2.55 .75 2424 1.95 5095 2.24 1.85 -.25 +111.5 Dycom N DY 23 123.99 73.95 550 97.70 2283 100.76 97.05 -1.39 -12.3 Dynagas N DLNG 1.69 20.3 15.85 7.51 65 8.33 388 8.52 7.84 +.44 -23.3 Dynags pfA N DLNGpA 2.25 8.7 26.98 25.09 3 25.75 9 25.82 25.60 -.00 -1.0 Dynasil Q DYSL 9 2.06 1.09 20 1.36 141 1.51 1.35 -.09 +15.3 Dynatronic Q DYNT 3.55 2.10 1 3.05 15 3.15 2.90 +.15 +5.8 DynavaxT Q DVAX 24.45 7.95 2450 15.95 6614 16.20 15.60 -.20 -14.7 DynexCap N DX .72 11.0 15 7.41 6.02 785 6.53 1867 6.60 6.47 +.05 -6.8 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 3 25.75 15 25.82 25.61 +.12 +1.0 Dynex pfB N DXpB 1.91 7.7 25.16 23.25 3 24.66 43 24.70 24.40 +.22 -.4E -:ETracBDC N BDCS 1.84e 9.0 23.41 18.72 6 20.37 78 20.60 20.31 +.01 -1.9 ETrMLPSht N MLPS 15.50 11.06 5 12.22 5 12.22 12.22 +.12 -1.2 ETrAlerNG N MLPG 1.86e 8.2 26.25 19.00 22.62 0 22.62 22.62 +.02 -6.1 E-TrAlerInf N MLPI 1.88e 8.1 27.18 20.31 207 23.30 1216 23.62 22.62 +.38 -3.7sETBbgCmd N DJCI 17.00 14.33 0 15.88 11 17.00 15.80 -.56 -.9 ETrAlerian N AMU 1.45e 8.7 19.18 14.59 72 16.73 307 16.93 16.20 +.36 -3.4tE-TrFood N FUD 19.82 16.68 1 17.11 3 17.81 16.57 -.18 -4.9 E-TrcEngy N UBN 10.00 5.67 3 8.92 9 9.16 8.92 -.08 +14.6 E-TrcIMet N UBM 22.54 13.55 1 17.54 2 17.55 17.50 -.66 +2.8 ETr2xBDC N BDCL 3.52e 22.7 20.09 13.13 105 15.54 343 15.88 15.51 -.23 -5.5 E-TrcCmci N UCI 16.37 12.85 2 15.62 34 15.71 15.31 +.02 +1.5 E-TrLvstk N UBC 21.19 16.05 7 18.14 8 18.14 18.10 +.05 -8.3 E-Trade Q ETFC 25 66.46 36.09 5136 64.93 12543 65.79 63.50 +.62 +31.0 eBay s Q EBAY 26 46.99 33.95 11791 38.09 53740 39.59 37.65 -.80 +.9 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 32 26.42 219 26.42 26.26 -1.9 ECA MTrI N ECT .33e 16.7 5 2.55 1.45 13 1.95 116 2.05 1.95 -.05 -9.3 EDAP TMS Q EDAP 4.25 2.07 84 3.15 691 3.29 3.09 -.05 +9.8 EG Comp N AGEM 22.55 EG Utils N UGEM 15.87 eHealth Q EHTH 28.59 13.61 841 23.79 1306 23.84 22.90 +.49 +37.0 ELF Inc n N ELF 28.50 16.82 669 18.57 2419 19.93 18.45 -1.21 -16.8 EMC Inc s Q EMCI .88 3.1 20 32.19 24.51 89 28.80 176 28.94 26.78 +1.80 +.4 EMCOR N EME .32 .4 23 85.08 62.15 405 78.03 1648 79.93 76.97 +.33 -4.6 EMX Roy g A EMX 1.34 .67 93 1.09 392 1.17 1.07 -.06 +31.2 ENDRA n Q NDRA 5.88 1.55 80 2.65 673 2.99 2.10 +.45 -45.5 ENGlobal Q ENG 4 1.47 .73 90 1.14 222 1.33 1.14 -.10 +31.0 ENI N E 1.29e 3.5 40.15 29.44 172 36.40 1314 36.55 35.03 +.43 +9.7 EOG Rescs N EOG .74f .6 128.03 81.99 3336 118.51 16951 120.95 114.00 +4.33 +9.8 EP Energy N EPE 4.06 1.27 1747 3.14 5831 3.20 2.61 +.51 +33.1 EPAM Sys N EPAM 69 131.75 77.96 5043 120.66 6399 126.48 118.69 -3.47 +12.3 EPR Prop N EPR 3.84 5.8 17 75.55 51.87 815 65.68 3193 66.17 64.14 +1.31 +.3 EPR pfC N EPRpC 1.44 5.3 29.70 23.38 0 26.95 94 27.26 25.98 +.30 +.1 EPR pfE N EPRpE 2.25 6.3 37.59 33.48 35.49 4 35.49 34.90 +.54 -3.7 EPR Pr pfG N EPRpG 1.44 6.2 25.23 21.60 20 23.31 64 23.31 22.94 +.31 -6.9 EQT Corp N EQT .12 .2 67.84 43.70 6729 53.68 18413 57.36 53.43 -1.78 -5.7 EQT GP n N EQGP 1.03e 4.1 13 31.77 21.05 184 25.10 785 25.79 24.34 +.63 -6.7 EQT Mid N EQM 4.26f 7.9 10 78.75 50.89 1166 54.03 3154 56.44 53.52 -1.64 -26.1 ESSA Bcp Q ESSA .36 2.3 24 16.80 14.16 97 15.76 139 16.00 14.77 -.19 +.6 ETF SITRis N RISE 25.18 22.59 1 24.75 24 24.87 24.70 -.09 +4.2 ETF JrSil N SILJ 13.81 9.79 19 11.20 129 11.21 10.82 +.16 -1.3 ETF Cyber N HACK 39.67 28.38 341 37.81 1712 39.22 37.75 -1.21 +19.5 ETF MobP N IPAY 40.29 29.36 24 39.77 404 40.18 39.33 -.21 +14.0 ETF M AlH N MJ 39.72 26.02 252 31.20 1160 32.24 29.76 +1.21 +6.7 ETF M Vid N GAMR 55.00 39.99 13 50.91 113 52.60 50.39 -1.54 +6.2 ETF Drone N IFLY 38.00 33.54 3 35.29 29 35.98 35.05 -.50 -5.6sETF AIPw n N AIEQ 28.94 24.03 88 28.60 449 28.94 28.47 -.08 +10.5 BlStIsrTc n N ITEQ 35.77 30.11 8 35.01 39 35.44 34.91 -.35 +10.7 ETF Clim N ETHO 37.25 30.23 8 36.00 15 37.00 36.00 -.62 +5.9 ETFAlpAlt N ALFA 49.46 39.50 40 47.97 64 49.30 47.86 -1.00 +12.1 ChngFnDvr N CHGX 20.37 18.02 19.58 0 19.58 19.58 -.10 +4.5tETF EmM n N EEMD 28.41 23.80 1 23.95 5 24.09 23.80 -.29 -8.4 ETF spx H n N SPDV 28.19 25.00 6 26.94 43 27.04 26.74 +.06 +3.0 ETF AptF n N FTVA 30.36 24.74 34 28.42 49 28.70 28.33 -.14 +4.7 ETF GOP n N MAGA 29.82 24.92 3 27.70 14 27.82 27.30 -.08 -.8sNtDUSEq ef N MXDU 28.54 25.93 17 28.45 43 28.54 28.23 +.13 +.2 NtRkBsInt ef N RBIN 27.45 25.53 25.89 0 25.89 25.89 -.44 -5.7 ETF RvCp n N RVRS 16.76 14.84 3 16.40 12 16.43 16.29 +.02 +3.1 ETF BrVl n N BVAL 16.70 14.46 1 15.63 151 15.68 15.55 -.10 -1.6 ETFDeepV N DVP .66e 1.9 37.26 27.62 29 35.60 76 36.34 35.50 -.35 +8.5 GlGoGld n N GOAU 14.13 11.39 5 12.80 16 12.96 12.57 +.01 -1.6 ETF OCIO n N OCIO 27.81 25.44 26.58 3 26.67 26.51 -.18 -.7 ETF Seren N ICAN 28.96 25.35 1 28.65 2 28.96 28.44 -.26 +5.6 PremisCap N TCTL 31.57 27.65 36 30.23 166 30.59 30.11 -.06 +.9sAptBehMo N BEMO 36.09 27.21 36 35.20 71 36.09 35.15 -.56 +16.1 EtfAlphacln N ALFI 26.95 22.87 25.07 17 25.36 24.31 -.32 +.5 EtfLonCanc Q CNCR 32.32 21.63 75 25.65 188 26.38 25.40 -.90 +7.9 EtfAlpSmC Q SMCP 27.10 23.22 1 26.79 5 26.97 26.79 -.06 +2.7 EtfUSGblJ N JETS 34.75 27.69 24 30.19 61 30.79 30.19 -.60 -7.3 EtfDiaHVal N DHVW .99e 3.0 33.86 30.05 3 32.69 23 32.98 32.63 -.30 -2.1 EtfValidea Q VALX 30.43 26.27 0 30.06 1 30.40 30.00 -.22 +3.7 EtfInfcMLP N AMZA 2.08 27.8 10.33 6.55 735 7.49 4699 7.61 7.37 -13.0sETF BioPr n N BBP 46.22 37.33 2 45.46 54 46.22 43.69 +.90 +12.1 ETF ClinT n N BBC 36.25 25.88 18 34.27 79 35.51 33.85 -.83 +20.5 InfrCpPfd N PFFR 26.27 23.61 3 24.52 26 24.87 24.51 -.24 -2.1 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 15 24.22 119 24.35 24.15 -.13 -4.0tEtf VirtEM N EMEM 28.57 22.78 22.94 53 22.99 22.78 -.59 -12.4 IsectPsGr ef Q PMPT 28.26 24.69 26.96 2 27.02 26.84 +.18 -1.0 ETF Virt n N CUMB 26.08 24.38 2 24.80 10 25.08 24.76 -.09 -2.7 ETF PrMtl N GLTR 68.06 59.21 28 62.51 110 63.20 62.13 -.68 -3.8 ETFS Com N BCI 25.95 18.58 32 24.43 136 24.90 24.00 -.08 -.2 ETFS Comd N BCD 28.39 23.25 2 26.16 4 26.16 25.96 -.39 +1.6 ETFS EnCm N BEF 29.22 22.55 27.70 1 27.70 27.69 -.65 +9.1 ETFSGold N SGOL 132.10 117.19 20 122.76 167 123.85 122.25 -1.23 -2.7 ETF Pall N PALL 107.47 79.11 22 90.95 133 94.99 90.20 -3.28 -10.4tETF Plat N PPLT 97.94 81.93 46 83.19 316 84.70 81.93 -1.28 -6.0 EVO Pay n Q EVOP 23.40 19.00 389 21.11 1980 23.00 20.51 -1.89 +11.0tEXFO g Q EXFO 5.35 3.17 9 3.25 71 3.45 3.17 -.20 -25.3teXp Wrld n Q EXPI 19.00 12.56 43 12.79 403 14.37 12.56 -1.59 -16.9 EagleBncp Q EGBN 19 69.80 46.20 282 62.65 613 63.55 60.85 +1.05 +8.2 EagBcMT Q EBMT .36 1.9 16 21.95 17.35 1 19.30 18 19.60 19.30 -.30 -7.9sEagleBkS rs Q EGLE 6.07 4.18 2803 6.11 5890 6.14 5.69 +.41 +36.4 EagleCGr A GRF .50e 2.4 8.59 7.11 3 7.48 20 7.85 7.27 -.19 -5.8 EaglFnB n Q EFBI .22p 19.57 14.50 16.48 3 16.84 15.96 -.36 +1.9 EagleGrInc N EGIF 1.31 8.5 17.30 14.83 24 15.38 74 15.48 15.36 -.09 -7.3 EagleMat N EXP .40 .4 26 122.49 86.51 514 108.66 2026 112.91 107.74 -3.46 -4.1 EaglePhm Q EGRX 38 84.20 45.05 497 76.01 1536 76.60 71.45 +4.04 +42.3 EaglePtCr N ECC .80 4.4 21.60 17.28 39 17.99 214 18.04 17.90 +.04 -4.4 EagleP pfA N ECCA 1.94 7.7 26.36 24.96 1 25.23 10 25.33 25.23 -.02 -2.3 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 3 26.33 12 26.34 26.15 +.08 +.1 EagleP27 n N ECCY 26.75 24.80 2 25.30 9 25.64 25.25 +.01 -.4 Earthstone N ESTE 12.16 7.80 402 8.48 1223 8.52 7.87 +.54 -20.2 EstWstBcp Q EWBC .80 1.2 20 73.98 52.86 818 69.07 3304 70.64 68.82 -.74 +13.5 EastrAcq n Q EACQ 10.35 9.25 41 10.30 44 10.35 10.25 +.05 +2.0 EastGvP n N DEA 1.04 5.3 29 22.32 19.03 2051 19.48 17786 20.17 19.24 -.55 -8.7 EasternCo Q EML .44 1.5 40 31.50 24.00 36 29.05 60 30.65 29.00 -1.65 +11.1 Eastgrp N EGP 2.56 2.7 33 96.30 77.74 348 94.76 1062 95.21 93.37 +1.34 +7.2 EastChem N EMN 2.24 2.2 14 112.45 81.91 1419 102.09 5811 108.34 100.70 -6.83 +10.2 EKodak N KODK 13.28 2.95 416 4.85 2352 5.15 4.81 -.25 +56.5sEastsDist n Q EAST 9.00 3.35 64 9.25 210 9.25 7.02 +2.17 +129.5 Eaton N ETN 2.64f 3.4 18 89.85 69.82 2429 76.59 13262 79.28 76.15 -2.66 -3.1 EatVn 22 n N EFL 10.09 9.08 17 9.34 161 9.41 9.28 -.05 +1.1 EatV HiIn21 N EHT .60 6.1 10.52 9.34 42 9.86 205 9.88 9.70 +.14 -1.4 EV StkNx s Q EVSTC 100.02 49.99 100.02 0 100.02 100.02 +100.0 EV CAMu A EVM .68 6.6 12.89 10.15 33 10.32 282 10.42 10.28 +.02 -10.3 EVCAMu2 A EIA .62 5.8 13.00 10.55 5 10.70 33 10.79 10.66 -.03 -7.0 EVCAMu A CEV .71 6.1 13.01 11.23 16 11.65 84 11.65 11.41 +.21 -4.2 EatnVan N EV 1.24f 2.3 20 60.95 45.06 809 53.89 2633 55.12 53.71 -1.07 -4.4 EV EnEq N EOI 1.04 6.6 16.46 12.94 87 15.70 400 16.12 15.63 -.26 +8.2 EV EEq2 N EOS 1.05 6.1 17.72 14.41 137 17.26 628 17.65 17.25 -.35 +13.4 EV FltRt N EFT .91 6.2 15.33 14.03 81 14.67 537 14.87 14.58 -.14 +2.4 EVFltRtIP N EFF 1.13 6.7 17.13 15.93 32 16.81 264 16.91 16.77 +3.1tEV LtdDur A EVV 1.22 9.7 14.29 12.47 327 12.56 1987 12.64 12.47 -.06 -8.0 EV MAMu A MAB .65 5.1 16.00 12.35 1 12.84 14 12.84 12.71 +.13 -2.8 EVMAMu A MMV .69 5.5 14.04 12.26 12.37 9 12.42 12.37 -.05 -5.6 EV MIMu A MIW .71 5.4 14.39 12.52 9 13.01 11 13.15 12.95 +.05 -3.3 EVMIMu A EMI .71 5.5 14.52 12.04 2 12.83 6 12.89 12.83 +.04 EVMuniBd A EIM .77 6.5 12.98 11.60 177 11.78 619 11.84 11.74 +.02 -5.8 EVMuni2 A EIV .70 5.8 12.95 11.47 8 12.08 37 12.16 11.96 +.13 -1.9 EVMunTT N ETX .85 4.3 21.20 18.81 35 19.70 99 19.97 19.51 +.29 -4.9 EV MuIT N EVN .85 7.1 13.13 11.39 49 12.00 325 12.06 11.76 +.23 -3.2 EV NMuOp N EOT 1.03 5.0 23.54 20.02 39 20.43 149 20.60 20.33 +.20 -9.3 EV NJMu A EMJ .75 6.4 13.52 11.51 3 11.80 30 11.90 11.63 +.20 -5.1 EVNJMu A EVJ .73 6.5 12.95 10.99 4 11.25 28 11.28 11.15 +.11 -4.2 EVNYMu2 A NYH .69 6.4 13.64 10.48 12 10.72 36 10.76 10.65 +.06 -7.3 EV NYMu A ENX .72 6.4 13.34 11.01 31 11.19 144 11.36 11.13 +.01 -9.2 EVNYMu A EVY .74 6.1 13.56 11.84 12 12.05 53 12.19 12.02 +.04 -5.2sEV 5-15Mu s Q EVLMC 99.97 49.97 99.97 2 99.97 99.97 +50.00 +100.1 EV DivCrd s Q OKDCC 100.10 50.00 100.06 11 100.06 100.06 +99.9 EV OHMu A EIO .70 6.1 14.70 11.35 4 11.50 19 11.56 11.44 -9.4 EVOHMu A EVO .73 5.9 14.10 12.10 1 12.42 14 12.54 12.41 +.06 -4.7sEV PAMu A EIP .77 6.4 14.70 11.62 9 12.09 46 14.70 11.95 -.10 -2.8 EVPAMu A EVP .73 6.4 12.66 11.23 2 11.28 4 11.33 11.25 +.01 -7.4 EVRiskMgd N ETJ 1.12 11.6 9.92 8.74 157 9.62 1300 9.77 9.54 -.01 -.1 EV SrFlt N EFR .95 6.5 15.06 14.01 55 14.61 388 14.68 14.50 -.01 +1.2 EV SrInc N EVF .42 6.4 6.87 6.31 76 6.55 401 6.55 6.49 +.5tEVShDur N EVG 1.08 8.3 14.64 12.93 55 13.01 275 13.13 12.93 -9.3tEVTxABdO N EXD 1.16 12.9 11.98 9.03 103 9.00 254 9.24 8.96 +.02 -12.2 EV TxAd N EVT 1.74 7.4 24.43 21.01 94 23.50 508 23.83 23.35 -.04 +1.0 EV TxAG N ETG 1.23 7.2 18.45 16.06 118 17.20 672 17.44 17.10 -.17 -.8 EV TxAOp N ETO 2.16 8.8 26.83 22.60 39 24.63 180 25.29 24.62 -.46 -3.0 EV TxDiver N ETY 1.01 8.2 12.62 10.17 253 12.36 1396 12.53 12.30 -.11 +1.4 EVTxMGlo N EXG .98 10.3 9.84 8.02 501 9.51 2923 9.58 9.36 +.06 +1.4 EVTxBWIn N ETB 1.30 8.0 17.27 15.28 232 16.11 425 16.30 16.08 +.06 -3.7 EVTxGBW N ETW 1.17 9.8 12.74 11.15 190 11.98 1305 12.15 11.89 +.02 +.5sEVTxBWOp N ETV 1.33 8.5 15.67 14.19 199 15.57 1265 15.67 15.47 +.16 +1.3 Ebix Inc s Q EBIX .30 .4 26 87.50 52.80 227 79.45 870 79.90 76.10 +.70 +.3 Echelon rs Q ELON 6.10 4.07 1 4.16 6 4.47 4.16 +.01 -24.9 EchoGLog Q ECHO 74 32.95 13.00 1429 31.20 3127 32.45 30.00 +.65 +11.4tEchoStar Q SATS 13 62.50 44.83 454 45.16 1929 46.62 44.68 -1.11 -24.6 EclipseRs N ECR 25 3.10 1.23 1913 1.74 6655 1.77 1.62 +.13 -27.5 Eco-StimE Q ESES 1.74 .76 7 .83 67 .85 .78 +.05 -34.1 Ecolab N ECL 1.64 1.2 30 150.46 125.74 3188 138.87 7320 145.82 137.60 -7.29 +3.5 EcologyEn Q EEI .40 3.3 14.45 10.25 12 12.20 28 12.95 12.19 -.60 +16.2 Ecopetrol N EC .16e .8 23.34 8.60 1158 19.80 9842 21.00 18.68 -.68 +35.3 Edenor N EDN 63.29 28.88 60 41.02 542 47.00 37.01 -1.25 -17.5 EdgeTher n Q EDGE 17.77 .84 2366 1.09 7620 1.21 1.01 +.06 -88.4 Edgewater Q EDGW 7.30 4.25 16 5.73 51 5.73 5.43 +.19 -8.2 Edgewell N EPC 12 78.04 39.50 5772 48.99 8227 49.37 48.12 +.26 -17.5 EdisonInt N EIX 2.42 3.9 14 83.38 57.63 3997 61.70 10596 61.78 60.04 +1.26 -2.4 EditasM n Q EDIT 45.02 15.28 2301 39.37 6723 41.43 37.33 +1.87 +28.1 EducRltTr N EDR 1.56 3.8 32 43.30 30.07 1105 40.83 3979 40.97 39.80 +.49 +16.9 EducDevel Q EDUC .40f 2.2 31 27.93 9.25 8 18.45 42 20.20 18.35 -1.35 -2.6sEdwLfSci s N EW 51 155.22 100.20 1076 152.87 6821 155.22 150.90 +.36 +35.6 eGain Q EGAN 14.13 1.50 2272 12.65 3334 13.00 12.05 -.15 +141.0 EgaletCp Q EGLT 2.95 .42 261 .44 1392 .48 .44 -.03 -56.0 eHiCarSvc N EHIC 13.45 8.89 139 13.26 784 13.41 13.23 -.16 +14.6stEidosThr n Q EIDX 24.75 18.10 87 21.90 4762 24.75 18.10 -5.3 EigerBio rs Q EIGR 18.00 6.35 103 13.60 425 14.58 13.25 -.95 -2.5 8x8 Inc N EGHT 23.05 10.30 1400 19.60 5780 20.85 19.25 -.45 +39.0 EksoBio n Q EKSO 4.77 1.02 200 1.69 1114 1.85 1.69 -.11 -20.7 ElPasoEl N EE 1.44f 2.4 25 61.15 48.05 401 58.80 1271 58.85 55.80 +3.10 +6.2 ElPasE pf N EPpC 2.38 5.0 51.33 45.41 0 47.25 3 48.46 47.25 -1.00 -3.1 ElPolLoc h Q LOCO 72 14.70 9.05 769 11.55 1752 11.63 10.75 +.70 +16.7 ElbitIm rs Q EMITF 3.24 1.90 2 2.21 15 2.29 2.08 +.03 -22.2 ElbitSys Q ESLT 1.76 1.4 20 153.13 111.01 20 121.75 131 121.84 118.28 -.16 -8.7 EldorGld g N EGO .02e 11 2.93 .80 2219 1.11 11734 1.17 1.09 -.05 -22.4 EldorRsts Q ERI 57 46.45 18.80 2911 44.25 6842 45.50 41.15 +1.75 +33.5 ElectSci Q ESIO 8 27.72 7.50 1096 16.78 4234 18.51 16.78 -1.78 -21.7 ElectroSen Q ELSE 33 5.24 2.96 5 3.98 30 4.15 3.95 -.01 -1.7stelectCore n Q ECOR 1828 19.85 1828 20.09 17.71 Electrmed A ELMD 21 7.96 4.60 6 5.41 22 5.60 5.40 -10.9 ElectArts Q EA 31 147.13 99.63 3020 141.26 14578 145.69 140.95 -5.39 +34.5 EFII lf Q EFII 49.99 25.28 1571 33.83 2752 34.65 33.61 -.56 +14.6 ElevCr n N ELVT 9.48 5.90 747 8.60 1162 8.64 8.14 +.46 +14.2 EliLilly N LLY 2.25 2.6 81 89.09 73.69 5785 85.92 21253 87.16 85.01 -.96 +1.7 Elk HiQPfd N EPRF 25.00 22.14 23.04 -3.0sEllieMae N ELLI 77 116.90 79.71 459 109.77 2762 116.90 107.63 -3.07 +22.8 EllingtnF N EFC 1.76 11.2 11 16.75 14.12 60 15.76 372 15.89 15.73 -.02 +8.6 EllingtRM N EARN 1.48 12.8 14 15.74 10.23 966 11.57 1510 11.76 11.40 +.14 -3.9 Ellomay A ELLO 11.09 7.50 11 9.02 19 9.10 8.30 +.70 +.3 EllswthFd A ECF .80e 8.4 9.88 8.81 12 9.58 93 9.62 9.47 +.03 +1.8 Ellswt pfA A ECFpA 1.31 5.4 26.20 23.39 2 24.38 20 24.71 24.08 -3.0sElmiraSB Q ESBK .92b 4.5 17 20.55 18.00 2 20.50 18 20.60 20.22 +5.3 EloxxPh n Q ELOX 24.60 11.11 2572 19.28 3649 23.31 17.62 -3.99 +69.1 EltekLtd rs Q ELTK 8.95 2.65 0 4.01 4 4.04 3.73 +.09 -1.7 eMagin A EMAN 2.65 1.23 82 1.90 300 1.95 1.80 +15.2tEAndinA N AKO/A .68e 3.1 28.25 20.42 2 21.94 5 21.94 20.42 +.34 -17.2 EAndinB N AKO/B .74e 3.0 31.80 24.00 24 24.82 140 25.33 24.00 -.57 -15.2 Embraer N ERJ .13e .5 28.55 17.90 483 25.62 3360 26.07 25.01 -.06 +7.1 EmclaireF Q EMCF 1.12 3.3 18 35.77 26.50 11 34.30 26 34.50 33.68 -.69 +13.0 Emcore Q EMKR 1.50e 12.20 4.40 2932 5.35 3626 5.65 5.28 -.15 -17.1 EmerExp n N EEX .29f 1.4 24.56 18.19 971 20.55 1722 21.01 20.22 +.15 +1.0 EmergeES N EMES 2.68m 10.45 5.65 762 7.28 2510 7.90 7.25 -.23 +1.3 EmergBio N EBS 29 55.94 31.38 1723 51.90 2958 54.52 51.33 -.56 +11.7 EmersonEl N EMR 1.94 2.8 27 74.45 57.47 5192 69.87 15668 72.32 68.95 -2.41 +.3 EmerR hs A MSN 1.89 1.07 18 1.43 79 1.49 1.41 +.02 -2.1 EmmisC rs Q EMMS 1 5.84 2.44 13 5.52 53 5.66 5.34 -.11 +56.8 EmpirRst rs Q NYNY 30.98 15.88 31 20.00 60 20.90 18.25 +.15 -25.9 EmpOPES N ESBA .34 2.0 21.25 15.17 4 17.05 26 17.14 16.36 +.18 -17.6 EmpOP60 N OGCP .34 2.0 21.08 15.28 2 17.03 6 17.03 16.95 +.08 -16.4 EmpOP250 N FISK .34 2.0 21.05 15.88 1 17.03 3 17.06 16.98 +.16 -16.5 EmpStRTr N ESRT .34 2.0 44 21.28 15.94 1749 17.14 8802 17.26 16.77 +.19 -16.5 EmployH N EIG .80 1.9 14 50.45 38.35 355 41.30 850 42.05 40.30 +.50 -7.0tEElChile N EOCC 1.07e 5.1 29.41 20.87 17 21.18 123 21.64 20.87 -.45 -21.3 EnLinkLP N ENLK 1.56 10.1 18.58 12.75 1779 15.38 4989 16.41 15.08 -.79 +.1sEnableMid N ENBL 1.27 7.3 19 18.13 12.89 844 17.31 4391 18.13 16.23 +.98 +21.7 EnantaPh Q ENTA 68 122.43 33.15 883 119.60 1887 121.77 112.05 +4.27 +103.8 EnbrdgEM N EEQ 1.40t 16.23 8.38 206 9.54 1636 9.77 9.43 +.02 -28.8 EnbrdgEPt N EEP 1.40 13.9 12 16.63 8.89 1645 10.07 4874 10.12 9.86 +.14 -27.1 Enbridge N ENB 2.68 42.31 29.00 3605 31.73 16669 32.31 31.15 -.30 -18.9 EnCana g N ECA .06 .5 22 14.31 8.01 8326 12.77 36634 12.82 11.91 +.62 -4.2sEncompHlth N EHC 1.00 1.5 25 69.60 42.21 9520 66.92 12591 69.60 66.82 -.81 +35.4 EncoreCap Q ECPG 11 52.00 37.30 431 38.75 1124 38.85 37.80 +.35 -8.0 EncorW Q WIRE .08 .2 16 58.70 37.30 153 50.25 399 50.85 48.60 +1.15 +3.3 EndvSilv g N EXK 54 3.32 1.94 1226 3.21 5863 3.26 3.10 +.01 +34.3 Endo Intl Q ENDP 12.54 5.27 30314 9.48 52441 9.63 8.71 +.60 +22.3 Endocyte Q ECYT 15.45 1.17 9288 13.79 14110 15.00 12.76 -.57 +222.2 Endologix Q ELGX 6.72 3.75 1246 5.86 4436 6.67 5.65 -.73 +9.5sEndurIntl Q EIGI 10.00 6.95 2210 9.55 6226 10.00 9.05 -.25 +13.7 EnduroRT N NDRO 1.45e 42.0 9 4.41 2.29 122 3.45 663 3.50 3.10 +.35 +9.5 Energen N EGN .08 .1 24 71.97 46.16 1849 67.25 6315 67.89 62.46 +4.41 +16.8 Energizer n N ENR 1.16 1.9 22 64.00 40.64 849 62.14 2785 62.77 59.24 +2.16 +29.5 Energous Q WATT 33.50 6.91 1052 15.89 2899 16.86 15.71 -.08 -18.3 EngyFocus Q EFOI 3.46 1.51 32 2.02 53 2.30 2.02 -.22 -17.6 EnFuel grs A UUUU 2.21 1.30 7961 2.10 11678 2.17 2.02 +.08 +17.3 EnrgyRec Q ERII 11.30 6.13 333 8.12 1393 8.34 7.92 +.05 -7.2 EgyTrEq s N ETE 1.22 7.0 21 19.34 12.80 3811 17.42 14416 17.64 16.83 +.22 +.9 EngyTrfPt N ETP 2.26 11.7 19 21.68 15.06 5602 19.38 18382 19.46 18.35 +.89 +8.1 EnrgXXi hn Q EGC 23.49 3.41 2168 9.04 23887 9.12 8.80 +1.55 +57.5 Enerpls g N ERF .12e 1.0 16 13.49 7.55 1591 12.38 6082 12.46 11.42 +.86 +26.5 EnersisAm N ENIA .21e 2.3 12.11 9.12 767 9.30 4779 9.55 9.20 +.05 -16.7 EnerChile N ENIC .22e 4.3 6.57 5.03 441 5.10 3794 5.29 5.06 -.20 -10.2 EnerSys N ENS .70 .9 28 82.25 61.33 560 78.21 1206 80.48 77.07 -1.54 +12.3 Engility N EGL 35.63 21.19 157 30.03 592 30.27 29.31 +.04 +5.9 EnLinkLLC N ENLC 1.05f 6.3 14 20.00 13.80 550 16.75 3293 16.95 16.25 +.35 -4.8 Ennis Inc N EBF .90f 4.7 15 21.50 16.10 340 19.25 862 19.45 18.45 +.50 -7.2sEnovaIntl N ENVA 21 37.05 11.15 858 36.50 2171 37.05 35.10 +.65 +140.1sEnphase Q ENPH 6.54 .76 14915 6.62 27121 6.80 5.63 +.93 +174.7 EnPro N NPO .96f 1.4 39 94.79 66.01 555 69.75 1254 75.00 69.69 -5.77 -25.4 ENSCO N ESV .04 .6 7.60 4.10 66946 6.35 127136 6.60 5.80 +.50 +7.4 Enservco A ENSV 1.50 .28 226 1.23 844 1.24 1.17 +.02 +91.0sEnsignGp s Q ENSG .18 .5 31 40.09 18.75 1417 37.67 2671 40.09 37.33 -.19 +69.7 EnstarGp Q ESGR 19 237.30 183.85 134 215.25 289 217.95 209.00 +1.05 +7.2 EnSync A ESNC .65 .31 75 .37 418 .38 .35 +.02 -6.8 EntegraFn Q ENFC 23 30.70 22.00 38 27.65 119 28.45 26.60 -.60 -5.5 Entegris Q ENTG .28 .8 30 39.55 21.78 1913 35.35 6193 38.20 35.25 -2.93 +16.1 Entercom N ETM .36 4.6 10 12.43 6.30 4229 7.85 11031 8.00 7.30 +.40 -27.3 EntArk66 n N EAI 1.22 5.0 25.29 23.08 16 24.41 62 24.59 24.30 -.13 -2.9 EntArk 63 N EAE 1.19 5.0 25.60 22.51 1 23.88 21 23.97 23.77 -.01 -4.2 EntArk 52 N EAB 1.23 5.0 25.45 23.26 1 24.45 17 24.45 24.24 +.03 -3.1 Entergy N ETR 3.56 4.4 35 87.85 71.95 2305 80.21 13798 80.82 77.80 +2.00 -1.4 EntLA 66 N ELC 1.22 5.0 25.17 23.08 9 24.30 55 24.39 24.24 -.05 -2.1 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 6 25.25 24 25.42 25.00 +.02 +.6 EntLA 63 N ELU 1.18 4.9 25.72 22.61 5 23.88 12 24.00 23.61 -.04 -3.8 EntMS FtM N EMP 25.49 23.18 5 24.33 50 24.47 24.25 -.05 -3.3 EntgyNO n N ENO 26.99 24.25 4 25.94 26 25.94 25.69 +.35 +1.2 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 1 24.43 24 24.76 24.42 -.26 -2.2 EntgyTx64 N EZT 1.41 5.4 27.67 25.02 1 26.09 4 26.09 25.55 +.22 -1.6 EntBcpMA Q EBTC .58 1.4 23 44.14 30.00 83 41.56 147 42.00 39.24 +1.16 +22.1 EntFinSv Q EFSC .44 .8 20 57.05 36.65 316 55.70 634 56.40 54.35 +.65 +23.4 EntProdPt N EPD 1.71f 6.1 20 29.65 23.10 3769 27.86 15710 28.46 27.76 -.20 +5.1 Entravisn N EVC .20 4.0 51 7.90 3.90 1725 5.05 3445 5.10 4.35 +.55 -29.4 EntrResc A EGI .69 .34 12 .39 214 .41 .38 -.01 -35.7 Envestnet N ENV 47 60.28 37.40 452 58.25 2371 59.75 57.40 +.15 +16.9sEnviroStr A EVI .20e 84 43.25 21.30 43 41.05 159 43.25 38.40 +1.15 +2.6 EnvisnHl n N EVHC 64.00 23.79 8161 44.68 30488 44.84 44.58 +.01 +29.3 Enviva n N EVA 2.50f 8.7 31.95 25.01 51 28.90 222 29.45 28.35 -.35 +4.5tEnzoBio N ENZ 12.04 5.34 703 5.24 1224 5.58 5.20 -.31 -35.7 Epizyme Q EPZM 21.40 11.15 1141 14.80 3208 16.10 14.40 -.15 +17.9sePlus s Q PLUS 25 99.80 67.65 144 95.70 463 99.80 94.65 -.70 +27.3 Equifax N EFX 1.56 1.2 22 147.02 89.59 1688 126.60 6048 128.53 123.04 +2.59 +7.4 Equinix Q EQIX 9.12f 2.2 495.35 370.79 1106 418.86 4376 421.24 395.06 +20.10 -7.6 EquitFin n Q EQFN .20p 10.95 9.92 10.60 1 10.80 10.55 -.20 -2.8sEqtyBcsh n Q EQBK 27 44.26 29.66 369 42.96 792 44.26 41.80 +.32 +21.3 EquityCmw N EQC 32 32.35 27.96 833 31.58 3808 31.58 30.98 +.57 +3.5 EqCm pfD N EQCpD 1.63 6.3 27.24 25.24 2 25.72 16 25.89 25.64 +.00 -2.3 EqCmw 42 N EQCO 1.44 5.7 26.64 24.56 25.05 -1.4 EqtyLfPrp N ELS 2.20 2.4 28 93.18 79.78 903 91.60 2139 92.05 90.35 -.23 +2.9 EqtyRsd N EQR 2.16 3.4 31 70.46 54.97 5041 63.12 12942 63.62 61.67 +.18 -1.0 EquusTR N EQS 30 2.54 2.18 0 2.39 45 2.40 2.33 +.01 -.4sEraGroup N ERA 13 14.00 8.00 198 13.77 376 14.00 13.26 +.47 +28.1 Ericsson Q ERIC .13e 1.7 8.05 5.52 2138 7.77 24263 7.99 7.64 -.02 +16.3 ErieInd Q ERIE 3.36 2.8 29 129.73 106.63 97 120.83 260 120.98 116.62 +2.44 -.8 Eros Intl N EROS 16.90 6.65 465 13.85 2023 14.85 13.40 +.30 +43.5 ErytechP n Q ERYP 30.56 17.50 0 17.95 4 18.29 17.56 -.30 -18.5sEscalade Q ESCA .50 3.3 16 14.60 11.65 103 15.20 130 15.25 13.60 +1.00 +23.6 EscoTech N ESE .32 .5 19 66.80 50.30 170 58.60 424 59.45 57.55 +.25 -2.7 Esperion Q ESPR 82.68 33.06 1112 38.89 4115 42.36 37.37 -.94 -40.9 Espey A ESP 1.00 3.8 54 29.97 21.07 3 26.48 8 27.71 25.79 -.22 +10.5 EsqFnHld n Q ESQ 29.45 14.51 638 25.84 740 27.15 24.81 -.71 +30.9 EssaPh gs Q EPIX 13.64 2.00 6 3.89 42 4.29 3.65 -.60 -11.3 Essendant Q ESND .56 4.1 15.30 7.20 472 13.63 1707 14.10 13.36 +.07 +47.0 Essent N ESNT 9 50.08 32.73 2912 37.23 5782 38.26 36.26 +.17 -14.3 EssexPT N ESS 7.44f 3.2 28 270.04 214.03 655 235.38 2733 237.74 230.29 +.89 -2.5sEsteeLdr N EL 1.52 1.0 51 158.80 93.45 1341 152.93 7484 158.80 151.45 -5.10 +20.2 Esterline N ESL 17 100.60 67.15 211 73.30 837 74.15 71.35 -.45 -1.9tEstreAm n Q ESTR 13.38 8.39 8 8.30 34 9.16 7.76 -.79 -4.0 EtfSilver N SIVR 17.70 14.92 73 16.02 566 16.11 15.84 -.12 -3.0 EthanAl N ETH .76 3.1 17 33.13 21.50 284 24.45 844 25.15 24.23 +.15 -14.5 Etrac2xMtg N MORL 3.31e 20.7 19.50 12.50 264 15.99 1151 16.16 15.57 +.34 -9.4 Et2xDJDiv N DVYL 3.55e 5.0 77.86 60.01 2 71.24 9 71.24 70.29 +.58 -2.7 Etr2xHomb N HOML 70.00 34.00 47.95 9 47.95 47.95 -4.05 -20.3 EtrCrdOil n N OILX 42.14 25.90 0 39.33 1 39.33 39.33 +.61 +20.6 EtHiDLwV N HDLV 2.57e 10.0 33.35 23.58 9 25.73 23 25.75 24.65 +.70 -20.1 Etr2xSPX N SPLX 73.35 35.85 0 57.63 15 57.68 57.09 -.41 +6.2 Etr2xCEFd N CEFL 2.88 18.3 18.98 15.40 80 15.74 543 15.80 15.60 -.01 -13.1 EtrcDvsHi N DVHL 2.85e 14.8 22.47 17.57 1 19.22 24 19.25 18.74 +.23 -4.9 EtrWFxEn N LMLP 1.90e 11.6 19.00 14.10 11 16.38 167 16.76 16.06 -.33 +4.0 EtracReit N LRET 2.00e 8.2 27.57 19.32 2 24.52 5 24.52 23.14 +1.09 -6.7 UBS VlHdg N XIVH 82.84 11.86 85 15.29 113 16.43 15.20 -1.02 -80.2 VelShSP46 N BSWN 24.95 9.02 4 10.69 5 10.73 10.65 -.02 -40.1 UBS VlVIX N LSVX 33.40 12.32 1 15.05 1 15.05 15.01 -.32 -50.8 Etr EnhGl N FIHD 191.45 145.40 17 161.35 101 161.69 157.30 -1.06 -6.2 FI EnhEu n N FIEE 202.02 151.77 1 163.46 6 163.46 157.27 -2.17 -7.9 Etr SP MLP N MLPZ .06p 51.00 31.45 1 39.97 2 39.97 38.83 -.92 -6.8 Etr MLP In N MLPQ .08p 51.75 25.63 13 33.28 53 34.16 32.38 +1.10 -11.7 EtrAlerTRt N AMUB .36p 19.27 16.38 0 16.89 0 16.89 16.57 -.11 -2.4 EtrBCmdty N UCIB 16.21 10.10 15.48 0 15.48 15.48 -.73 +3.2 EtrWFBsD N BDCZ .91e 26.16 19.08 1 20.45 1 20.45 20.45 +.53 -2.0 Etr2xLevLg N LBDC 2.89e 18.3 20.30 13.65 1 15.75 3 15.81 15.58 +.13 -3.4 EtrMtgReit N MRRL 1.70e 19.46 11.51 4 16.00 21 16.11 15.53 +.48 -9.7 EtrSCHiDv N SMHD 3.06e 15.2 21.90 14.27 25 20.10 147 20.50 18.95 +1.17 +2.4sEtsy n Q ETSY 64 45.88 13.58 2617 43.18 21971 45.88 41.70 +.64 +111.1 EuroTech Q CLWT 8.45 2.00 70 4.55 422 5.85 4.55 -1.00 +37.5sEuronav n N EURN 2.41e 9.85 6.90 895 9.75 4853 10.10 9.05 +1.00 +5.4 Euronet Q EEFT 20 101.07 70.67 1238 87.49 2858 88.96 84.63 +2.12 +3.8 EuroEqFd N EEA .17e 1.8 10.88 9.11 7 9.52 21 9.54 9.34 -.11 -3.5 Euroseas rs Q ESEA 2.73 1.21 142 1.60 263 1.72 1.45 +.02 -6.0sEvansBc A EVBN .92f 1.9 19 49.00 37.80 69 48.90 120 49.00 46.10 +2.15 +16.7tEveloBio n Q EVLO 16.75 11.30 663 13.30 1191 14.10 11.30 +1.91 -18.2 Ever-Glory Q EVK 7 4.50 1.96 12 3.65 76 3.95 3.45 -.25 +55.3 Everbrdg n Q EVBG 53.42 21.56 1500 47.35 3960 52.15 46.49 -4.64 +59.3sEvercore N EVR 2.00f 1.9 25 112.60 69.55 4054 107.75 5822 112.60 107.00 -3.00 +19.7 EverestRe N RE 5.20f 2.3 25 277.17 208.81 499 230.00 1472 231.06 225.21 +3.40 +4.0 Evergy N EVRG 1.60 2.9 24 57.44 47.06 2454 54.44 10310 54.77 52.26 +1.66 +3.1 EveriHldgs N EVRI 8.99 6.08 787 7.48 2228 8.05 7.46 -.30 -.8 EversrceE N ES 2.02 3.6 18 66.15 52.76 2479 56.03 9564 56.73 54.50 +1.40 -11.3 EvrspnTc n Q MRAM 25.39 6.40 237 9.17 1103 10.25 8.99 +.17 +22.3 Evertec N EVTC .40 1.8 19 22.95 12.60 1084 22.65 2848 22.85 22.15 +.05 +65.9 EvineLive Q EVLV 1.62 .76 284 1.22 1663 1.26 1.16 +.04 -12.9 EvofemBio Q EVFM 12.56 .30 54 3.45 474 3.65 3.30 +.17 +76.9 Evogene Q EVGN 5.75 2.66 2 3.08 39 3.15 2.90 -.02 +.3 EvokePhm Q EVOK 4.09 1.85 102 2.59 221 2.79 2.34 -.12 +14.6 EvolentH n N EVH 27.25 10.30 1402 23.15 6400 24.00 21.51 -.10 +88.2 Evolus n Q EOLS 39.50 6.75 402 32.94 2073 34.49 27.95 +4.62 +186.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 59

EvolPetrol A EPM .40 3.9 21 10.25 6.35 832 10.25 1535 10.25 9.70 +.50 +49.6tEvolvgSys Q EVOL .44 15.2 8 5.85 3.15 58 2.90 86 3.35 2.90 -.45 -38.3 EvoquaWt n N AQUA 25.36 18.05 4512 20.50 8735 20.74 20.17 -.13 -13.5 ExOne Q XONE 13.44 6.16 1357 7.79 2966 8.34 6.46 +1.32 -7.3sExactSci h Q EXAS 71.60 32.42 15496 66.33 24193 71.60 65.77 -2.20 +26.2 ExantasCap N XAN .20 2.0 11.38 8.51 691 10.18 1758 10.29 9.84 +.27 +8.6 ETYldShHi N YYY 1.92 10.4 20.00 18.24 31 18.44 229 18.45 18.31 -.00 -5.3 ExTrRobo N ROBO .07e .2 46.20 35.25 231 40.58 1867 41.30 40.26 -.98 -1.8 RxVlmxWk A VMAX 31.03 2.69 1 18.90 6 19.10 18.38 +.22 +54.4 Ber US Rs n N BERN 29.41 24.94 28.66 1 28.83 28.66 -.14 +6.6 ExTTactUS N HTUS 29.30 24.04 4 27.26 27 27.51 27.24 -.11 +.4 ETF IndExp N TETF 21.64 16.10 5 20.73 13 20.89 20.59 -.19 +8.8 RxVlmxInF A VMIN 46.55 2.37 88 3.25 384 3.37 3.19 -.06 -90.6 ExTrGldE N GHE 26.95 ExTGldSP N GHS 1.33e 4.0 36.05 28.94 33.63 5 33.63 33.20 +.08 +2.9 ETEMeCmc N EMQQ .02p 43.50 31.39 35 37.91 446 38.81 37.40 -1.07 -.4 ExelaTch n Q XELA 10.00 4.15 5571 5.09 6367 5.25 4.88 -.08 -1.2 Exelixis Q EXEL 25 32.50 18.50 3549 20.04 13454 21.00 19.17 +.40 -34.1 Exelon N EXC 1.38f 3.3 12 42.67 35.37 4720 41.50 31288 42.14 41.19 +.01 +5.3 ExlSvcHld Q EXLS 43 64.34 52.50 271 59.23 902 59.95 58.29 -.27 -1.9 Expedia Q EXPE 1.20 1.0 57 161.00 98.52 1498 124.83 6388 126.39 123.28 +.71 +4.2 ExpdIntl Q EXPD .90f 1.2 25 78.16 54.32 2059 74.02 7694 76.93 73.76 -2.87 +14.4 Exponent s Q EXPO 61 52.63 28.48 413 50.25 1212 51.10 49.35 +.30 +41.4 Express N EXPR 34 11.34 5.28 1829 10.50 10294 10.57 9.28 +1.14 +3.4 ExpScripts Q ESRX 10 85.07 55.80 4176 79.23 16232 81.55 78.77 -2.52 +6.1sExtendStay N STAY .88f 3.9 47 22.58 16.27 2340 22.52 10707 22.58 21.63 +.76 +18.5 Exterran n N EXTN 33.69 23.29 243 26.33 751 26.92 25.71 +.10 -16.3sExtraSpce N EXR 3.44f 3.5 24 99.75 73.70 792 99.27 4094 99.92 96.59 +2.56 +13.5 ExtrOilGs n Q XOG 17.42 10.28 3354 15.17 8709 15.61 14.07 +.50 +6.0 ExtrmNet Q EXTR 15.55 8.10 2488 8.59 9434 9.00 8.54 -.46 -31.4 ExxonMbl N XOM 3.28f 4.0 17 89.30 72.16 16602 81.38 58111 81.94 79.33 +.72 -2.7 EyePtPh Q EYPT 2.88 .93 182 2.00 1200 2.08 1.93 -.04 +85.2 EyegatePh Q EYEG 1.47 .29 460 .56 2031 .62 .53 -.03 -47.7 Eyenovia n Q EYEN 10.74 7.32 22 7.96 111 8.31 7.62 -.29 -19.8 Ezcorp Q EZPW 16 15.10 7.55 1318 12.20 3610 13.23 12.05 -.40 F -:sF5 Netwks Q FFIV 23 183.27 114.63 1160 171.47 4075 183.27 171.11 -11.03 +30.7 FAT Br n Q FAT .12p 13.99 5.54 11 8.00 50 8.00 7.29 +.10 -10.3 FB Finl n N FBK .06p 17 45.43 32.84 272 41.64 871 43.32 40.21 +.70 -.8sFBL Fn N FFG 1.84 2.3 19 85.00 59.75 39 81.65 153 85.00 80.90 -1.45 +17.2 FCB Fin N FCB 23 62.95 39.90 1777 61.50 2990 62.25 59.40 +1.50 +21.1 FFBW n Q FFBW 12.50 10.30 6 11.03 33 11.09 10.97 +.02 +.1 FGL Hldg n N FG 11.94 8.20 16685 8.60 20195 8.77 8.39 +.05 -14.6 FLIR Sys Q FLIR .64 1.2 32 55.72 33.95 1873 53.44 5306 54.97 53.42 -1.42 +14.6 FMC Corp N FMC .66 .7 17 98.70 71.43 2457 88.94 6976 89.63 85.44 -.93 -6.0sFNB Bnc s Q FNBG .52 1.3 39.45 25.52 99 39.12 148 39.50 37.68 +1.22 +7.2 FNBCp PA N FNB .48 3.4 14 14.92 12.02 2650 13.92 10488 14.16 13.67 +.10 +.7 FNB FL pfE N FNBpE 31.65 27.64 3 28.76 15 28.85 28.57 +.15 -1.6 FNCB Bc n Q FNCB .04p 10.00 8.01 14 8.46 57 9.30 8.46 -.53 -8.5 FTFQAntiB N BTAL 20.69 18.31 0 19.59 4 19.59 19.37 +.19 +1.6 FTFQMom N MOM 26.26 22.36 1 24.99 12 25.58 24.99 -.48 +4.0 FTFQuSize N SIZ 21.94 19.25 0 20.44 0 20.44 20.41 +.46 +2.3tFTFQValu N CHEP 27.13 23.73 1 23.45 1 23.60 23.45 -.78 -10.1 FqfOAsiaDv N OASI .43e 32.18 27.53 0 29.04 2 29.04 28.50 +.04 -3.2 FqfOEurDiv N OEUR .15e 26.90 23.65 4 24.15 75 24.18 23.71 -.07 -5.2 FQFO USDv N OUSA .20e 33.39 28.98 27 30.95 265 31.08 30.70 -.30 -3.0sFRP Hldgs Q FRPH 21 64.15 41.90 91 63.10 243 64.15 59.60 +3.05 +42.6 FS Bncp Q FSBW .56f .9 13 61.51 42.77 371 59.12 448 61.47 57.61 -.04 +8.3 FS Invest N FSIC .76 10.1 9 9.31 6.95 868 7.50 4979 7.88 7.45 +.18 +2.0 FSB Bcp n Q FSBC 18.23 14.60 1 17.45 5 17.72 17.45 -.20 +2.6 FTD Cos Q FTD 20.65 3.46 2217 5.42 3057 6.03 5.31 -.52 -24.6 FTE Net n A FTNW 26.25 14.10 28 20.61 130 22.85 18.41 -2.02 +24.9 FTI Cnslt N FCN 27 65.14 31.65 294 61.71 1104 63.21 61.56 -.91 +43.6tFTS Intl n N FTSI 22.60 14.52 911 15.34 2942 16.03 14.52 -.39 -21.8 Fabrinet N FN 13 47.02 24.02 890 36.66 1803 37.28 35.74 -.36 +27.7sFacebook Q FB 38 203.55 147.80 17050 201.74 103646 203.55 193.79 +5.89 +14.3 FactsetR N FDS 2.56 1.2 27 217.36 155.09 283 210.95 1154 216.64 210.89 -2.25 +9.4sFairIsaac N FICO .08 50 203.12 131.52 3024 195.61 3966 203.12 194.38 -4.36 +27.7 FDaves Q DAVE 9.65 3.40 42 6.60 166 6.75 6.25 +.10 +.8 FangHldg N SFUN .20e 4.8 5.69 3.01 1726 4.15 12619 4.58 4.06 -.37 -25.6 Fanhua Q FANH .65e 1.8 60 38.24 8.21 122 35.23 798 36.41 33.06 +.24 +63.0 FarPtAc un N FPAC/U 10.20 10.14 44 10.18 568 10.19 10.14 -.02 +.2 FarmerBrs Q FARM 35.05 23.60 177 30.35 351 30.70 29.86 -.10 -5.6sFarmMer s Q FMAO .56f 1.2 26 46.00 24.44 247 48.40 293 49.99 40.85 +6.77 +18.6 FarmCB Q FFKT .50 .9 23 55.05 32.60 77 53.95 146 54.80 53.30 +.25 +40.1sFarmersNB Q FMNB .28 1.7 19 16.75 12.80 123 16.20 250 16.75 15.95 +.10 +9.8 Farmland N FPI .51 5.6 83 9.68 7.15 333 9.08 1494 9.19 8.85 +.13 +4.6tFarmln pfB N FPIpB 1.50 6.1 27.96 24.49 9 24.58 53 24.82 24.49 -.24 -4.6 FaroTech Q FARO 65.35 32.25 437 53.65 845 56.55 52.75 -1.40 +14.1 Fastenal Q FAST 1.48 2.9 24 58.74 39.79 2559 50.59 12125 52.81 50.40 -2.10 -7.5 FateThera Q FATE 14.45 2.52 2275 12.84 5148 13.85 10.93 +1.34 +110.1 Fauquier Q FBSS .48 2.3 41 22.25 17.24 1 20.99 16 21.13 20.71 -.01 -4.2 FedExCp N FDX 2.60f 1.1 11 274.66 203.13 2685 241.77 14850 264.65 241.50 -22.14 -3.1 FedNatHld Q FNHC .32 1.4 20 24.37 9.78 371 22.58 874 22.71 20.93 +.80 +36.3 FedAgric N AGM 2.32 2.5 95.97 62.72 112 94.38 220 95.86 92.25 +1.99 +20.6 FdAgricA N AGM/A 2.32 2.7 25 87.20 61.00 3 84.99 5 86.00 84.51 +.43 +16.8 FAgMt pfA N AGMpA 1.47 5.8 26.88 24.75 25.45 2 25.45 25.40 +.11 +1.3 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 26.22 6 26.26 26.09 +.17 -.5 FAgMt pfC N AGMpC 1.50 5.6 31.25 25.68 26.99 0 26.99 26.99 +.01 -2.9 FedRlty N FRT 4.00 3.2 22 135.59 106.41 750 125.61 2725 125.74 117.89 +6.95 -5.4 FedRlt pfC N FRTpC 1.25 5.1 25.48 21.32 12 24.40 78 25.01 23.95 -.08 -3.1 FedSignl N FSS .28 1.2 29 25.00 16.28 1040 23.85 2313 24.27 23.57 -.01 +18.7 FedlStAc n Q FSAC 9.84 9.65 9.77 6 9.82 9.77 -.07 +.6 FedlStA un Q FSACU 10.50 9.53 10.40 73 10.40 10.34 +.08 +1.5tFedInvst N FII 1.08f 4.6 8 36.76 23.37 8869 23.38 13150 24.35 23.35 -.22 -35.2tFedPMu N FMN .88 6.6 15.07 13.18 9 13.31 146 13.42 13.18 +.06 -5.2 FenncPhr n Q FENC 14.99 7.55 1338 10.98 1799 11.25 10.08 +.93 +9.6 Ferrari n N RACE 149.85 84.38 731 139.48 2164 148.32 138.34 -9.42 +33.0 Ferrellgs N FGP .40 12.0 5.75 2.87 157 3.33 1059 3.64 3.31 -.08 -22.2 Ferro N FOE 17 25.50 17.37 705 21.03 2150 21.57 20.70 -.54 -10.9tFerrogl n Q GSM .16 1.8 17.61 8.75 525 9.10 3208 9.24 8.75 +.10 -43.8 FiatChrys N FCAU 24.95 10.53 5213 19.17 28868 20.94 18.98 -1.68 +7.5 FibriaCelu N FBR .09e .5 22.05 9.56 1069 18.84 4742 19.51 18.63 -.73 +28.2 Fibrocll rs Q FCSC 23.18 2.21 2531 3.10 6731 3.45 2.30 +.74 -3.1sFibroGen Q FGEN 64.55 29.30 1425 64.95 4765 65.00 57.30 +6.10 +37.0 FidCorpBd N FCOR 1.58 3.3 51.30 48.02 4 48.21 20 48.51 48.20 -.16 -5.4tFidLtdTm N FLTB .98 2.0 50.75 49.11 6 49.27 1620 49.43 49.11 -.07 -1.7 FidTotBd N FBND 1.20e 2.5 50.80 48.42 61 48.86 157 48.89 48.75 -.01 -2.8sFidD&D n Q FDBC .96 1.5 61.70 33.09 279 62.72 302 63.40 54.69 +2.02 +51.9sFidCnsDis N FDIS .40e .9 44.16 34.66 64 43.65 584 44.16 43.43 -.29 +11.6 FidCnsStpl N FSTA .87e 2.8 35.47 29.50 37 31.26 288 31.37 30.66 +.05 -8.9 FidEnergy N FENY .53e 2.5 22.21 17.01 166 21.03 841 21.23 20.49 +.41 +4.9 FidFinan N FNCL .60e 1.5 43.90 34.85 166 40.07 808 40.69 39.98 -.45 -1.7 FidHlthCre N FHLC .70e 1.7 44.44 37.13 109 42.20 499 42.37 41.57 -.13 +5.5 FidIndls N FIDU .56e 1.5 41.28 34.01 87 37.58 549 38.60 37.37 -1.07 -2.9 Fid Val n N FVAL 35.18 28.99 6 33.12 74 33.45 32.90 -.34 +.8 Fid Qual n N FQAL 34.02 28.40 12 32.75 65 33.07 32.64 -.31 +3.0 FidInfoTch N FTEC .42e .7 57.89 42.32 247 56.52 1635 57.59 56.32 -.86 +13.1 Fid Moment N FDMO 34.26 27.70 17 33.39 128 33.98 33.39 -.53 +6.8 Fid LowVol N FDLO 32.45 27.57 10 31.33 85 31.54 31.13 -.21 +2.4 Fid RisR n N FDRR 32.71 27.94 25 30.83 219 30.99 30.54 -.17 +.6 Fid CoreD n N FDVV 30.41 26.24 25 29.43 194 29.54 29.09 +.07 +2.6 FidMsciRE N FREL .86e 3.5 25.36 21.73 57 24.34 364 24.35 23.66 +.56 -1.5 FidUtils N FUTY 1.21e 3.6 37.01 30.99 70 33.55 292 33.62 32.67 +.84 -2.8 FidTelecm N FCOM .76e 2.7 33.40 27.59 24 28.56 156 29.00 28.30 -.20 -7.6 FidelMatls N FMAT .53e 1.6 37.11 30.49 45 33.95 246 34.58 33.49 -.66 -3.1sFidNasdIdx Q ONEQ 2.29e .8 306.00 239.20 22 301.57 138 306.00 299.41 -2.35 +11.2 FidlNatFn N FNF 1.20f 3.3 14 42.52 31.50 2143 36.77 6293 38.27 36.46 -1.42 -6.3sFidNatInfo N FIS 1.28 1.2 20 107.90 83.99 2647 107.63 8713 108.00 106.14 +.19 +14.4sFidelSo Q LION .48 1.8 17 26.90 20.28 250 26.28 959 27.05 25.50 +.62 +20.6 FidClayOp N FMO 1.72f 14.5 15.43 10.27 92 11.86 410 11.95 11.58 +.22 -9.8 FidusInvst Q FDUS 1.56a 10.8 9 17.49 12.63 123 14.38 600 14.56 14.15 +.16 -5.3 FidsInv23 n Q FDUSL 1.47 5.6 28.00 24.85 2 26.17 14 26.25 25.67 +.10 +4.7 FiestaRst Q FRGI 27.90 15.50 1565 27.55 2724 27.85 25.35 +1.30 +45.0 FifthThird Q FITB .72f 2.4 9 34.67 24.58 6825 30.10 31711 30.93 30.03 -.57 -.8 FifthT pf Q FITBI 1.66 6.0 30.90 27.00 9 27.53 150 27.66 27.46 -.01 -3.4 51job Q JOBS 114.63 42.60 138 105.06 1973 108.07 99.07 -2.04 +72.7 58.com N WUBA 92 89.90 41.25 950 78.33 5258 80.92 76.50 -2.21 +9.4 FinTcII n Q FNTE 11.76 9.70 19 10.01 55 10.01 9.97 +.01 +.9 FinTcII un Q FNTEU 11.24 10.17 9 10.35 9 10.35 10.31 -.07 -1.4 FinclEngin Q FNGN .32 .7 51 44.95 24.45 1048 44.90 3135 44.95 44.80 +.03 +48.2sFnclInst Q FISI .96 2.8 17 34.35 25.65 168 34.05 494 34.35 33.05 +.85 +9.5 Finisar Q FNSR 28.84 14.25 3723 17.33 14129 18.37 16.92 -.67 -14.8 FinjanH Q FNJN 4 4.06 1.66 294 3.16 3041 3.26 2.85 +.17 +46.3 FireEye Q FEYE 19.36 13.40 6225 16.37 20198 17.45 15.93 -.66 +15.3 FstAFin n N FAF 1.52 3.0 21 62.71 43.92 912 50.60 4312 52.25 50.27 -1.27 -9.7 FtBcp pfC N FBPpC 12.07 FstBcpPR N FBP 26 8.32 4.48 3799 7.86 9878 8.06 7.67 +.07 +54.1 FstBcpME Q FNLC .96 3.2 17 32.33 25.00 72 29.93 113 30.18 28.26 +1.27 +9.9 FtBcpNC Q FBNC .40 1.0 24 42.94 29.59 347 41.80 862 42.86 41.22 +.05 +18.4sFstBcMiss Q FBMS .20f .6 22 35.70 26.05 297 35.90 435 36.20 34.80 +.60 +5.0 FstBkNJ Q FRBA .12 .9 30 14.95 11.15 1555 13.70 1937 13.80 13.00 +.75 -1.1 FstBusey rs Q BUSE .80f 2.4 22 33.22 27.33 663 32.98 1318 33.15 32.21 +.43 +10.2 FBusnFn s Q FBIZ .56 2.1 19 26.95 20.57 74 26.14 226 26.57 25.66 +.14 +18.2 FrstCap Q FCAP .92 2.3 20 43.02 29.81 0 40.00 21 40.86 37.45 -1.89 +8.9 FstCash N FCFS .88f 1.0 35 95.40 55.30 991 91.75 1985 93.60 89.90 -.55 +36.0 FtChoBc n Q FCBP 33.50 27.17 664 29.01 883 30.94 28.00 -1.84 +4.5 FCtzBA Q FCNCA 1.40 .3 21 463.44 323.74 855 414.69 1041 434.84 414.22 -14.66 +2.9 FstCwlth N FCF .36f 2.2 23 16.40 12.07 1020 16.10 2754 16.36 15.79 +.12 +12.4 FCmtyBsh Q FCBC .72a 2.1 22 36.09 24.02 126 34.15 274 34.62 32.91 +1.03 +18.9sFCmtyCp Q FCCO .40 1.6 24 26.25 19.50 710 24.50 884 26.25 23.65 -.05 +8.4sFtConnBcp Q FBNK .68f 2.2 24 31.78 23.25 460 31.30 5507 31.90 25.80 +5.35 +19.7 1stCnstBn Q FCCY .24 1.1 18 27.00 16.15 698 21.95 878 23.35 20.55 -.20 +19.9 FstData n N FDC 11 22.14 14.73 9270 21.72 41444 22.06 21.38 +.06 +30.0sFstDefiFn Q FDEF 1.20 1.9 17 64.84 47.01 52 63.90 146 64.84 62.48 +.60 +23.0 FFnclOH Q FFBC .76 2.3 21 33.70 22.80 744 32.40 2292 33.30 32.00 +.10 +23.0 FstFnBksh Q FFIN .84f 1.6 28 56.35 37.31 974 54.00 1737 54.65 52.95 +.40 +19.9 FstFnIN Q THFF 1.02 2.3 19 50.20 39.55 211 45.00 332 46.05 43.85 +1.00 -.8 FstFnNwst Q FFNW .32f 1.6 22 21.82 13.13 175 20.01 386 21.00 19.54 -.15 +29.0 FstFound s Q FFWM 24 20.43 15.88 857 19.80 3085 20.37 19.71 -.25 +6.8 FstGtyBc n Q FGBI .64b 2.4 29.50 22.34 42 27.22 70 27.80 26.61 +.20 +8.9 FsHawaii n Q FHB .96 3.1 32.36 26.30 1561 30.62 3991 30.78 29.56 +.41 +4.9 FstHorizon N FHN .48 2.5 16 20.86 15.84 5176 18.87 16371 19.33 18.81 -.20 -5.6 FstHrz pfA N FHNpA 1.55 6.2 26.06 24.77 8 25.10 33 25.52 25.03 -.01 -.4 FstInRT N FR .87 2.6 22 33.75 27.61 1537 33.20 4652 33.39 32.89 +.19 +5.5 FIntntBcp Q INBK .24 .7 14 42.40 26.30 223 34.40 678 35.25 33.60 +.35 -9.8 FIntBc26 n Q INBKL 1.50 5.9 26.74 24.75 0 25.60 3 26.50 25.55 -.05 -3.5 FstIntBc A Q FIBK 1.12 2.6 20 44.95 33.33 989 43.30 1743 44.00 42.60 +.30 +8.1 FMajSilv g N AG 8.52 4.93 2381 7.65 9442 7.67 7.16 +.19 +13.5 FstMerch Q FRME .88f 1.9 21 49.19 37.09 1115 47.36 1885 48.40 46.36 +.48 +12.6sFstMidIll Q FMBH .68a 1.7 18 42.46 30.01 278 41.10 530 42.46 39.89 +1.18 +6.6 FMidBc Q FMBI .44 1.7 21 27.40 20.50 1230 26.63 3229 27.01 26.13 +.08 +10.9 FstNwBc n Q FNWB 45 18.35 15.04 80 16.12 152 16.62 16.06 -.40 -1.1 FstRepBk N FRC .72 .7 105.52 84.56 2405 100.28 5517 102.03 98.50 +.69 +15.7 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 14 25.45 54 25.46 25.27 +.08 -.3tFstRep pfE N FRCpE 1.75 6.8 27.45 25.54 6 25.63 37 25.66 25.54 -.02 -1.9 FstRep pfF N FRCpF 1.43 5.6 27.00 24.65 5 25.65 21 25.65 25.37 +.13 -.5 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 12 24.65 159 24.93 24.59 -.28 -3.0 FtRpBk pfG N FRCpG 27.05 24.09 15 25.33 56 25.33 24.94 +.34 -2.0 FstSavFin Q FSFG .60 .8 20 80.01 51.00 180 72.89 215 74.25 70.70 +1.23 +27.8 FstSolar Q FSLR 32 81.72 35.35 3573 52.65 12133 54.88 50.55 +1.59 -22.0s1stSource Q SRCE .96f 1.7 21 56.77 44.59 83 55.67 239 56.77 54.94 +.36 +12.6 FTNDXTc Q QTEC .58e .7 83.42 61.64 83 79.01 711 81.02 78.91 -2.24 +9.8 FtTr AbsRet Q FAAR .84e 34.79 27.00 0 29.09 70 29.09 28.64 +.23 -.9 FtTr 22 n N FIV 10.10 9.02 109 9.31 464 9.38 9.28 -.06 +2.0 FT RisDv n Q SDVY .11e .5 22.04 19.62 1 21.43 4 21.63 21.40 -.05 +2.0tFtTrGlob N FAM .90 9.0 12.15 9.91 25 10.04 265 10.06 9.91 -.02 -13.3sFT MCGr N FNY .15e .3 45.34 33.90 19 44.38 128 45.34 44.30 -.50 +13.2 FT AsiaPc Q FPA 1.01e 3.0 38.10 32.24 6 33.34 175 34.31 32.90 -1.11 -6.7 FT Europe Q FEP .65e 1.7 42.49 34.45 378 39.20 1352 40.17 38.64 -1.25 +.4 FT LatAm Q FLN 2.01e 11.3 23.27 17.33 3 17.74 86 18.52 17.61 -.41 -13.1tFT Brazil Q FBZ 1.62e 14.1 18.24 11.51 0 11.50 13 12.95 11.50 -1.32 -25.9 FT China Q FCA .68e 2.2 34.79 22.88 2 30.89 10 32.78 30.40 -1.59 +4.0 FT Japan Q FJP .77e 1.4 63.38 51.72 114 56.17 213 57.43 55.80 -1.70 -6.2 FT SKorea Q FKO .59e 2.2 32.08 26.10 1 26.37 40 26.69 26.14 -1.07 -10.7 FT DevMkt Q FDT .96e 1.6 67.22 54.77 68 61.05 449 62.45 60.49 -1.79 -2.1 FT EmMkt Q FEM .64e 2.4 31.32 22.90 254 26.63 937 27.35 26.31 -.90 -4.6 FT Germny Q FGM 1.04e 2.2 55.51 42.81 24 47.72 153 49.61 47.26 -2.28 -6.8 FT MCVal N FNK .40e 1.1 37.68 32.17 21 36.63 34 36.98 36.46 -.08 +1.0 FT Canada Q FCAN .29e 1.1 27.35 22.41 0 26.20 3 26.45 25.90 -.11 -1.2 FT Austrla N FAUS .80e 2.4 34.27 30.33 32.82 0 33.44 32.82 -.51 -3.5 FT UK Q FKU 1.57e 3.8 43.39 35.33 2 41.14 20 41.85 40.61 -1.15 +3.2 FT Switzld Q FSZ .78e 1.5 56.74 48.28 15 50.76 146 52.27 50.01 -2.17 -3.7 FT HKong Q FHK 2.82e 7.0 46.25 36.40 0 40.39 2 41.52 40.39 -2.15 -4.8sFT SCGr N FYC .04e .1 50.73 36.99 54 49.70 387 50.73 49.45 +.13 +16.9 FT EmMSC Q FEMS 1.65e 4.2 47.47 36.29 89 38.83 516 40.20 38.70 -1.60 -10.4 FTDvMkSC Q FDTS .97e 2.3 48.51 37.50 3 42.26 20 43.37 41.75 -.93 -4.8sFT SCVal N FYT .26e .7 39.48 32.07 18 39.03 92 39.48 38.48 +.20 +5.9 FT EurzAlp Q FEUZ .50e 1.2 48.43 38.64 4 42.56 294 44.11 42.17 -1.85 -3.1 FT MegaCp N FMK .44e 1.2 36.82 29.68 1 35.40 2 35.73 35.36 -.37 +5.7 FstT BICK Q BICK .34e 1.2 33.60 25.37 5 27.98 113 28.86 27.02 -1.06 -7.3 FTEurSelDv N FDD 1.09e 8.2 14.79 12.90 218 13.23 1971 13.64 13.02 -.48 -3.6sFTDJMic N FDM .49e .9 52.61 41.86 9 51.73 52 52.61 51.61 -.00 +9.0tFT DynEq N FDEU 1.45 8.9 20.20 16.15 73 16.35 435 16.56 16.15 -.36 -12.6 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 2 21.89 12 21.91 21.78 +.04 -.6 FtTrMun n Q MCEF 19.39 17.65 0 17.85 2 17.85 17.82 +.07 -4.7 FtTEqCom N ERM 23.64 20.17 9 22.41 16 22.49 22.24 -.02 +.2 FtT EqTact N TERM 23.62 19.41 2 22.44 43 22.51 22.27 -.05 +.4 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 38 49.09 163 49.35 49.02 -.05 -3.3 FTNsdGrid Q GRID .19e .4 53.73 43.00 3 49.63 17 50.95 49.54 -1.49 -2.7 FTMltAInc Q MDIV 1.20e 6.5 19.49 17.60 82 18.35 448 18.52 18.30 -.05 -3.5tFT PfdSec N FPE 1.02e 5.4 20.25 19.07 677 19.07 3340 19.31 19.05 -.26 -4.7 FTNsqTDv Q TDIV .86e 2.4 38.44 30.93 36 36.06 241 36.82 35.93 -1.05 +2.4 FTLwDOpp Q LMBS 1.41 2.8 52.32 50.98 130 51.11 806 51.32 51.09 -.10 -1.0tFTIntlMltA Q YDIV .99e 5.7 19.83 17.14 1 17.31 37 17.60 17.14 -.47 -7.1 FT BuyInc Q FTHI .96 4.2 24.00 21.53 10 23.02 39 23.17 22.76 +.05 -1.2 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 7 49.20 39 49.51 49.12 +.06 -3.8 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 7 22.76 55 22.97 22.63 +.03 -1.3 FTEnhSht Q FTSM 1.11 1.9 60.09 59.92 204 59.97 1731 60.07 59.95 -.08 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 49 30.52 625 31.10 30.52 -.65 +2.1 FT SSICv Q FCVT .48a 1.6 32.38 27.04 15 30.42 188 30.93 30.42 -.24 +6.2 FT DWF5 Q FV .18e .6 31.03 24.61 175 30.31 752 31.00 30.31 -.54 +9.9 FT HeitGl N PRME 20.81 17.96 0 20.31 1 20.31 20.14 +.17 +1.8 FT AmIndR Q AIRR .08e .3 28.40 22.38 9 26.96 41 27.47 26.86 -.12 -1.6 FT AI Rob n Q ROBT .07p 30.96 28.50 10 29.93 42 30.72 29.93 -.81 +4.1 FT US Eq Q RNDV .35e 1.6 23.04 19.30 2 21.58 20 21.87 21.41 -.28 -.5sFT SmCap Q RNSC .22e 1.0 23.22 19.03 1 22.97 3 23.22 22.90 +.18 +6.7 FT MdCap Q RNMC .19e 22.75 19.19 22.29 3 22.49 22.29 -.06 +2.7 FT LgCap Q RNLC .18e 23.11 19.67 3 22.15 13 22.30 22.03 -.18 +1.7tFT EM Sl n N RNEM 59.26 49.98 15 50.56 17 50.91 49.98 -.91 -7.2 FT DevInt Q RNDM .45e 55.12 48.94 27 50.93 42 51.37 50.11 -.81 -2.4 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 25.62 1 25.62 25.39 -.29 -1.2 FT QualInc Q QINC .60e 2.4 26.90 23.66 1 25.03 9 25.16 24.84 +.09 -1.8 FTNsSem ef Q FTXL .14e .4 36.21 24.11 71 33.35 101 34.68 33.28 -1.21 +10.1 FsTrNsRt ef Q FTXD .82e 3.5 23.93 18.70 0 23.60 50 23.63 23.25 +.44 +10.0 FTNasPh ef Q FTXH .51e 2.3 23.57 19.06 22.08 3 22.23 21.66 +.04 +3.2 FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 4 24.75 58 25.10 24.08 +.84 +17.2 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 19.83 1 19.83 19.83 -.16 -4.6 FTNsBk ef Q FTXO .40e 1.4 32.44 24.57 239 29.39 720 30.08 29.39 -.45 +.1 FTDorW n Q FVC .17e .6 28.96 22.93 35 28.24 235 28.87 28.22 -.52 +10.0 FT DWInt Q IFV .32e 1.5 24.24 19.49 312 21.34 1154 22.06 21.19 -.75 -4.1 FT LgShEq N FTLS .16e .4 41.72 35.71 50 39.53 142 39.85 39.41 -.21 +.6 FTEMCur Q FEMB 2.68e 7.1 48.17 37.68 1 37.88 41 38.28 37.71 -.12 -10.2 FT MunHI n Q FMHI 1.68 3.4 53.47 49.45 1 50.08 18 50.42 50.08 -.17 -.8 FT RivAsia Q RFAP 1.14e 2.0 64.93 56.10 1 57.96 16 59.18 57.47 -1.46 -4.3 FT RivDev Q RFDI 1.09e 1.8 68.99 59.54 94 62.23 207 63.93 61.72 -2.16 -2.9 FT RvfrDyE Q RFEM 1.12e 1.6 79.04 61.68 9 68.19 80 69.56 67.32 -2.13 -3.2 FT RivEur Q RFEU .95e 1.5 70.58 60.56 8 63.61 81 65.36 62.72 -2.28 -2.7tFT PfInc n N FPEI 21.03 18.99 16 18.99 98 19.25 18.98 -.28 -5.7 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 1 50.17 5 50.39 50.00 -.12 -2.7 FT VolIn n N HDMV 36.34 32.75 10 33.24 31 33.93 32.93 -.92 -3.1 FT VolD n N HUSV 23.72 21.53 33 22.83 120 23.13 22.70 -.26 -.6 FTEgyInco A FEN 2.32 10.1 28.00 21.34 36 22.98 293 23.01 22.56 +.13 -13.3 FTEnInfra N FIF 1.32a 8.1 19.23 14.57 30 16.31 212 16.31 15.83 +.39 -8.5sFtTrEnEq N FFA .96 5.9 16.73 14.00 90 16.15 353 16.73 16.00 +.28 -.2 FTCapStrn Q FTCS .59e 1.1 54.95 45.24 65 51.86 411 53.04 51.86 -1.23 +1.7sFTArcaBio N FBT 148.05 109.00 51 145.28 361 148.05 142.94 -.22 +16.6sFTDJInet N FDN 145.81 93.47 990 141.94 4777 145.81 140.84 -.89 +29.2 FTN100ExT Q QQXT .14e .3 52.82 45.13 5 51.19 12 51.43 50.69 -.25 +5.3 FsTrGrEn Q QCLN .08e .4 21.73 17.62 17 19.91 124 20.44 19.77 -.24 -1.9 FTrTUSAlp Q TUSA .24e .7 35.36 29.30 35.32 1 35.32 35.12 +.20 +6.7 FT RNG N FCG .22e 1.0 24.67 18.65 137 23.04 729 23.38 22.04 +.98 +1.1 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 2 29.44 11 29.62 29.20 -.23 +2.4 FT ConDis N FXD .30e .7 45.57 35.88 11 43.38 170 44.00 43.26 -.22 +3.1 FT ConStap N FXG .75e 1.6 51.57 44.32 14 47.75 127 47.85 46.46 +.53 -1.9 FT Engy N FXN .33e 2.0 17.62 12.25 241 16.80 786 17.03 16.28 +.53 +8.5 FT Fincl N FXO .65e 2.0 32.92 28.10 63 32.01 585 32.38 31.88 -.20 +2.2sFT HlthCr N FXH 77.45 63.96 84 76.72 222 77.45 76.24 -.46 +9.9 FT IndPrd N FXR .16e .4 42.74 34.52 51 39.88 348 40.93 39.85 -1.02 -1.7 FT Matls N FXZ .37e .9 46.43 37.58 44 42.43 247 43.63 41.96 -1.12 -3.2 FT Tech N FXL .13e .2 59.90 43.15 206 57.88 586 59.64 57.75 -1.64 +12.8 FT Utils N FXU .67e 2.6 28.51 23.46 28 25.80 274 25.87 25.47 +.24 -.9sFTCloudC Q SKYY .13e .2 55.46 38.88 187 53.99 1722 55.46 53.92 -1.21 +17.7 FTDJGlDiv N FGD 1.42e 5.7 28.07 24.61 33 25.12 227 25.70 24.79 -.55 -4.6 FTNdqAuto Q CARZ .88e 2.3 45.00 36.48 2 38.49 22 40.52 38.25 -2.06 -8.8 FT GblAg rs Q FTAG .38e 1.4 29.98 24.50 0 26.31 9 27.22 26.29 -1.16 -6.5 FT GblNRs Q FTRI .45e 3.6 13.25 10.89 1 12.60 9 12.77 12.37 -.19 +1.8 FT Cybersc Q CIBR .03e .1 27.84 20.59 264 26.81 1411 27.65 26.75 -.70 +15.9 FTIntlIPO Q FPXI .28e .8 39.87 31.26 9 36.07 18 36.82 35.90 -1.01 +1.9 FT GlbRE N FFR .75e 1.7 47.43 41.42 4 45.35 27 45.35 44.90 +.09 -.3 FT NAEngy N EMLP .93e 4.1 25.51 21.43 383 22.88 2992 23.15 22.71 +.16 -6.8tFTSenLoan Q FTSL 1.83 3.8 48.67 47.85 115 47.87 590 48.08 47.84 -.20 -.4 FTTactHY Q HYLS 2.64 5.6 49.76 47.19 80 47.50 617 47.76 47.47 -.21 -2.2 FT GlbCmd Q FTGC .26e 21.88 18.97 46 20.76 377 20.91 20.46 -.10 +.2 FT HiLgSh N FSD 1.20 8.1 17.45 14.63 43 14.78 355 14.84 14.76 -10.0 FT USIPO N FPX .32e .4 74.54 58.86 63 72.90 386 74.53 72.81 -1.49 +6.8 FTChnd N FNI .19e .5 43.90 34.59 26 40.30 322 41.33 40.05 -.86 +1.8 FT Dow30 n N EDOW 23.50 19.61 4 21.94 18 22.28 21.81 -.50 -.9 FT EngCn N FLM .58e 1.0 63.91 52.97 3 56.53 11 57.23 56.07 -.63 -5.0 FT Wtr N FIW .21e .4 50.09 41.72 10 48.42 55 49.13 48.25 -.44 -.6tFT IntPfd N FPF 1.95 9.0 25.10 21.48 139 21.66 1019 21.77 21.48 -.05 -11.1 FT LCCore N FEX .58e 1.0 62.82 52.42 37 60.54 338 61.28 60.47 -.74 +3.4 FT LCGr N FTC .24e .4 69.06 54.23 26 67.56 180 68.89 67.56 -1.22 +10.4 FT LCVal N FTA .82e 1.5 57.69 49.07 46 53.16 247 53.63 52.86 -.46 -2.7 FT MLP&E N FEI 1.42 11.0 16.50 11.68 195 12.95 715 13.02 12.73 +.24 -16.6 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 34 52.50 272 52.94 52.46 -.23 -1.9sFT MCCore N FNX .51e .7 71.16 57.71 21 69.92 766 71.16 69.70 -.50 +6.4 FTMstrDv N FDL .79e 2.8 31.14 27.37 106 28.49 446 28.79 28.23 -.38 -5.3 FTFutStrt N FMF 51.53 37.80 1 47.94 4 47.94 47.38 +.38 +.7tFstTrMtg N FMY 1.02 7.6 14.48 13.27 2 13.38 13 13.41 13.27 +.02 -6.0sFT MultCG N FAD .20e .3 75.06 57.62 21 73.50 53 75.06 73.50 -.93 +12.0 FT MultCV N FAB .45e .8 59.34 50.58 10 57.02 25 57.42 56.57 +.25 +.1 FTNDXEq Q QQEW .27e .4 63.55 52.67 22 61.87 110 62.75 61.83 -1.02 +6.8 FT NsdABA Q QABA .75e 1.3 58.63 45.86 36 56.95 300 57.80 56.23 +.17 +8.6 FTSmartph Q FONE .86e 1.7 55.89 47.30 6 49.44 160 50.56 49.43 -1.50 -5.3 FT MLPEn N FPL 1.26 12.1 13.49 9.57 127 10.42 434 10.42 10.17 +.19 -12.2 FT REIT N FRI .39e 1.7 24.11 20.20 9 23.21 91 23.22 22.66 +.43 -.3sFT SCCore N FYX .38e .6 68.38 53.07 31 67.49 283 68.38 66.65 +.36 +10.3 FTSpecFin N FGB .70 11.4 7.57 5.65 19 6.13 199 6.19 6.06 -.00 -.2tFTStrHi2 N FHY 1.32 11.1 13.90 11.83 19 11.90 152 11.93 11.83 -.03 -7.0 FTrVL100 N FVL .05e .2 25.04 20.82 6 23.74 17 24.08 23.72 -.44 +1.5 FTrVLDv N FVD .57e 1.9 31.85 28.82 367 30.37 1795 30.55 30.14 -.20 -1.6tFT EmOp N FEO 1.40 10.3 17.42 13.82 26 13.64 137 14.11 13.63 -.09 -16.4 FstUSBcsh Q FUSB .08 .7 35 14.38 10.52 4 11.45 11 11.65 11.40 -.20 -10.5 FstUtdCp Q FUNC .36 1.6 21 24.32 14.45 774 22.50 959 24.00 21.15 -1.20 +29.3 First LI s Q FLIC .60 2.3 10 33.50 23.30 714 26.45 1039 26.80 25.28 +1.05 -7.2 FTrSenFlt N FCT .72 5.6 13.53 12.62 49 12.90 340 12.95 12.75 +.04 +.5 FirstEngy N FE 1.44 4.1 7 35.56 28.72 3968 35.09 19283 35.35 34.51 +.39 +14.6sFsthdTech Q SVVC 15.59 7.29 22 15.18 212 15.59 14.21 +.23 +69.4 FstSvc n Q FSV .54 .7 40 74.71 61.60 15 74.27 84 74.60 72.93 +.53 +6.2 Fiserv s Q FISV 36 76.98 59.85 2935 75.57 8932 76.75 74.86 -.92 +15.3 Fitbit n N FIT 7.79 4.51 10043 7.01 36893 7.45 6.90 -.20 +22.8 FiveBelow Q FIVE 103.99 44.30 1167 98.52 5902 101.00 96.74 -1.49 +48.6 500.com N WBAI 71 23.22 9.05 88 16.33 609 16.65 14.70 +1.15 +61.5tFvPntHld n N FPH 15.45 10.25 200 11.05 1602 11.27 10.25 +.35 -21.6 FivePrime Q FPRX 48.87 15.66 645 17.38 1871 17.74 16.60 +.37 -20.7 FiveStar Q FVE 1.80 1.05 37 1.45 125 1.55 1.40 -3.3sFive9 Q FIVN 39.55 19.53 1732 35.75 5615 39.55 35.54 -2.28 +43.7 FlagstarB N FBC 29 40.06 29.61 962 35.16 2751 36.22 34.97 -.31 -6.0 F&C DynPf N DFP 1.92 8.1 28.36 22.78 46 23.65 427 23.67 23.35 +.36 -11.3 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 17 13.51 104 13.67 13.46 +.13 -9.8tFlrtyPfdOp N PFO .88 8.2 13.00 10.61 26 10.65 130 10.76 10.60 +.05 -9.8 FlrtyPfdSc N FFC 1.63 8.7 22.44 18.28 98 18.69 391 18.86 18.69 -.05 -8.7 FlrtyTotR N FLC 1.63 8.4 22.51 19.07 17 19.37 96 19.52 19.27 +.11 -10.4 Flanign A BDL .25f .9 15 30.95 20.20 7 26.45 39 26.85 25.00 +.10 +12.1sFleetcor N FLT 27 222.92 138.43 1604 216.31 29996 222.92 213.69 +9.22 +12.4 Flex Ltd Q FLEX 15 19.71 12.93 3092 14.53 21502 14.58 14.00 +.16 -19.2 FlexPhm n Q FLKS 8.98 1.04 263 1.16 2259 1.30 1.10 -.14 -66.8 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 5 115.56 43 116.32 114.80 -.97 +3.3 FlxEmgTilt N TLTE 1.26e 2.3 65.59 52.45 37 54.60 165 55.75 54.24 -2.23 -8.6 FlxUpstNR N GUNR .67e 2.0 35.54 28.03 401 33.84 1109 34.09 33.24 -.45 +1.7 Flx3yrTips N TDTT .39e 1.6 24.71 24.06 140 24.22 510 24.24 24.17 +.04 -.5 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 40 24.59 301 24.61 24.51 +.06 -1.4tFlxCoreSl n N BNDC 28.51 24.00 0 23.99 32 24.06 23.99 -.16 -4.2 FlxGlbImp Q ESGG 101.95 85.30 0 95.63 2 95.63 95.02 -.85 +.7 FlxUS Imp Q ESG 70.00 56.50 0 65.07 2 65.40 64.92 -.67 +2.3 FlexEMTilt N TLEH 33.14 28.04 0 29.27 3 29.77 29.23 -.85 -5.1 FlxDMTilt N TLDH 30.34 26.89 28.40 3 28.85 28.40 -.44 -2.6 FlxRAstAlo Q ASET 29.37 26.74 0 27.87 14 28.06 27.86 -.27 -3.1 FlxUSQLgC Q QLC 35.78 29.39 5 34.43 31 34.71 34.24 -.44 +3.3tFlxUSLgCp Q LKOR .41e 55.13 49.43 5 49.28 10 50.01 49.28 -.77 -10.0 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 0 48.87 2 48.87 48.81 -.05 -4.0 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 6 23.02 31 23.15 23.02 -.08 -2.4 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 4 62.40 18 62.52 61.81 -.52 -.6 FlxGblInfr N NFRA .95e 2.1 49.99 44.91 14 45.95 79 46.09 45.48 -.60 -5.7 FlxDevTilt N TLTD 1.88e 2.9 73.71 62.28 16 65.91 171 66.22 64.98 -1.44 -4.8tFlxIntDvDf N IQDE 1.15e 4.9 27.04 23.09 14 23.43 51 23.45 23.09 -.56 -8.2 FlxIntDvDy N IQDY 1.02e 3.9 30.65 26.05 33 26.47 83 26.53 26.14 -.81 -7.4tFlxIntlDiv N IQDF 1.01e 4.1 28.63 24.25 37 24.60 668 24.67 24.25 -.70 -8.2 FlxQDvDef N QDEF 1.19e 2.6 46.52 40.00 6 45.08 31 45.23 44.92 -.41 +2.2 FlxQDvDyn N QDYN 1.22e 2.8 47.20 39.37 0 44.01 2 44.30 43.89 -.78 -.4 FlxQualDv N QDF 1.22e 2.7 47.95 40.47 68 45.70 430 46.06 45.60 -.66 +1.5 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 131 75.41 157 75.50 75.33 +.06 -.1 FlexSh n Q FPAY 6.56 2.62 3 3.08 11 3.19 2.95 -.02 -18.9 FlexSolu A FSI 2.10 1.33 3 1.61 26 1.67 1.61 -11.5 FlexionTh Q FLXN 32.25 17.07 679 27.58 2430 29.10 26.27 +1.09 +10.1 Flexstl Q FLXS .88 2.2 57.79 34.74 50 39.96 131 40.00 38.60 +.55 -14.6 Flor&Dec n N FND 53 58.28 32.72 1289 50.42 6380 55.39 49.72 -5.33 +3.6 Flotek N FTK 9.53 3.05 675 3.29 3398 3.44 3.19 -.17 -29.4 FlowrsFds N FLO .72f 3.5 22 22.82 16.80 2018 20.33 7368 21.11 20.25 -.22 +5.3 Flowserve N FLS .76 1.9 48.10 37.51 1133 40.79 6354 41.37 39.74 -.02 -3.2 Fluent Inc Q FLNT 6.95 2.05 1474 3.00 2612 3.05 2.75 +.10 -31.8 Fluidigm Q FLDM 8.38 2.52 1006 5.67 2038 5.73 4.65 +.76 -3.7 Fluor N FLR .84 1.7 36 62.09 37.04 1252 49.52 5076 50.24 48.17 +.84 -4.1 FlushFn Q FFIC .80 2.9 20 31.45 24.59 178 27.35 459 27.91 26.25 +.90 -.5 FlyLeasing N FLY 1.00 7.2 12 14.97 11.54 74 13.80 498 14.21 13.66 -.15 +6.9 Foamix Q FOMX 7.45 4.15 41 5.12 412 5.60 5.03 -.19 -14.8 FEMSA N FMX .74e .9 103.82 80.86 432 85.05 2255 85.26 81.16 +2.80 -9.4 Fonar Q FONR 11 33.90 21.10 150 27.55 283 27.85 26.50 +.65 +13.1 FootLockr N FL 1.38 2.5 22 59.40 28.42 3693 54.58 12842 57.29 54.32 -2.29 +16.4 FordM N F .60a 5.2 6 13.48 10.14 37439 11.65 180280 12.05 11.62 -.23 -6.7 ForeScTc n Q FSCT 37.81 21.56 3640 34.05 7231 37.43 33.50 -2.10 +6.8 ForshtAut n Q FRSX 11.27 2.44 26 3.45 164 3.45 3.04 +.13 -14.4 ForestCA N FCE/A .72 3.2 18 26.30 19.24 3732 22.79 16709 23.34 19.89 +2.76 -5.4 Forestar N FOR 14 26.39 15.35 153 21.90 655 23.10 21.55 -.90 -.5 FormFac Q FORM 37 18.65 11.10 1859 14.15 3866 14.75 13.70 +.10 -9.6 FormulaSy Q FORTY .68e 1.8 45.65 32.55 37.80 0 -6.8 ForrestR Q FORR .80 1.8 55 47.75 36.95 58 43.25 210 43.65 42.25 +.60 -2.1 ForsightEn N FELP .13 5.00 3.28 3 3.85 7 4.07 3.78 -.13 -11.9 Forterra n Q FRTA 59 12.30 3.02 602 10.03 1788 10.47 9.55 +.27 -9.6sFortinet Q FTNT 66.32 35.44 2293 63.93 9791 66.32 62.80 -1.35 +46.3 Fortis n N FTS 1.70 5.4 38.24 30.88 179 31.74 899 31.82 30.95 +.28 -13.4 Fortive n N FTV .28 .4 81.51 62.05 2185 77.84 8485 80.65 77.47 -3.23 +7.6tFortressBio Q FBIO 5.54 2.79 284 3.24 920 3.45 2.79 +.28 -18.8 FortB pfA Q FBIOP 2.34 10.9 24.80 20.01 2 21.47 8 21.76 21.10 -.13 -5.6 FortTrInf n N FTAI 1.32 7.2 20.13 15.45 148 18.32 628 18.35 17.77 +.09 -8.1 FortunaSlv N FSM 24 6.08 4.03 706 5.71 2835 5.73 5.41 +.11 +9.4 FBHmSec N FBHS .80 1.4 19 73.62 53.56 3034 55.25 11016 56.88 55.03 -1.62 -19.3 ForumEn N FET 17.95 10.05 1862 12.15 5306 12.80 11.50 +.15 -21.9 ForwrdA Q FWRD .60 1.0 28 64.80 49.88 333 62.38 1380 63.96 60.40 +.56 +8.6 Forward h Q FORD 29 4.45 1.02 355 1.72 11561 2.74 1.41 +.25 +39.8 ForwdPh Q FWP 23.12e 9.70 1.63 93 2.79 158 2.83 2.60 +.08 -24.2sFossil Grp Q FOSL 31.83 5.50 2263 31.00 7945 32.17 27.49 +1.51 +299.0 Foster Q FSTR .16 .6 30.30 17.00 201 25.40 372 26.15 24.20 +.75 -6.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 60

FoundBld n N FBM 16.40 11.03 228 15.79 739 16.09 15.45 -.10 +6.8sFndtnMed Q FMI 137.20 31.70 1232 136.70 12651 137.20 100.65 +34.75 +100.4 FourCorP s N FCPT 1.10 4.6 18 26.96 21.28 1294 23.93 3151 23.99 22.83 +.74 -6.9tFourSeEd n N FEDU 3.32 57.4 9 10.45 5.60 15 5.78 142 6.00 5.60 -.22 -35.8 FoxFactory Q FOXF 34 46.80 31.70 364 46.50 1223 46.50 43.00 +3.10 +19.7 Francesca Q FRAN 40 11.53 4.51 2738 8.08 11029 8.09 6.69 +1.97 +10.5 FrancoN g N FNV .96f 1.4 67 86.06 66.19 471 70.03 2007 70.19 68.47 +.43 -12.4 FrankCov N FC 31.20 17.35 75 28.55 183 29.50 28.40 -.75 +37.6 FrankElec Q FELE .48f 1.0 27 48.80 37.60 240 45.85 826 47.00 45.30 -.90 -.1 FrankFn n N FSB .40p 19 42.20 30.30 377 38.80 1256 39.70 37.40 +.85 +13.8 FrankLibInt N FLQH 28.16 23.58 0 24.90 2 25.53 24.83 -.61 -1.7 FrankLibEm N FLQE 35.59 29.67 2 30.44 249 30.80 30.17 -.55 -7.9tFrankLibGl N FLQD 30.47 27.22 0 27.54 3 27.62 27.22 -.27 -5.3 FrankLbGlE N FLQG 32.51 27.68 30.10 1 30.38 30.08 -.48 -1.5tFrnkLInvGr N FLCO 24.89 23.48 0 23.49 6 23.62 23.48 -.15 -5.2 FrnL IntO n N FLIO 31.52 26.84 28.63 2 28.65 28.63 -.19 -2.6 FrkL US Eq N FLQL 30.33 25.55 0 29.58 80 29.76 29.58 -.36 +2.3sFrkL US Sm N FLQS 29.49 24.17 29.49 0 29.49 29.49 +.30 +12.6 FrkL USMid N FLQM 29.28 24.87 28.86 1 28.86 28.86 -.35 +3.1 FrankRes N BEN .92 2.8 11 47.65 31.67 6093 32.90 18042 33.62 32.84 -1.06 -24.1 FrkStPrp A FSP .36f 4.3 10 11.45 7.08 711 8.40 2181 8.43 7.89 +.47 -21.8 FrkLtdDur A FTF .74 6.8 12.13 10.85 65 10.94 456 10.99 10.86 -.01 -7.5 FrkUnv N FT .47 7.1 7.36 6.55 44 6.66 251 6.67 6.61 +.03 -7.1 FranksIntl N FI .30 4.0 9.15 4.93 3736 7.45 7553 7.66 7.18 -.13 +12.0 FredsInc Q FRED .24 10.1 13.15 1.30 7036 2.38 17131 2.54 1.90 +.41 -41.2 FrptMcM N FCX .20 1.2 11 20.25 11.12 20611 16.44 75652 16.91 15.89 -.45 -13.3 FrghtCar lf Q RAIL .36 2.3 20.46 12.53 170 15.88 445 16.89 15.75 -.46 -7.0 FreqElec Q FEIM 10.59 7.51 17 7.95 70 8.54 7.92 -.60 -15.1 FresenMd N FMS .51e 1.0 57.94 44.88 128 51.12 621 51.29 49.83 -.19 -2.7 FDelMnt N FDP .60 1.4 19 52.64 43.02 405 44.32 1271 45.07 43.72 -7.0sFreshpet Q FRPT 25.25 14.10 700 24.90 1484 25.25 24.45 +.20 +31.4 FriedmInd A FRD .12f 1.8 6.79 5.15 5 6.65 33 6.65 6.18 +.18 +17.1 FrontC pf Q FTRPR 11.13 98.3 15.70 6.03 783 11.32 4930 13.14 11.16 -1.59 +65.7 Frontr rs Q FTR 2.40 36.7 20.55 6.08 6188 6.54 23793 7.83 6.32 -1.09 -3.3 Frontlne rs N FRO .60e 6.50 3.79 1575 6.36 5740 6.38 5.68 +.88 +38.6 FuelTech Q FTEK 1.83 .71 39 1.11 143 1.15 1.09 +.01 -.9 FuelCell rs Q FCEL 2.49 1.11 12584 1.45 21640 1.71 1.29 -.23 -14.7 FulgentG n Q FLGT 7.90 2.73 11 4.19 46 4.75 4.19 -.26 -4.3tFulingGbl n Q FORK 6.00 3.10 4 3.05 45 3.70 3.05 -.60 -22.8 FullHseR Q FLL 4.10 2.32 23 3.40 122 3.44 3.25 +.06 -12.6 FullerHB N FUL .62f 1.2 26 58.74 46.62 470 53.81 2355 54.72 51.56 -.28 -.1 FultonFncl Q FULT .48 2.8 17 19.55 16.45 1827 17.20 5160 17.30 16.73 +.35 -3.9 Funko n Q FNKO 62 12.37 5.81 1360 11.81 2208 12.25 11.03 +.42 +77.6 FutFintch lf Q FTFT 8.00 1.30 214 2.02 498 2.47 1.90 -.31 -51.6 FutureFuel N FF .24a 1.7 18 16.22 11.32 189 14.41 443 14.48 13.85 +.42 +2.3 FuweiF rs Q FFHL 4.93 2.39 31 2.95 120 3.40 2.80 -.14 +.2G -:GWilliFood Q WILC 21 7.66 5.11 6.82 3 6.98 6.79 -.15 -5.1 G1Thera n Q GTHX 52.76 12.04 1307 48.26 3288 50.00 44.86 +1.48 +143.2 GAMCO s N GBL .10f .4 32.60 23.97 97 27.05 209 27.25 25.05 +1.78 -8.8 GATX N GATX 1.76f 2.5 13 76.26 56.00 508 70.54 1339 72.43 70.00 -1.12 +13.5 GATX 66 N GMTA 27.00 22.81 2 25.80 26 25.93 25.61 -.07 -1.8 GCI Lb A n Q GLIBA 55.47 41.33 1034 45.94 3414 46.23 44.39 +.99 -16.1 GCI Lb pfA Q GLIBP .13e 24.67 18.40 4 23.65 24 24.26 23.65 -.50 +4.0 GCP ApT n N GCP 26 34.79 27.25 2160 28.85 4525 31.40 28.65 -2.70 -9.6 GDL Fund N GDL .64 7.0 10.32 9.13 40 9.16 129 9.28 9.15 -.10 -5.9 GDLFd pfB N GDLpB 1.50 3.0 50.80 49.99 50.06 -.5 GDS Hld n Q GDS .46p 45.88 8.20 731 42.77 5131 45.79 41.11 -2.33 +89.8 GGP Inc N GGP .88 4.3 30 24.37 18.83 8145 20.65 40091 20.85 20.56 -.01 -11.7tGGP Inc pfA N GGPpA 1.59 6.7 25.72 23.63 11 23.67 187 23.85 23.63 -.07 -6.2 GMAC CpT N ALLYpA 2.03 7.8 26.90 25.46 61 25.94 533 26.12 25.92 -.13 GMS Inc n N GMS 16 39.98 27.21 904 31.43 2777 31.53 29.66 +1.50 -16.5 GNC N GNC .80 19.2 4 10.95 2.90 2782 4.16 13189 4.37 3.90 +.19 +12.7 GP Strat N GPX 26 31.25 19.00 273 19.50 557 20.05 19.00 +.30 -15.9 GSE Sy Q GVP 14 3.65 2.35 16 3.30 45 3.30 3.15 +.15 +1.5 GSI Tech Q GSIT 8.94 6.05 1485 7.13 1682 7.81 7.11 -.68 -10.4 GSV Cap Q GSVC 6 9.39 3.83 100 7.13 749 7.48 7.02 +.02 +30.8 GTT Comm N GTT 62.32 28.30 742 49.20 2064 51.65 47.75 -1.15 +4.8 GTY Tch n Q GTYH 10.22 9.75 0 10.07 227 10.11 10.04 -.02 +1.4 GTY Tc un Q GTYHU 11.00 10.14 0 10.41 8 10.45 10.35 +.02 +.9 G-III s Q GIII 28 51.20 21.65 1475 46.09 5508 48.52 45.11 -.96 +24.9 GTx Inc rs Q GTXI 23.40 4.01 719 17.30 1294 19.33 17.10 -2.05 +36.1 GW Pharm Q GWPH 164.76 95.65 325 151.25 1624 155.60 145.15 +4.97 +14.6 GWG Hldgs Q GWGH 10.95 7.28 0 8.01 10 8.29 7.67 +.22 -3.7 GabCvInc N GCV .48 7.7 6.68 4.91 48 6.21 143 6.26 6.08 +.02 +5.3tGabCv pfB N GCVpB 1.50 5.9 27.14 25.53 8 25.51 10 25.84 25.49 -.01 -3.7 GabDvInc N GDV 1.32 5.7 24.97 21.10 124 23.02 595 23.08 22.79 -.10 -1.7 GabDiv pfA N GDVpA 1.47 5.8 27.49 25.26 5 25.53 8 25.67 25.44 +.20 -2.3 GabDiv pfD N GDVpD 1.50 5.9 27.40 25.36 5 25.53 16 25.67 25.42 +.15 -3.1 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 6 25.09 22 25.28 25.02 +.12 -1.0 GabelliET N GAB .60 9.4 6.65 5.87 919 6.35 2702 6.37 6.27 +2.6 GabllE pfD N GABpD 1.47 5.8 26.75 25.27 4 25.54 10 25.55 25.37 +.21 -2.2 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 1 24.37 14 24.49 23.79 +.05 -1.3 Gabeli pfJ N GABpJ 26.72 24.42 7 25.29 23 25.29 25.03 +.19 -1.0 GabEq pfH N GABpH 1.25 5.1 25.34 22.50 1 24.68 21 24.73 24.40 +.08 -1.8 GabGSmM N GGZ 13.61 11.73 15 12.30 76 12.35 12.15 +.03 -3.5 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 25.38 2 25.46 25.20 +.52 -.4 GabGUtil A GLU 1.20 6.6 21.96 18.00 13 18.31 47 18.41 18.02 +.07 -14.0 GabGoAn n A GGO 24.74 16.18 13 21.40 59 22.73 19.69 -.60 +18.6 GabHlthW N GRX .52 5.1 10.97 9.12 81 10.14 296 10.17 9.88 +.06 -1.7 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 1 25.33 4 25.45 25.29 +.01 -1.9 GabHlt pfB N GRXpB 1.47 5.7 27.44 25.49 0 25.93 3 25.99 25.66 +.25 -1.5 GabMultT N GGT .88e 9.2 10.09 8.42 57 9.55 310 9.60 9.43 +3.8 GabMT pfB N GGTpB 1.50 5.9 27.18 25.26 2 25.55 5 25.66 25.51 +.01 -2.7 GabMul pfE N GGTpE 25.30 22.97 24.01 15 24.09 23.88 +.23 -4.4 GabUtil N GUT .60 10.3 7.20 5.68 153 5.84 746 5.84 5.70 +.07 -17.7 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 1 25.46 4 25.58 25.30 +.06 -.5 GabUtil pfC N GUTpC 26.19 24.54 1 25.47 20 25.66 25.21 +.47 +.1 Gafisa rs N GFA 12.99 5.53 10 6.22 97 6.90 6.22 -.58 -50.7sGaiam A Q GAIA 21.53 10.35 547 21.65 980 22.18 19.65 +1.50 +74.6 Gain Cap N GCAP .24 3.1 13 13.26 5.66 1189 7.80 2782 8.25 7.50 -.49 -22.0 Galapag n Q GLPG 121.09 72.90 49 100.19 303 100.75 96.10 +.71 +6.9sGalectinTh Q GALT 9.49 1.28 664 7.67 9143 9.49 7.30 -1.08 +129.6 Gallaghr N AJG 1.64 2.5 25 72.77 56.20 3520 66.74 8305 67.14 65.16 +.93 +5.5 GalmedPh Q GLMD 16 27.06 3.61 559 14.09 5904 16.45 14.00 -2.31 +54.0 GamGldNR A GGN .84 16.4 5.77 4.80 319 5.11 1696 5.11 5.02 +.01 -1.9 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 7 23.01 17 23.07 22.50 +.08 -7.3 GamNRG&I N GNT .84 13.5 7.23 6.00 74 6.24 277 6.37 6.19 -.09 -7.0 GamNR pfA N GNTpA 1.30 5.6 26.27 22.77 9 23.40 30 23.75 23.38 -.02 -6.4 GameStop N GME 1.52 9.8 22.37 12.20 11884 15.52 54773 15.98 13.37 +1.56 -13.5 Gam&Lsr n Q GLPI 2.52 7.1 20 39.32 32.51 1979 35.37 6537 35.47 34.88 +.21 -4.4 GamngPtrs Q GPIC .12e 12.50 8.18 26 8.35 28 8.80 8.18 -.42 -25.7 Gannett n N GCI .64 6.0 12.38 7.94 1155 10.60 4503 10.72 10.20 +.30 -8.5 Gap N GPS .97 2.9 16 35.68 21.02 6888 33.39 30073 34.21 31.52 +1.76 -1.3 GardDnv n N GDI 38.00 19.91 3667 28.83 10136 30.07 27.47 -.85 -15.0 Garmin Q GRMN 2.12f 3.5 19 65.96 49.80 946 60.23 4294 61.49 60.02 -1.01 +1.1 GarrisnCap Q GARS 1.12 13.7 8 8.95 7.77 28 8.16 250 8.44 8.10 -.26 +.6 Gartner N IT 41 142.16 111.57 1151 134.96 3005 138.25 134.64 -2.98 +9.6 GasLogPt N GLOP 2.09f 8.6 11 25.55 21.80 122 24.40 543 24.80 23.80 +.50 -1.4 GasLPt pfA N GLOPpA 27.24 25.06 17 26.15 70 26.35 26.15 -.09 +.2 GasLog N GLOG .56 2.9 38 22.55 13.65 648 19.15 1710 19.25 17.10 +2.00 -13.9 GasLog pfA N GLOGpA 2.19 8.2 27.63 25.48 10 26.65 38 27.04 26.41 -.30 +.2 GastarExp A GST 1.39 .38 17642 .52 24364 .58 .51 +.00 -50.4 Gastar pfA A GSTpA 2.16 17.5 19.10 6.40 6 12.35 94 13.10 11.61 +.98 -31.1 Gastar pfB A GSTpB 2.69 19.4 22.50 8.46 4 13.89 50 14.60 13.27 +.76 -26.4 GatesInd n N GTES 29 18.72 14.60 989 15.91 3097 15.98 15.40 +.07 -12.0 GazitGlobe N GZT .37e 4.0 11.00 9.01 1 9.41 86 9.44 9.07 -.11 -10.6 GeeGroup A JOB 5.62 2.00 5 2.27 14 2.34 2.05 +.06 -18.3 Gemphire n Q GEMP 21.59 4.75 386 5.75 1183 7.47 5.24 -1.51 -27.6 GencoSh rs N GNK 20.07 8.47 478 17.14 2206 17.50 16.41 +.53 +28.7 Gencor s Q GENC 43 18.45 14.85 141 16.60 239 16.60 15.65 +.90 +.3 Generac N GNRC 18 53.78 35.18 372 50.46 2361 53.14 49.75 -2.10 +1.9 GAInv N GAM 1.15e 1.0 36.59 32.20 21 35.06 119 35.26 34.78 -.10 +1.9 GAInv pfB N GAMpB 1.49 5.8 27.11 25.55 5 25.70 21 25.75 25.65 -.03 -3.3tGenDynam N GD 3.72 2.0 20 230.00 187.31 1665 189.38 8928 196.50 187.31 -6.42 -6.9tGenElec N GE .48 3.7 29.00 12.61 73013 13.05 395170 13.23 12.61 -.25 -25.3sGenFin Q GFN 12.05 4.50 1146 12.35 1390 12.40 11.50 +.45 +81.6 GenFin pfC Q GFNCP 8.90m 8.7 104.67 93.03 102.59 2 102.78 102.50 -.34 +2.2 GenFin 21 Q GFNSL 2.03 8.0 26.50 24.08 5 25.51 35 25.68 25.46 +.07 +1.0 GenMills N GIS 1.96 4.3 12 60.69 41.01 8209 45.22 29150 46.65 44.14 -.21 -23.7 GenMoly A GMO .51 .28 173 .42 634 .44 .40 -.00 +27.4 GenMotors N GM 1.52 3.7 46.76 33.86 9541 41.25 68971 44.14 40.81 -2.66 +.6 Gensco N GCO 45.90 20.90 373 42.30 1567 43.70 40.25 +1.80 +30.2 GenesWyo N GWR 27 84.40 63.70 683 82.03 2681 82.97 80.16 +.10 +4.2 GenesisEn N GEL 2.88f 12.6 56 32.59 18.42 525 22.78 1861 23.11 21.97 +.52 +1.9sGenesisHlt N GEN .24 8.7 2.86 .60 2777 2.75 7073 2.86 2.50 +.04 +260.4 GeneticT rs Q GENE 2.05 .70 31 1.06 177 1.15 1.05 -.04 -8.6 GenieEn n N GNE .30 5.8 7.91 3.82 1353 5.20 1666 5.52 5.02 +.09 +19.3 GenieE pfA N GNEpA .64 8.6 7.94 6.85 5 7.45 37 7.48 7.30 +1.5 GeniusBr n Q GNUS 4.37 2.01 39 2.65 887 3.44 2.50 -.45 -2.6 GenMark Q GNMK 12.87 3.63 475 7.07 1398 7.37 6.98 -.21 +69.5 GenoceaB Q GNCA 6.78 .79 8520 .93 10965 1.01 .90 -.05 -19.9 Genomic Q GHDX 53.65 26.54 792 52.09 2480 53.25 48.66 +2.50 +52.3 Genpact N G .30 19 34.79 26.95 2382 30.29 5577 31.01 30.00 -.65 -4.6 Genprex n Q GNPX 19.45 3.84 37 8.16 306 8.46 6.07 +.34 +73.6 Gentex Q GNTX .44f 1.8 16 25.41 16.59 4432 24.04 10061 25.26 23.85 -1.18 +14.7 Gentherm Q THRM 43 40.80 29.50 779 38.15 1906 39.45 36.60 +1.50 +20.2 GenuPrt N GPC 2.88f 3.1 21 107.75 79.86 1526 93.04 3699 94.98 92.40 -2.03 -2.1 Genworth N GNW 3 4.92 2.66 6132 4.51 30330 4.68 4.43 -.14 +45.0 GeoGrp s N GEO 1.88 7.1 16 31.04 19.05 1133 26.48 3688 26.59 24.71 +1.52 +12.2sGeoPark N GPRK 21.46 6.48 280 20.08 2158 21.46 19.18 +.79 +102.6 GaPw 77 n N GPJA 26.14 23.01 27 24.75 130 24.90 24.66 -.12 -3.4 GeospcT hs Q GEOS 18.71 9.18 1572 13.37 2246 13.97 12.64 +.03 +3.1 Gerdau N GGB .02e .5 5.32 2.62 10551 3.76 63617 3.94 3.60 +.04 +1.1 GerABcp s Q GABC .60 1.6 21 39.02 30.62 248 37.38 555 37.53 36.48 +.36 +5.8 GerNew N GF 1.23e .4 21.49 16.53 11 18.74 63 19.12 18.51 -.56 -3.6 GeronCp Q GERN 6.68 1.74 5059 3.60 30710 4.59 3.50 -.68 +100.0 GettyRlty N GTY 1.28 4.6 15 29.89 22.68 378 27.64 1046 27.69 26.35 +1.40 +1.8sGevo rs Q GEVO 24.74 3.23 5855 8.43 65841 24.74 4.42 +4.92 -28.6 Gibraltar Q ROCK 19 40.70 25.61 299 38.80 1083 40.30 38.70 -1.05 +17.6 GigCapit n N GIG 10.22 9.60 9.90 16 9.90 9.85 +.06 +2.7 GigCapit wt N GIG/WS GigaMda rs Q GIGM 4.37 2.36 5 3.01 142 3.20 2.96 -.03 -1.0 GilatSatell Q GILT 9.22 4.20 17 8.76 130 8.89 8.36 +.18 +13.3 Gildan s N GIL .45 1.6 16 34.19 27.89 393 28.38 1519 29.41 28.38 -1.14 -12.1 GileadSci Q GILD 2.28 3.2 8 89.54 64.02 6118 71.07 39653 71.76 68.16 +.84 -.8 GlacierBc Q GBCI .92f 2.3 22 41.47 31.38 1333 40.86 2956 41.38 39.19 +.87 +3.7 GladstnCap Q GLAD .84 9.3 9 9.95 7.80 122 9.08 640 9.26 9.05 -.08 -1.4 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 1 25.45 17 26.00 25.37 -.19 -1.5 GladstnCm Q GOOD 1.50 7.9 23.29 16.78 243 19.05 699 19.11 18.75 +.26 -9.5 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 26.50 5 26.74 26.50 +.16 +.3 Gladstn pfB Q GOODO 1.88 7.1 27.82 25.33 2 26.31 13 26.85 26.11 +.05 +.9 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 4 25.28 31 25.43 25.08 +.06 -2.4sGladstInv Q GAIN .80a 6.8 16 12.26 9.00 153 11.87 774 12.26 11.66 -.05 +6.4 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 1 25.40 4 25.45 25.25 +.11 +.3 GladInv pfC Q GAINN 1.63 6.4 26.98 25.08 0 25.40 17 25.48 25.17 +.13 -.2 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 1 25.30 6 25.49 25.26 +.10 -1.2 GladstLnd Q LAND .53 4.2 87 14.29 11.10 1440 12.73 2052 12.84 12.36 +.04 -5.2 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.36 2 25.55 9 25.60 25.41 +.08 -1.2 Glatfelter N GLT .52 2.7 15 23.85 15.76 311 19.42 1940 20.16 18.29 +.56 -8.9sGlaukos n N GKOS 45.00 23.08 875 40.88 3098 45.00 39.43 -2.14 +59.4 GlaxoSKln N GSK 2.89e 7.1 44.45 34.52 1596 40.89 8949 41.29 40.66 -.55 +15.3 GlenBurnie Q GLBZ .40 3.4 26 13.42 10.34 4 11.64 29 11.70 11.35 +.12 +5.3 GblBldT n Q GBT 68.05 24.03 2088 42.05 6737 42.92 39.15 +2.00 +6.9 GblBrCopp N BRSS .24 .7 13 36.50 27.50 162 32.85 541 33.00 31.95 +.15 -.8 GblEagEnt Q ENT 3.84 .87 6116 2.88 8796 3.10 2.62 +.13 +25.8 GlbIndem Q GBLI 27 49.91 32.22 147 41.50 251 42.24 38.95 +2.56 -1.2 GlbIndm 45 Q GBLIZ 1.94 7.6 26.24 25.02 2 25.69 18 25.94 25.68 -.05 -.7 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.20 8 25.87 42 26.00 25.66 -.10 GlbMed n N GMRE .20p 10.25 6.34 548 9.53 1073 9.54 9.00 +.40 +16.2 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 1 24.85 16 24.85 24.61 +.02 -1.9 GlobNetL n N GNL .94 4.7 32 22.76 15.55 637 20.10 1925 20.25 19.42 +.62 -2.3 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 1 25.25 22 25.37 24.80 +.31 -1.6 GlobPtrs N GLP 1.85 10.8 18.80 15.17 28 17.15 134 17.35 16.80 +.40 +2.7 GlobPay s N GPN .04 38 119.69 87.86 1202 114.40 5276 117.52 113.52 -3.10 +14.1 GlSlfStor n Q SELF .26 6.3 5.15 3.92 30 4.10 55 4.14 3.99 -11.1 GlbShipLs N GSL .40 30.5 1.94 .97 25 1.31 98 1.33 1.29 +12.9 GlbShip pfB N GSLpB 2.19 8.7 25.36 20.00 6 25.16 20 25.25 24.69 +.47 +5.2 GlWatRs n Q GWRS .28 2.9 10.00 8.40 39 9.60 79 9.60 9.06 +.53 +2.8 GlbXNordic N GXF .83e 3.8 24.68 21.50 1 21.94 25 21.98 21.56 -.16 -3.3 tGbXSpDvE N SDEM .63e 17.90 14.12 2 14.40 35 14.44 14.12 -.19 -11.5 GbXSpdvRE Q SRET 1.24 8.1 15.88 13.72 46 15.30 169 15.34 15.06 +.22 -1.5 GbXUSRota N SCTO .12p 28.03 24.51 26.75 0 +1.7 GblXEffic N EFFE .16p 27.69 25.00 0 26.77 2 26.77 26.54 +.19 +.5 GblXPortgl N PGAL .36e 2.8 13.33 11.06 16 12.73 145 12.79 12.39 +.04 +7.1 GblXColum N GXG .41e 4.0 11.51 9.33 87 10.34 1226 10.64 10.19 -.23 +3.2 GblXEmFtr N EMFM .40e 1.9 26.16 21.04 2 21.52 31 21.68 21.24 -.44 -10.3 GbXMLP&E N MLPX .60 4.5 14.60 11.36 63 13.31 398 13.42 12.90 +.39 -2.1 GblXChMat N CHIM .24e 1.2 24.12 16.38 0 20.10 3 20.88 19.43 -.59 -3.6 GblXArg N ARGT .09e .3 38.46 27.40 166 29.13 1441 30.00 27.55 +.01 -17.5 GblXSDvUS N DIV 1.93 7.7 25.98 23.43 83 25.09 398 25.19 24.74 +.30 -2.0 GXSupInPf N SPFF .99 8.3 12.96 11.65 40 11.88 188 11.90 11.84 -2.3sGblXGuru N GURU .28e .9 32.43 26.64 9 32.39 34 32.47 31.85 +.08 +9.1 GbXGreece N GREK .13e 1.4 11.56 8.57 322 9.37 1509 9.47 9.12 +.21 -8.9 GblXChCon N CHIQ .12e .6 19.98 14.58 51 18.65 529 19.25 18.30 -.66 -.1 GblXSocM Q SOCL 39.03 27.80 18 37.18 148 37.70 36.43 -.60 +12.8 GblX MLP N MLPA .90e 9.7 11.14 8.14 795 9.24 2345 9.41 9.11 +.09 -6.3 GblXFertil N SOIL .25e 2.4 11.01 9.18 15 10.54 31 10.62 10.37 -.09 +.1 GblXChiEn N CHIE .41e 3.3 13.77 10.57 23 12.38 26 12.76 11.90 -.06 +9.0 GblXSupDv N SDIV 1.42e 6.5 22.60 20.09 210 21.15 786 21.15 20.82 +.24 -2.9 GlbXChiFn N CHIX .34e 1.9 21.04 15.22 15 17.49 95 18.14 17.32 -.78 -2.8 GbXSEAsia N ASEA .42e 2.7 18.44 14.97 15.54 14 16.05 15.49 -.59 -8.6tGblXPakist N PAK 16.73 11.16 12 11.08 156 11.78 11.08 -.70 -10.5 GblXChiInd N CHII .35e 2.4 16.58 13.50 6 14.40 9 14.89 14.16 -.40 -5.7 GblXNorway N NORW .83e 5.7 14.95 11.19 72 14.47 201 14.59 14.21 -.11 +10.2 GbXNsChiT Q QQQC .07e .2 34.11 24.78 2 30.91 29 31.51 30.17 -.91 +.1 GblXScUS n N SCIU 32.53 28.49 8 31.88 32 32.12 31.79 -.22 +3.1 GblXScEu n N SCID 29.75 26.39 1 27.43 10 27.65 27.02 -.79 -1.0 GblXScAs n N SCIX 27.08 24.06 0 25.54 7 25.86 25.40 -.66 -1.4 GblXScJp n N SCIJ 33.72 28.85 1 30.50 5 30.82 30.21 -.60 -3.8 GbX Auto n Q DRIV 15.78 14.56 13 15.00 58 15.45 14.93 -.46 -1.9 GbX US pf n N PFFD 26.22 23.70 20 24.37 113 24.43 24.28 +.01 -2.0 GbXNigeria N NGE .31e 1.5 27.10 17.64 136 21.06 199 21.74 20.93 -.52 -3.0 GbX US Inf N PAVE 17.80 13.80 17 16.56 116 16.86 16.38 -.29 -1.3 GblFound n N BOSS 20.72 15.50 2 20.02 10 20.23 19.92 +15.6tGblX SupDv Q EFAS 19.06 17.07 1 17.36 9 17.36 17.07 -.07 -4.1 GblXYldco Q YLCO .51 4.3 12.89 11.36 2 11.73 11 11.75 11.61 -.01 -6.8 GblX Rob n Q BOTZ 27.42 18.41 978 22.69 5286 22.87 22.36 -.42 -4.3 GlbXCon ef Q KRMA 20.83 17.33 2 20.22 21 20.28 20.09 -.05 +4.1sGblXMilTh Q MILN 22.96 17.31 23 22.74 98 22.96 22.55 -.02 +18.1 GbX Longv Q LNGR 21.38 18.23 3 21.04 11 21.19 20.80 +.01 +8.1 GlX Intrn n Q SNSR 21.41 17.66 37 20.11 135 20.79 20.04 -.79 +1.3 GbX HlthW Q BFIT 19.30 15.68 1 19.04 7 19.20 18.24 -.12 +14.3 GblXSupdiv Q ALTY 1.25 8.4 16.00 14.06 1 14.92 20 14.99 14.79 +.12 -2.5sGlX Fintc n Q FINX 27.46 18.22 552 27.12 1575 27.46 26.60 -.01 +23.6 GlbXCop rs N COPX .43e 1.7 29.34 19.28 31 24.91 311 25.61 24.33 -.82 -8.9 GlbXSilv rs N SIL 36.36 28.21 81 29.30 569 29.49 28.70 -.27 -10.2 GlbXLith rs N LIT 41.21 28.71 272 33.03 1727 33.64 32.23 -.84 -14.8 GbX Gold rs N GOEX 25.21 20.08 6 22.60 24 22.63 22.18 +.20 -3.0 GbXUran rs N URA 16.36 11.81 401 13.20 1510 13.59 13.04 -.46 -12.3 GlXCatholc Q CATH 35.58 29.69 12 34.15 62 34.37 34.05 -.30 +3.7 GlblScape A GSB .06 1.5 22 5.51 3.27 46 4.03 170 4.22 3.92 -.15 +13.5 Globalstar A GSAT 2.30 .44 59630 .47 78579 .55 .46 -.08 -64.4sGlobantSA N GLOB 58 57.57 34.82 717 56.50 5825 57.57 52.61 +.61 +21.6tGlobusM rs Q GLBS 2.26 .52 682 .56 2317 .70 .52 -.11 -51.6 GlobusMed N GMED 46 57.55 27.79 899 54.81 3608 55.42 53.50 -.04 +33.4 Glowpoint A GLOW .65 .15 37 .19 448 .20 .18 +.00 -48.6sGluMobile Q GLUU 6.75 2.43 4637 6.56 14180 6.75 6.30 +.14 +80.2 GlycoMim Q GLYC 26.05 10.06 4261 14.76 6896 16.12 14.23 -1.10 -12.1sGoDaddy n N GDDY 75.18 40.78 3312 73.29 10938 75.18 72.20 -.06 +45.8 Gogo Q GOGO 14.76 4.55 1717 5.10 6907 5.48 4.96 -.13 -54.8 GolLinhs s N GOL 14.48 4.40 663 5.82 3172 6.59 5.75 -.35 -33.6 GolLNGLtd Q GLNG .20 .7 35.54 19.32 1962 28.60 7069 29.17 27.14 +.64 -4.1 GolLNGPt Q GMLP 2.31 15.0 23.46 14.27 369 15.37 1340 15.94 15.36 -.15 -32.6 GolrLNG pf Q GMLPP 2.19 8.7 26.70 24.22 16 25.11 125 25.40 25.00 -.21 -3.5 GoldFLtd N GFI .02e .6 4.70 3.33 3273 3.54 13446 3.69 3.53 -.17 -17.7sGoldResrc A GORO .02 .3 86 6.66 3.37 1478 6.86 3525 6.87 6.16 +.20 +55.9 GoldStdV g A GSV 2.01 1.15 283 1.34 4145 1.40 1.16 +.12 -23.4 Goldcrp g N GG .24 1.7 19 15.55 11.64 2753 13.72 20207 14.06 13.40 -.25 +7.4 GoldBull n Q DNJR 8.50 4.40 7 6.45 103 7.95 5.73 -.95 +36.0 GoldenEnt Q GDEN 29 34.75 19.41 723 28.69 1956 31.42 28.56 -1.48 -12.1tGoldenMin A AUMN .65 .31 245 .33 1360 .37 .31 -.04 -23.1 GoldenOc rs Q GOGL .40 4.4 9.95 5.82 122 9.00 775 9.19 8.89 -.19 +10.4 GoldStr g A GSS 6 .92 .56 285 .66 1859 .70 .65 -.02 -25.7 GldFld A GV 11 6.38 3.60 82 4.30 440 4.45 4.20 -.05 -12.2 GoldS pfJ N GSpJ 1.38 5.3 28.35 25.43 50 26.01 297 26.57 25.97 -.45 -1.9 GS BDC n N GSBD 1.80 8.6 11 23.25 18.78 123 20.91 540 21.20 20.37 +.57 -5.7 GS ActbtInt N GSIE 32.48 27.37 76 30.07 569 30.25 29.75 -.32 +.2 GS ActEM N GEM 39.44 30.92 56 33.92 627 34.29 33.55 -.89 -5.3 GS ActEur N GSEU .60e 33.94 29.45 129 31.39 144 31.53 31.01 -.37 -1.0 GS ActJpn N GSIY 36.02 29.67 2 33.81 17 34.04 33.53 -.48 +.5 GS US LgC N GSEW 46.27 40.58 6 44.80 29 44.98 44.54 -.21 +3.0 GS HYBd n N GHYB 50.32 48.05 1 48.65 7 48.75 48.62 -.03 -1.8tGS CpBd n N GIGB 50.44 47.73 4 47.74 44 48.03 47.71 -.31 -4.9 GS ActLgC N GSLC 57.42 47.73 146 55.77 883 56.33 55.69 -.60 +4.5 GS 0-1Yr n N GBIL 105.09 99.91 43 100.11 714 100.16 100.03 +.05 +.1 GS Indus n N GVIP 57.97 47.30 8 56.91 59 57.72 56.54 -.41 +7.5sGS SCap n N GSSC 48.61 39.39 5 47.83 22 48.61 47.59 +.18 +10.4 GSCI37 N GSC 28.00 17.55 25.35 2 25.93 25.31 -.98 +5.7 GoldmanS N GS 3.20f 1.4 22 275.31 214.64 2891 226.02 14443 231.67 224.57 -5.90 -11.3 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 42 27.22 206 27.41 27.11 -.13 -4.7 GoldS pfN N GSpN 28.34 25.95 16 26.43 96 26.49 26.37 -.06 -5.1 GoldS pfB N GSpB 1.55 5.9 26.90 25.20 3 26.14 31 26.24 26.01 +1.0 GoldS pfC N GSpC 1.02 4.3 24.21 21.52 7 23.95 75 24.03 23.53 +.35 +5.3 GoldS pfA N GSpA .96 4.2 24.46 21.25 11 22.94 156 23.11 22.79 -.02 +1.7 GoldS pfD N GSpD 1.02 4.4 24.16 21.46 37 23.00 295 23.00 22.77 +.13 +1.8 GS MLPEn N GER .64 10.2 7.48 5.25 232 6.27 1101 6.32 6.05 +.21 +2.0 GS MLPInc N GMZ 1.38 15.2 10.33 7.55 164 9.10 1184 9.15 8.69 +.37 +1.8 GolubCap Q GBDC 1.28a 7.0 12 19.87 17.35 155 18.20 662 18.60 18.18 -.24 GoodTimes Q GTIM 4.05 2.25 40 3.45 94 3.85 3.45 -.20 +30.2 GoodrPet n A GDP 15.75 8.20 865 12.88 1121 13.00 12.29 +.17 +18.1 Goodyear Q GT .56 2.3 8 36.52 24.12 3276 24.63 11231 25.46 24.48 -.44 -23.8sGoosehIn n Q GSHD 27.84 10.78 1371 26.22 2503 27.84 23.25 +2.45 +66.5 GoPro Q GPRO 11.89 4.42 4122 6.77 19850 6.83 6.08 +.54 -10.6 GorsHl A n Q GSHT 10.40 9.85 2906 10.17 5260 10.35 10.04 +.12 +2.3sGoresHl un Q GSHTU 11.08 10.25 10.85 86 11.08 10.58 +.15 +4.7sGormanR N GRC .50 1.4 31 35.88 24.45 558 35.86 1019 35.88 33.57 +1.71 +14.9 GovPrpIT Q GOV 1.72 11.4 25 22.93 11.87 976 15.03 3583 15.04 14.36 +.70 -18.9 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 23 25.36 75 25.55 25.25 -.14 -1.9 vjGrace N GRA .96 1.3 21 77.37 58.48 1111 73.16 3845 73.77 71.95 -.04 +4.3 Graco s N GGG .53 1.2 14 49.69 34.89 731 45.32 2927 46.67 44.97 -1.13 +.2sGrahamCp N GHM .36 1.3 20 27.50 17.97 80 27.41 239 27.51 25.12 +1.91 +31.0 GrahamH s N GHC 5.32f .9 23 625.45 536.90 29 603.90 108 610.45 597.70 +3.95 +8.2 Graingr N GWW 5.44f 1.7 27 322.34 155.00 669 312.10 3035 318.67 309.79 -7.52 +32.1 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 1 25.37 77 25.48 25.12 +.01 -5.8 GrmPrTr rs N GPT 1.50 5.4 31.26 21.12 1616 27.64 8997 27.68 27.59 -.03 +3.7 GranTrra g A GTE 3.52 1.93 1683 3.23 9628 3.30 3.10 +.05 +19.6 GranaMon N GRAM .25e 7.3 5.15 2.25 3.43 +20.4sGrCanyEd Q LOPE 25 117.12 71.01 5465 112.56 6832 117.12 112.44 -2.32 +25.7 GraniteC N GVA .52 .9 28 68.58 46.88 390 57.14 1966 58.64 56.40 -.40 -9.9 GranitPnt n N GPMT 1.60f 8.6 56 19.30 16.15 579 18.56 1686 18.94 18.37 +.15 +4.6 GraniteRE N GRP/U 2.30 42.53 36.24 1 41.08 9 41.08 40.21 +.06 +5.1 Gran Gld n N BAR 142.87 123.68 9 126.83 38 127.86 126.60 -1.01 -2.7 GranCom n N COMB 27.39 24.80 8 26.12 79 26.17 25.62 -.09 -.2 GranSP n N COMG 32.29 24.96 0 29.46 2 29.46 28.94 +.36 +6.4 GrphTInt n N EAF 20.75 14.44 3552 18.54 7156 20.45 17.75 -1.99 +19.6 GraphPkg N GPK .30 2.1 15 16.74 12.65 6716 14.12 19670 14.89 14.12 -.65 -8.6 Gravity rs Q GRVY 26 108.97 13.18 14 59.30 155 67.36 56.18 +.80 -37.2 GrayTelev N GTN 7 17.80 10.70 1733 12.80 6519 13.35 11.95 +.70 -23.6 GrayTvA N GTN/A 17 15.30 9.50 11.05 8 11.30 10.45 +.70 -23.0 GrtAjax n N AJX 1.20 9.1 8 15.40 12.27 144 13.17 347 13.22 12.82 +.35 -4.7 GrtAjx24 n N AJXA 26.80 24.54 24 25.25 65 25.34 25.25 +.01 -.5 GrElCp hn Q GECC 1.00 10.4 11.30 8.76 10 9.63 48 9.70 9.50 +.08 -2.1 GrElm22 n Q GECCL 1.63 6.3 25.90 24.75 1 25.69 5 25.69 25.35 +.34 +.9 GrElm25 n Q GECCM 1.69 6.8 24.96 24.10 11 24.85 92 24.91 24.49 +.13 +1.6 GrElm hn Q GEC 4.40 3.20 37 3.70 133 3.80 3.60 -.05 -8.6 GrLkDrge Q GLDD 5.70 3.60 488 5.30 1015 5.30 5.00 +.25 -1.9 GtPanSilv g A GPL 1.46 1.06 184 1.17 1998 1.22 1.15 -.05 -9.3sGrtSoBc Q GSBC 1.12 1.9 16 60.20 47.50 78 59.05 192 60.20 57.85 +.90 +14.3 GrtWstBcp N GWB 1.00f 2.3 17 46.03 33.27 424 43.57 1677 44.78 43.43 -.65 +9.5 GreenBncp Q GNBC .10p 18 24.40 18.55 584 22.55 1284 23.60 22.28 -.55 +11.1sGreenBrick Q GRBK 13 12.50 8.90 5953 9.20 6417 12.50 8.93 -3.05 -18.6 GreenDot N GDOT 40 79.12 37.81 619 77.11 1930 78.61 76.43 -1.11 +28.0 GreenPlns Q GPRE .48 2.3 21.93 15.60 1181 20.50 4283 21.00 20.10 +.25 +21.7 GrnP LP n Q GPP 1.90f 10.9 10 21.00 15.65 12 17.40 113 17.75 17.25 -.15 -7.0 Greensky n Q GSKY 27.02 22.05 1273 24.16 5532 25.20 22.94 -.08 +3.4 GreenTrH n N GHG 25.10 10.75 102 18.82 1019 21.41 18.00 +.80 +45.3 GreenbCos N GBX .92f 1.9 10 54.45 41.45 730 49.05 2217 50.90 48.35 -.10 -8.0 GrCB NY s Q GCBC .39 1.2 24 38.00 22.16 22 32.10 71 32.10 28.85 +2.40 -1.5sGreenhill N GHL .20 .7 29.40 13.80 956 29.30 2372 29.85 27.10 +1.75 +50.3 Greenlight Q GLRE 23.15 14.10 625 14.55 1558 15.05 14.10 -.15 -27.6tGreenpro n Q GRNQ 22.70 11.16 12.06 3 12.12 11.16 +.83 -45.2 Greif A N GEF 1.68 3.1 18 65.60 47.97 551 54.84 1427 56.00 54.12 -.36 -9.5 Greif B N GEF/B 2.51e 4.1 14 71.95 52.50 102 60.55 179 61.55 57.50 +3.20 -12.7 GrdsmHld n Q GSUM 13.99 3.68 54 6.43 466 6.56 6.16 +.06 -29.7sGriffin Q GRIF .40f .9 35 43.92 28.29 22 44.10 45 44.10 41.89 +.80 +20.2 Griffon N GFF .28f 1.6 19 24.50 17.45 1434 17.85 3362 19.30 17.45 -.10 -12.3 GrifolsSA s Q GRFS .46e 2.0 25.18 19.92 1325 22.73 7520 23.00 22.17 -.41 -.8stGrinrdSh n Q GRIN 17.00 17.00 17.00 0 17.00 17.00 Group1 N GPI 1.00 1.3 10 84.47 51.62 250 74.92 1070 75.99 71.40 +3.52 +5.6 Groupon Q GRPN 5.99 3.05 19915 4.50 52248 4.78 4.40 -.18 -11.8 GrubHub N GRUB 120.07 42.42 10165 106.98 19092 117.97 106.82 -11.79 +49.0 GAeroPac N PAC 2.78e 3.0 119.87 82.19 50 92.58 442 93.19 87.53 +3.45 -9.9 GpAeroCN Q OMAB 1.71e 4.3 17 52.51 37.45 79 39.98 451 40.10 38.61 +1.02 -3.6 GpoASur N ASR 3.31e 229.45 152.41 15 159.55 195 159.87 152.84 +4.48 -12.6 GpoAvalAc N AVAL .40 4.9 9.51 7.86 203 8.16 523 8.54 8.10 -.25 -4.0 GrpoFin Q GGAL .36e .9 73.45 36.09 955 40.47 9256 42.84 36.23 +.43 -38.5 GpoRadio N RC 11.53 tGpoSimec A SIM 11.74 8.26 6 8.71 20 8.71 8.26 +.21 -6.8tGpSuprvi n N SUPV 33.85 13.00 1562 14.00 10462 15.78 13.00 -.55 -52.3 GpTelevisa N TV 27.37 14.20 1758 17.90 6368 18.38 16.00 -.16 -4.1 GuangRy N GSH .63e 2.2 37.43 24.43 1 27.83 22 28.27 27.36 -.55 -16.7 GuarntyBc Q GBNK .66 2.1 23 35.20 24.70 751 31.60 1395 32.35 31.10 -.55 +14.3 GuarBcs n Q GNTY .56 1.6 23 37.36 28.00 311 35.56 353 36.30 31.80 +3.34 +16.0sGuarFBc Q GFED .48 2.0 21 24.34 15.89 23.91 4 24.34 23.80 +.11 +7.1 Guess N GES .90 4.1 26.15 11.12 1035 22.05 5183 23.12 21.57 +.25 +30.6 GuggBAB N GBAB 1.66 7.8 23.29 20.97 16 21.28 115 21.43 21.23 -.09 -6.4 GugCrdAllo N GGM 2.18 9.7 23.88 21.08 19 22.32 117 22.45 22.06 -.13 +1.8 GugEMk EW N EWEM .56e 1.6 37.81 31.42 35.51 +2.2 GugSCGth N RZG .56e .5 122.75 100.31 114.05 -.4 GugCnsDis N RCD 1.12e 1.1 108.68 89.16 97.66 -2.4 GugEnhEq N GPM .96 11.2 9.42 7.72 91 8.56 618 8.67 8.53 -.07 -3.8 GugIntMult N HGI .59e 3.5 18.58 16.40 16.88 -3.2 Gug 26CpBd N BSCQ 19.98 18.75 18.95 -3.8 GugCpBd25 N BSCP 20.95 19.83 19.96 -3.6 GugBlt21CB N BSCL .56 2.7 21.80 20.70 20.78 -1.7 GugEShDur N GSY .65e 1.3 50.41 50.11 50.16 GugStrOp N GOF 2.19 10.1 21.85 18.80 83 21.68 540 21.69 21.35 +.12 +.5 Guidewire N GWRE 96.19 66.25 1396 91.34 3812 94.45 89.57 -1.67 +23.0 GulfIsland Q GIFI .04 .4 13.95 6.90 1490 9.60 1917 9.95 9.15 +.10 -28.5 GulfRes Q GURE 3 2.05 1.31 28 1.38 128 1.46 1.37 -.04 -6.1 GlfmrkOf n A GLF 39.00 17.80 407 32.84 628 35.88 31.70 -.64 +15.3 GulfportE Q GPOR 6 15.09 8.11 25749 11.62 45593 11.71 10.50 +.92 -8.9 Gyrodyne n Q GYRO 2.50e 22.84 18.91 20.30 8 20.30 19.62 +.90 +1.1H -:H&E Eqp Q HEES 1.10 2.9 12 44.24 17.44 506 37.87 1271 39.50 37.11 +.01 -6.8sHCA Hldg N HCA .35p 16 108.85 71.18 3395 106.74 8874 108.85 105.12 +.23 +21.5 HCI Grp N HCI 1.50f 3.6 49.25 27.11 159 41.42 431 44.09 41.30 -2.62 +38.5 HCP Inc N HCP 1.48 6.0 14 33.67 21.48 3250 24.82 13793 25.00 23.72 +.80 -4.8sHD Supply Q HDS 13 44.35 28.97 5916 44.46 12483 44.47 43.13 +.24 +11.1 HDFC Bk N HDB .37e .3 110.77 85.56 402 106.78 2700 107.09 101.19 +4.82 +5.0 HECO pfU N HEpU 1.62 6.2 28.45 25.05 1 26.39 12 26.39 25.68 +.17 -.3 HFF Inc N HF 1.80e 15 51.74 32.66 373 35.33 1361 35.65 33.38 +1.42 -27.4 HMG A HMG 16.33 8.94 5 14.15 25 14.52 13.28 -.36 +13.3 HMN Fn Q HMNF 18 19.95 16.61 6 19.70 15 19.95 19.20 -.25 +3.1sHMS Hldgs Q HMSY 44 23.62 11.01 777 22.88 2211 23.62 22.74 -.26 +35.0 HNI Corp N HNI 1.18f 3.1 18 43.42 31.16 263 37.68 1345 39.14 37.49 -1.47 -2.3 HP Inc N HPQ .56f 2.3 9 24.75 17.10 14974 23.80 46664 23.90 23.16 +.21 +13.3 HRG Grp N HRG 19.19 9.42 2501 13.30 7827 13.35 12.43 +.72 -21.5 HSBC N HSBC 1.50e 3.1 55.89 43.24 2120 47.95 7471 48.74 47.28 -.56 -7.1 HSBC prA N HSBCpA 1.55 5.9 26.74 25.52 12 26.30 237 26.43 26.25 -.13 +1.9 HTG Mol h Q HTGM 5.83 1.59 426 3.42 2821 3.66 3.40 -.24 +68.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 61

HV Bcp n Q HVBC .50e 18.50 13.75 5 14.55 13 14.97 14.55 -.25 -4.3 HabitRest Q HABT 62 17.45 8.10 977 10.55 2275 10.85 9.65 +.80 +10.5 HackettGp Q HCKT .34f 2.1 20 19.24 13.24 241 16.40 485 16.66 16.11 +.08 +4.4 Haemonet N HAE 86 96.84 38.47 1223 93.04 4366 94.62 91.17 +1.91 +60.2 Hailiang n Q HLG 88.92 7.71 48 80.61 248 81.91 76.91 +.81 +78.3 HainCels lf Q HAIN 45.61 25.41 3693 29.74 9806 31.53 28.22 +1.28 -29.8 HalconRs n N HK 9.07 3.69 8048 4.20 29036 4.25 3.91 +.20 -44.5 HalladorE Q HNRG .16 2.1 8 8.40 4.79 241 7.51 814 7.93 7.10 -.02 +23.3 Hallibrtn N HAL .72 1.6 57.86 38.18 15068 46.22 47491 47.35 44.56 -.38 -5.4 HallmkFn Q HALL 11.83 8.62 69 10.22 173 10.38 9.79 +.20 -2.0 Halozyme Q HALO 40 21.48 11.41 1818 18.09 4142 19.56 17.93 -.93 -10.7sHalyrdHlt N HYH 29 61.52 37.97 699 59.79 2155 61.52 58.57 -.19 +29.5sHamiltnBc Q HBK 16.20 14.00 4 15.29 8 16.20 15.25 -.71 -.7 HamBchBr N HBB .34 1.2 41.00 20.97 472 27.55 711 30.16 26.30 -2.32 +7.2 HamilLa n Q HLNE .85f 1.8 52 52.00 21.01 498 46.97 1209 47.14 45.51 +.73 +32.7 HancJaf n Q HJLI 5.64 4.05 99 4.35 1924 5.38 4.24 -.35 -17.0 HancFinOp N BTO 1.48 3.9 41.00 31.24 36 38.38 160 38.98 38.33 -.17 -2.4 HanJS N JHS .87e 6.5 15.12 12.97 7 13.36 92 13.41 13.29 +.03 -10.0tHanJI N JHI 1.45e 9.1 18.85 15.85 16 16.02 84 16.06 15.85 +.13 -8.5 HanPrmDv N PDT 1.08a 6.7 17.33 14.50 72 16.04 366 16.08 15.69 +.34 -6.4 HanPfEq N HPI 1.68 7.8 22.58 19.73 33 21.52 157 21.52 21.24 +.08 +.5 HanPfd2 N HPF 1.68 8.0 22.71 19.39 16 20.98 134 21.01 20.84 -.02 -2.4 HanPfd3 N HPS 1.47 8.0 19.48 16.80 20 18.31 196 18.33 18.06 +.06 -2.4 HanTxAdv N HTD 1.45 6.3 26.23 21.00 73 23.00 405 23.19 22.55 +.40 -6.7 HancWhit Q HWC .96 2.0 18 56.40 41.05 1185 48.50 3557 51.05 48.30 -1.80 -2.0 HancWht 45 Q HWCPL 1.49 5.8 26.73 25.00 2 25.70 38 26.00 25.32 -.16 -1.4 Hanesbds s N HBI .60 2.7 11 25.73 16.38 11085 21.96 41790 22.57 20.09 +1.66 +5.0 HanmiFin Q HAFC .96 3.2 16 33.10 25.45 430 29.80 1167 30.45 29.30 +.25 -1.8 HannArms N HASI 1.32 7.0 35 25.28 17.33 521 18.98 1680 19.10 18.47 +.49 -21.1 HanoverIns N THG 2.16 1.8 65 123.43 85.58 522 118.75 961 120.71 116.74 -1.64 +9.9 HanovIns53 N THGA 1.59 6.2 26.00 25.02 2 25.55 61 25.55 25.23 +.29 +.9tHanwha rs Q HQCL 15 9.50 6.00 13 6.04 80 6.26 5.99 -.22 -14.0 HarbrOne n Q HONE 62 21.00 15.92 221 19.24 562 19.44 18.21 +.87 +.4 HarleyD N HOG 1.48 3.3 14 56.95 39.34 3827 44.21 12874 45.87 43.83 -1.73 -13.1 Harmonic Q HLIT 5.50 2.80 1901 4.25 4308 4.50 4.05 -.20 +1.2 HarmonyG N HMY .05 2.53 1.52 1621 1.60 22708 1.68 1.54 +.02 -14.4 HarrisCorp N HRS 2.28 1.6 25 170.54 108.29 1757 143.70 4733 149.70 142.50 -5.53 +1.4 Harsco N HSC .20m .8 63 26.75 14.95 533 24.55 1929 25.38 24.05 -.30 +31.6 HarteHk rs N HHS 12.16 7.27 9 11.23 71 11.57 10.84 -.07 HartfFn42 N HGH 1.97 6.6 32.00 28.57 18 29.66 135 29.79 29.48 -.07 +1.4 HartfdFn N HIG 1.00 1.9 18 59.20 49.67 2280 51.78 10071 53.31 51.36 -1.98 -8.0 HartGImp n Q HFGIC 100.11 99.99 2 100.10 2 100.10 100.10 +.11 HrvrdBio Q HBIO 6.15 2.35 3395 5.20 4105 5.30 4.85 +.10 +57.6 HarvCapCr Q HCAP 1.14a 10.8 7 14.09 9.90 12 10.53 52 10.61 10.40 +.05 -3.9 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 1 25.34 5 25.72 25.26 -.51 -.4 Hasbro Q HAS 2.52f 2.7 55 116.20 79.00 980 91.68 5941 92.22 88.15 +.40 +.9 Haverty N HVT .72 3.2 23 27.23 17.70 168 22.30 470 22.60 21.65 +.55 -1.5 HavertyA N HVT/A .38a 1.7 17 27.10 18.00 22.00 0 22.00 21.70 +.60 -5.8 HawaiiEl N HE 1.24 3.7 23 38.72 31.71 638 33.82 2052 33.91 32.78 +.81 -6.4 HawHold Q HA .48 1.3 6 48.90 32.40 1380 38.40 3606 40.05 37.41 +.45 -3.6 HawaiiTel Q HCOM 31.91 24.01 68 28.40 645 29.99 27.38 +.79 -8.0 Hawkins Q HWKN .88 2.6 17 48.65 30.55 396 33.70 618 38.65 33.35 -4.70 -4.3 HawthornB Q HWBK .40f 1.8 17 22.23 17.38 0 21.85 4 22.10 21.75 -.05 +9.5 HaymkAc n Q HYAC 9.85 9.50 9.78 115 9.84 9.77 -.04 +2.3 HaymkA un Q HYACU 10.25 9.88 2 10.22 35 10.25 10.11 +.02 +3.2 HaynesIntl Q HAYN .88 2.3 45.14 28.97 178 38.79 494 40.68 37.69 -.77 +21.0 Hc2 Hldgs N HCHC 1.29 7.79 4.30 540 5.87 2025 6.19 5.66 -.29 -1.3 HlthCSvc Q HCSG .77f 1.8 56.20 35.04 1502 42.62 4626 43.34 40.32 +.82 -19.2 HlthInsInn Q HIIQ 25 37.38 12.65 227 33.45 1055 34.50 32.55 -.50 +34.1 HlthcrRlty N HR 1.20 4.2 45 36.25 26.09 1574 28.63 7861 28.73 27.07 +1.15 -10.9 HlthcreTr N HTA 1.22 4.6 51 32.84 24.06 2667 26.34 9153 26.38 25.18 +.91 -12.3sHealthEqty Q HQY 97 82.04 40.21 1072 80.63 2664 82.04 79.83 -.38 +72.8 HlthStrm Q HSTM 1.00e 74 31.53 21.15 366 27.94 1011 29.02 27.26 -.39 +20.6 HrtlndEx Q HTLD .08 .4 20 25.22 17.38 633 19.01 2724 19.68 18.97 -.41 -18.6 HeartFn Q HTLF .52a .9 19 58.05 42.10 732 56.45 1361 57.20 55.05 +.80 +5.2 HeatBio rs Q HTBX 7.89 1.09 776 2.33 3929 2.49 2.23 +.12 -39.2 HebronTc n Q HEBT 4.05 1.45 4 2.12 96 2.38 2.06 +.06 -19.4 HeclaM N HL .01e .3 5.58 3.25 3316 3.87 11490 3.91 3.75 +.03 -2.5 HeclaM pfB N HLpB 3.50 6.6 61.99 51.27 1 53.39 1 56.50 53.39 -1.88 +.7 Heico s N HEI .13 97.32 56.47 216 91.62 1393 93.06 89.05 -.68 Heico A s N HEI/A 58 79.00 48.12 263 75.20 844 75.60 71.45 +.05 HeidrkStr Q HSII .52 1.4 39.73 17.90 789 36.65 1582 38.35 35.55 -1.70 +49.3 HelenTroy Q HELE 17 102.88 81.10 351 97.20 1018 98.40 95.20 -.75 +.9tHeliMAn h Q HMNY 38.86 .30 18324 .31 135197 .45 .30 -.03 -95.0sHelius Med n Q HSDT 13.20 7.47 1799 11.84 2330 13.20 11.00 -1.18 +51.6 HelixEn N HLX 2 8.70 4.87 1675 7.63 4748 7.71 7.13 +.45 +1.2 HelmPayne N HP 2.80f 4.4 75.02 42.16 1984 63.70 6395 66.85 62.82 +.49 -1.5sHemisMda Q HMTV 13.70 10.50 442 13.85 677 13.90 12.80 +.95 +19.9 Hemisphrx rs A HEB .74 .28 286 .32 2784 .34 .31 +.02 -7.2 HennesAd s Q HNNA .40 2.3 9 20.00 14.29 18 17.71 34 19.07 17.71 -1.16 +7.1 HennCap n A HCAC 11.00 8.97 10.03 26 10.04 9.99 -.01 +2.3 HSchein s Q HSIC 29 93.14 62.56 4305 74.69 9130 74.97 71.35 +1.40 +6.9 Herbalif s N HLF 24 56.75 30.36 2905 54.06 6708 54.85 53.52 HercHld n N HRI 72.99 35.10 316 59.55 1415 62.04 57.95 +.98 -4.9 HercTGC N HTGC 1.24 9.7 13 13.97 11.55 581 12.74 3029 12.79 12.33 +.22 -2.9 HercTG 24 N HTGX 1.56 6.2 25.82 25.01 4 25.25 22 25.27 25.19 +.04 -1.4 HrtgeCo Q HTBK .44 2.5 21 18.10 12.76 1763 17.63 2456 17.75 16.95 +.18 +15.1sHrtgeFn Q HFWA .60 1.8 24 34.30 25.25 859 34.25 1611 34.35 32.70 +1.05 +11.2 HeritageIns N HRTG .24 1.4 57 19.15 8.85 731 16.62 1445 16.86 15.83 +.48 -7.8 HeritCryst Q HCCI 29 25.20 14.50 268 20.00 799 20.30 18.00 +.85 -8.0sHernTher h Q HRTX 42.05 12.70 4705 41.35 19317 42.05 29.15 +11.40 +128.5 Hersha pfC N HTpC 1.72 6.9 26.28 23.82 1 24.87 52 24.93 24.77 +.15 -1.1sHersha rs N HT 1.12 5.2 16 21.55 16.60 592 21.63 1680 21.88 20.74 +.83 +24.3 Hersha pfD N HTpD 1.63 6.7 26.49 22.61 0 24.25 73 24.70 23.97 -.07 -1.7 Hersha pfE N HTpE 26.40 22.66 24.30 35 24.79 24.03 -.13 -1.8 Hershey N HSY 2.62 2.8 20 115.82 89.10 997 92.67 5759 93.96 91.11 -1.33 -18.4 HertzGl N HTZ 27.27 8.52 3068 20.08 16073 20.50 17.19 +2.47 -9.1 HerzfldCrb Q CUBA .12e 7.54 6.60 6 6.76 59 6.81 6.69 -.03 -5.4 HeskaCorp Q HSKA 63 115.00 56.59 89 102.03 371 111.34 97.75 -4.48 +27.2 Hess N HES 1.00 1.5 65.89 37.25 6865 64.57 36698 65.22 59.39 +4.53 +36.0 Hess pfA N HESpA 73.70 48.24 115 72.74 243 73.49 67.59 +4.65 +25.7 HessMidP n N HESM 1.33f 6.6 19 23.34 18.32 39 20.13 218 20.70 19.74 +.18 +1.6 HP Ent n N HPE .56f 3.7 12 19.48 12.70 9283 15.24 60127 16.06 15.13 -.71 +6.1 Hexcel N HXL .50 .7 24 73.42 50.50 858 66.99 3477 71.08 66.76 -4.05 +8.3tHexindai n Q HX 17.00 8.06 142 8.97 1459 11.23 8.06 -2.69 -18.8 Hi-Crush N HCLP 1.05e 8.8 13 14.85 7.25 1381 11.90 8689 12.30 11.15 +11.2 Hibbett Q HIBB 12 29.50 9.40 805 23.00 4292 23.90 20.35 +1.25 +12.7 HighPtRs N HPR 7.60 2.66 4645 5.99 9728 6.28 5.69 +.16 +16.8 HighlFlR n N HFRO 16.60 15.00 88 15.68 495 15.75 15.63 +.04 +1.2 HighSenLn Q SNLN .79 4.3 18.41 18.13 245 18.14 959 18.20 18.14 -.05 -.3 HighpwrInt Q HPJ 4 5.90 2.75 14 3.15 92 3.40 3.15 -.25 -14.9 HghwyH Q HIHO .32e 6.9 6.55 3.30 1 4.62 15 4.75 4.60 -.03 +10.1 HighwdPrp N HIW 1.85 3.7 22 53.34 41.34 1077 50.40 4460 50.45 48.22 +1.90 -1.0 Hill Intl N HIL 6.00 4.25 1796 5.95 2390 6.00 5.65 +.15 +9.2 Hill-Rom N HRC .80 .9 23 94.63 71.91 560 89.78 1873 91.49 89.33 -1.10 +6.5 HillenInc N HI .83 1.8 23 49.35 34.65 572 47.40 1399 47.90 45.75 +1.25 +6.0 HillmCT pf A HLMp 2.90 9.4 36.95 26.41 2 30.90 15 31.95 29.90 +.20 -10.0 HilltopH N HTH .28 1.2 12 28.32 21.47 720 23.27 2343 23.81 22.74 +.26 -8.1 HilGrVa n N HGV 47.75 32.20 1726 37.03 6667 39.00 36.19 -1.83 -11.7 Hilton N HLT .60 .7 41 88.11 60.54 4909 80.87 16213 84.42 80.53 -2.97 +1.3 HimaxTch Q HIMX .10e 1.3 53 13.95 5.97 1810 7.68 11949 8.17 7.42 -.47 -26.3 HingmSv Q HIFS 1.36a .6 19 242.00 174.47 13 220.95 23 220.95 213.13 +6.95 +6.7 Histogenics Q HSGX 3.35 1.60 78 2.81 723 3.01 2.69 -.16 +37.1 HoeghLP N HMLP 1.72 9.3 11 20.00 15.33 89 18.45 695 18.50 17.50 +1.15 -1.1 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 28 25.60 77 25.75 25.60 -.10 -4.9 HollyEngy N HEP 2.62f 8.9 14 36.05 26.09 121 29.51 549 30.22 29.22 -.30 -9.2 HollyFront N HFC 1.32 1.9 18 83.28 25.33 5141 71.19 19216 76.58 70.54 -1.11 +39.0 Hollysys Q HOLI .12e .5 10 28.35 15.84 243 22.74 1280 23.22 22.17 -.41 +2.1 Hologic Q HOLX 46.80 35.10 4508 40.46 14412 40.87 39.32 +.03 -5.4sHomeBLA Q HBCP .68f 1.4 22 48.47 34.12 210 47.85 360 48.47 44.72 +1.70 +10.7 HomeBcs s Q HOMB .44 1.9 24 25.90 20.82 2829 23.32 5768 23.58 22.56 +.56 +.3 HomeDp N HD 4.12 2.1 26 207.61 144.25 7038 197.41 26125 201.20 197.17 -3.13 +4.2 HmFdB LA Q HFBL .48 1.5 20 32.90 23.10 2 32.70 20 32.70 31.50 +.70 +16.3 HomeStreet Q HMST 23 32.60 24.00 457 28.55 1340 28.80 27.91 +.15 -1.4sHometBk n Q HMTA .04p 15.79 10.20 8 13.82 47 15.79 12.98 -.17 +23.7sHomeTrBc Q HTBI 28 29.15 21.40 205 29.25 493 29.45 27.48 +1.60 +13.6 HomolMd n Q FIXX 24.40 16.12 1320 20.75 2015 21.40 18.05 +1.18 +11.2 Honda N HMC .84e 2.8 37.29 27.05 393 30.54 2718 31.68 30.52 -1.28 -10.4 HonwllIntl N HON 2.98 2.1 64 165.13 131.42 3174 144.00 12699 150.11 143.58 -6.23 -6.1 HookerFu Q HOFT .56 1.2 18 52.75 35.90 273 48.25 612 49.85 46.10 +1.75 +13.7 HopeBcp Q HOPE .52 2.8 16 19.86 15.10 1558 18.56 4210 18.85 17.81 +.55 +1.7 HopFedBc Q HFBC .28f 1.7 21 16.69 13.51 9 16.25 48 16.68 15.81 -.44 +15.2 HorMan N HMN 1.14 2.5 27 47.65 33.85 219 45.60 670 46.10 44.20 +.90 +3.4 HorizBcp s Q HBNC .40 1.9 19 22.13 16.67 609 21.29 1246 22.00 20.90 +.27 +14.9 HorizGbl n N HZN 30 19.26 5.13 3895 6.20 6783 7.80 6.17 -.77 -55.8sHorizPhm Q HZNP 18.23 10.33 8612 17.67 14400 18.23 17.25 +.10 +21.0 HorizTFn Q HRZN 1.20 11.8 9 11.88 9.66 40 10.13 434 10.50 10.02 -.27 -9.7 HorizFn22 n N HTFA 26.00 25.26 1 25.61 10 25.76 25.57 -.29 +.8 Hor OEXcc Q QYLD 2.26e 9.3 25.50 22.67 104 24.39 687 24.70 24.29 -.27 -.6 HorzDAX Q DAX .60m 2.0 34.00 28.53 1 29.36 21 30.11 29.00 -1.19 -7.1 HorzSPCvC N HSPX 2.52e 3.8 52.96 46.37 5 50.45 23 51.00 50.20 -.26 +.3 HorGKWld N KLDW 35.73 30.14 2 34.57 34 34.74 34.20 -.37 +3.3tHorz Saba n N CEFS 23.00 20.05 4 20.12 23 20.35 20.05 -.23 -6.0 HrzProSp n N FANZ 23.37 19.92 1 23.15 9 23.30 23.10 -.22 +3.9 Hormel s N HRL .75 2.1 22 38.00 29.75 2735 36.27 12426 36.39 35.35 -.17 -.3 Hornbeck N HOS 4.87 2.07 603 3.54 1245 3.74 3.14 +.35 +13.8 Hortonwks Q HDP 22.00 12.09 3941 18.74 9597 20.45 18.35 -.37 -6.8 HospPT Q HPT 2.12f 7.4 11 31.27 23.83 1550 28.67 4237 28.73 28.11 +.22 -4.0 HostHotls N HST 1.00a 4.7 18 22.47 17.26 6995 21.42 34317 21.78 20.97 +.13 +7.9 HostessBr n Q TWNK 25 16.55 11.00 2755 13.50 6136 13.60 13.28 +.05 -8.8 HoughMH Q HMHC 13.85 6.20 2988 7.90 5756 8.05 7.25 +.65 -15.1sHoulihnL n N HLI 1.08 2.1 21 52.86 34.16 927 52.43 2173 52.86 50.46 +1.65 +15.4 HstnAEn A HUSA 1.04 .22 74 .25 616 .25 .23 +.01 -25.8 HoustWC Q HWCC .12m 1.4 9.32 4.70 26 8.75 92 8.90 8.57 -.05 +21.5 HovnEn pf A Q HOVNP 8.47 5.50 1 6.45 17 6.53 6.45 -.05 -14.0 HovnanE N HOV 3.41 1.65 2956 1.71 7150 1.90 1.71 -.20 -49.0 HowardBcp Q HBMD 31 24.20 16.70 497 19.25 1106 19.65 18.35 +.70 -12.5 HHughes N HHC 28 140.38 114.28 493 133.05 1353 137.65 131.45 -.38 +1.4 HuanPwr N HNP 2.45e 9.0 30.60 23.64 24 27.20 181 28.01 26.58 -1.02 +8.8sHuazhuGr Q HTHT 38 49.60 18.86 3365 45.87 10300 49.60 45.13 -3.15 +27.0sHubGroup Q HUBG 29 54.46 33.18 651 52.50 2114 54.46 51.10 +.20 +9.6 Hubbell N HUBB 3.08 2.8 21 149.03 100.55 452 109.25 2868 113.97 107.08 -3.61 -19.3sHubSpot N HUBS 143.00 63.00 986 135.65 3259 143.00 133.20 -1.25 +53.5 HudBayM g N HBM .02 9 10.25 4.60 485 6.10 2656 6.55 5.92 -.30 -30.7 HudsonGbl Q HSON .20 12.9 2.44 1.26 40 1.55 228 1.64 1.53 -.05 -31.1 HudsPacP N HPP 1.00 2.9 28 36.06 28.25 1096 35.06 4925 35.34 34.48 +.30 +2.4 HudsonTc Q HDSN 37 10.40 2.05 4431 2.20 6824 2.50 2.16 +.01 -63.8 HugotnR N HGT .09e 12.2 2 1.95 .55 43 .74 415 .77 .72 -47.1 Humana N HUM 2.00f .7 25 309.19 229.84 603 299.98 2955 309.10 295.82 -6.97 +20.9 HuntCoFn N HCFT .40m 11.6 5 4.98 2.55 43 3.42 629 3.43 3.21 +.04 -14.5 HuntJB Q JBHT .96 .7 20 131.74 86.04 810 128.13 3347 130.34 125.55 -2.11 +11.4 HuntMar un Q HUNTU 10.90 9.85 10.10 1 10.10 10.10 -.02 +2.3 HunterMar Q HUNT 9.99 9.43 9.85 1080 9.88 9.83 -.02 +.9 HuntBncsh Q HBAN .44 2.9 16 16.60 12.14 10115 15.35 44380 15.80 15.13 +.02 +5.4 HuntBcs pf Q HBANO 1.56 5.8 28.68 25.75 13 26.70 98 26.87 26.56 -.07 -5.1 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 7 25.98 32 26.07 25.75 +.07 -.2 HuntgUSEq N HUSE 1.86e .6 41.12 37.35 6 40.68 46 40.92 40.29 -.37 +6.1 HuntgtnEco N HECO .47e .2 44.87 39.67 3 42.08 4 42.82 41.93 -.65 +1.0 Str 7handl n Q HNDL 25.98 23.65 0 24.10 114 24.38 23.98 -.04 -3.9 HuntgtnIng N HII 2.88 1.4 20 276.69 183.42 355 212.96 1850 222.44 210.55 -7.56 -9.6 Huntsmn N HUN .65 2.1 11 36.09 24.21 5432 30.74 15211 33.18 30.46 -2.53 -7.7 Hurco Q HURC .44 1.0 18 50.50 32.20 80 45.75 204 46.80 42.85 +1.35 +8.7 HuronCon Q HURN 43.70 29.53 163 41.30 548 41.90 39.30 +.05 +2.1 HutChMd n Q HCM 42.25 21.44 55 31.11 481 32.77 29.51 -1.65 -21.1 HuttigBld Q HBP 7.75 4.82 2463 5.04 2879 5.48 4.93 -.27 -24.2 Huya n N HUYA 50.82 15.25 9800 35.85 46207 50.49 34.87 -10.35 +123.2 Hyatt N H .60 .8 37 84.89 54.38 1378 79.26 4285 83.98 78.99 -4.28 +7.8 Hydrognc Q HYGS 12.00 6.75 10 7.20 133 7.55 7.05 -.20 -35.1 HysterYale N HY 1.21 1.9 17 93.90 62.62 204 64.77 433 67.89 64.04 -2.52 -23.9I -:I-AMCap n Q IAM 11.94 9.75 10.08 0 10.12 10.08 -.05 +2.1 I-AMCap rt Q IAMXR .51 .21 .37 1 .40 .30 -.02 +23.3sti3 Vert n Q IIIV 19.50 16.36 629 17.25 5765 19.50 16.36 -6.0 IAC Inter Q IAC 1.36 .9 60 166.64 98.91 983 158.50 4032 164.81 157.47 -4.25 +29.6 IAMGld g N IAG 1.52f 26.5 96 7.25 4.80 1465 5.73 9216 5.92 5.67 -.12 -1.7 ICAD Q ICAD 4.89 2.93 27 3.20 168 3.32 3.11 -.09 -7.0 ICC Hld n Q ICCH 76 18.00 14.54 16.00 2 16.00 15.50 +.69 -1.7 ICF Intl Q ICFI .56 .8 22 74.75 41.10 258 73.55 686 74.07 69.85 +2.10 +40.1 ICICI Bk N IBN .16e 1.8 11.26 7.89 5427 8.83 42435 8.95 8.42 +.55 -9.2 ICU Med Q ICUI 313.20 164.00 1563 294.65 2190 305.90 293.95 -13.25 +36.4 IClickInt n Q ICLK 11.40 5.05 74 7.15 751 7.52 6.71 -.01 -21.0 ID Syst Q IDSY 8.05 5.50 43 6.16 75 6.99 5.56 -.25 -11.2 IdexxLab s Q IDXX 67 229.01 146.09 519 222.90 2036 227.39 220.64 -5.00 +42.5 IDT Cp N IDT 1.00f 14.7 16.48 4.87 2189 6.78 3356 7.07 6.27 +.42 -36.0sIEC Elec A IEC 6.80 3.42 138 6.36 844 6.80 6.20 +54.4 IES Hldgs Q IESC 24 19.35 14.05 60 16.90 166 17.20 16.61 +.20 -2.0sIF Bancp Q IROQ .20f .8 28 24.65 19.10 13 24.15 38 24.65 22.68 -.01 +22.8 IFresh n Q IFMK 18.00 4.62 11 5.81 37 5.98 5.23 -.02 -55.3 IHS Mark Q INFO 30 52.61 42.40 5367 51.25 13363 51.64 49.93 +.44 +13.5 II-VI Q IIVI 30 53.08 33.10 1924 47.40 3757 48.15 45.13 +.85 +1.0 ILG Inc Q ILG .70 2.1 39 35.00 24.38 3655 33.87 9131 34.74 33.34 -.51 +18.9tIMV Inc n Q IMV 7.21 4.80 7 4.98 72 5.43 4.80 -.37 -27.6 ING N ING .14e 1.0 20.58 14.31 1688 14.63 11446 14.73 14.36 +.01 -20.7 ING 6.125 N ISG 1.53 5.9 26.37 25.20 35 25.95 228 25.97 25.84 +.04 +1.6 ING 6.375 N ISF 1.59 6.1 26.16 25.40 48 26.08 282 26.14 25.97 +.03 +1.5sINTLFCStn Q INTL 17 53.57 33.11 135 52.49 536 53.57 51.34 +.64 +23.4 ION Geo rs N IO 32.45 3.20 2005 22.85 2903 23.55 17.55 -.10 +15.7 IPG Photon Q IPGP 37 264.11 141.03 432 234.25 1920 245.00 230.99 -6.73 +9.4 iPass Q IPAS 1.46 .25 494 .36 3231 .44 .34 -.06 -30.8 iPicEnt n Q IPIC 17.00 6.75 17 8.42 31 9.54 7.51 -1.33 -44.4 IQ M Ins n N MMIN 29.89 24.66 24.87 2 24.87 24.81 +.06 -1.4 IQ HdgMult N QAI 33.13 29.31 93 30.57 724 30.71 30.52 -.15 +.4 IQ Hedge N MCRO 27.20 25.64 0 26.33 0 26.33 26.32 +.18 -.8 IQ HdgLgS N QLS 24.53 20.86 1 22.14 3 22.14 21.95 -.07 +1.1 IQ US Lg n Q CLRG .08e 27.80 24.16 5 25.29 29 25.70 25.29 -.49 sIQ Ch SC n N CSML 29.96 23.89 32 29.51 231 29.96 29.29 -.02 +5.2 IQ HdgEv N QED 22.00 20.76 21.47 0 21.47 21.47 +.05 +2.7 IQ HiYlVl n N HYLV 25.58 22.89 1 24.22 4 24.28 24.18 -.04 -3.7 IQ CorePl n N AGGP 20.27 18.67 58 19.09 383 19.15 19.06 -4.3 IQ CoreBd n N AGGE 19.86 18.22 18.61 4 18.64 18.58 +.01 -4.9 IQ GTAA N QGTA 25.44 22.97 0 23.90 4 24.26 23.84 -.39 -2.1 IQ 50HJpn N HFXJ 23.96 19.88 0 21.63 6 22.20 21.60 -.75 -4.2 IQ 50HgEur N HFXE 21.45 19.05 1 19.69 90 19.97 19.42 -.72 -3.2 IQ 50HIntl N HFXI 22.80 20.00 21 21.10 106 21.46 20.84 -.38 -2.5sIQ RealRtn N CPI 27.90 27.17 9 27.77 26 27.90 27.76 -.04 +1.3 IQUSReSC N ROOF 1.43e 5.4 27.77 22.60 15 26.44 44 26.58 26.11 +.22 +.5 IQMrgArb N MNA 31.92 30.25 42 30.81 523 30.89 30.69 +.02 -.8 IQ AgriSC N CROP .41e 1.2 35.99 31.64 1 33.43 6 33.58 33.04 -.17 -4.3 IQ GlbRes N GRES .10e .4 29.30 24.87 3 27.71 41 27.96 27.47 -.33 -3.0sIQIYI n Q IQ 46.23 15.30 52700 36.29 253805 46.23 35.11 -3.87 +133.4 IQVIA Hldg N IQV 12 110.67 87.10 5680 103.84 14682 106.99 103.24 +.56 +6.1tIRSA N IRS 32.97 16.51 87 19.12 578 20.26 16.51 +.99 -35.4tIRSA Prop Q IRCP 1.86e 5.6 64.68 27.55 11 33.01 78 34.00 27.55 +2.38 -41.6sIRhythm n Q IRTC 84.70 38.47 1342 78.70 2487 84.70 77.93 -4.76 +40.4 iRobot Q IRBT 34 109.78 55.77 656 75.92 3122 79.33 75.50 -3.00 -1.0 iShGold N IAU 13.11 11.61 7518 12.18 47668 12.30 12.13 -.11 -2.6 iShGSCI N GSG 18.31 13.16 307 17.40 2261 17.40 16.87 +.37 +6.9 iSAstla N EWA 1.01e 4.5 24.19 21.07 1609 22.69 11422 22.77 21.91 +.20 -2.1 iSAstria N EWO .37e 1.6 27.41 20.43 71 22.78 780 23.47 22.39 -.95 -7.5 iShBelg N EWK .51e 2.6 23.00 19.33 20 19.86 129 20.18 19.49 -.50 -5.5 iShBrazil N EWZ .67e 2.1 47.85 31.28 29153 32.04 136281 33.38 31.58 -1.00 -20.8 iShCanada N EWC .48e 1.7 30.60 25.92 1745 28.51 9937 28.82 28.18 -.19 -3.8 iShEMU N EZU .86e 2.1 47.13 40.03 10215 41.56 40975 43.11 41.04 -1.99 -4.2 iSFrance N EWQ .58e 1.9 33.73 28.51 552 30.83 4315 31.94 30.39 -1.44 -1.2 iShGerm N EWG .60e 2.0 35.87 30.08 3215 30.63 20833 31.95 30.25 -1.80 -7.2 iSh HK N EWH .61e 2.5 26.93 23.03 3453 24.63 19486 25.56 24.38 -1.06 -3.1 iSh SKor N EWY .65e 1.0 79.07 65.76 2480 68.08 16564 69.47 67.04 -2.12 -9.1 iShMexico N EWW .78e 1.7 57.82 43.55 3603 45.78 21278 45.83 43.96 +.72 -7.1 iShNeth N EWN .66e 2.1 34.09 28.69 203 31.05 1126 31.69 30.54 -.83 -2.1 iSPacxJpn N EPP 1.66e 3.6 50.34 43.68 295 46.39 1442 47.14 45.45 -.65 -2.9 iShSoAfr N EZA 1.02e 1.8 76.53 54.81 496 57.99 2909 58.45 54.96 -1.76 -17.1 iShSpain N EWP .99e 3.2 36.38 29.62 384 30.67 4114 31.09 30.25 -.68 -6.4tiSSwedn N EWD .76e 2.5 36.71 30.56 147 30.94 1002 32.64 30.56 -2.06 -8.7tiShSwitz N EWL .75e 2.3 37.84 32.02 580 32.71 3432 33.25 32.02 -.92 -8.1 iShFrntr100 N FM .30e 1.0 36.19 28.36 145 29.91 1258 30.68 29.41 -.83 -9.7 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.70 10 49.36 38 49.38 49.09 +.01 -2.2 iShxUSH bt A HYXU .92e 1.8 57.19 49.78 1 52.18 197 52.35 51.84 -.12 -4.2tiShEMCBd bt A CEMB 2.28 4.7 51.78 47.96 9 48.19 34 48.37 47.96 -.02 -5.9tiShEMkHY N EMHY 3.98 8.6 51.12 44.85 83 46.36 471 46.38 44.85 +.32 -7.2tiShAsiaPDv N DVYA 2.29e 5.0 51.42 44.90 3 45.46 20 46.30 44.90 -.88 -9.3tiShEmMDv N DVYE 1.83e 4.6 46.11 39.40 32 39.69 377 40.53 39.40 -1.26 -5.1 iShGblSilv N SLVP .29e 2.8 12.00 9.34 6 10.36 167 10.40 10.04 -.07 -4.4 iShGblEnP N FILL .59e 2.6 24.50 17.81 4 22.88 42 23.10 22.17 +.04 +6.2 iShGblAgri N VEGI .55e 1.9 31.00 26.36 1 28.76 14 29.46 28.49 -.61 -2.0 iShMsciWld N URTH 1.57e 1.8 94.23 79.81 8 88.50 122 90.01 87.75 -1.87 +.4 iShEMAsia Q EEMA 1.23e 1.7 81.27 64.14 23 70.43 260 72.41 69.96 -2.62 -4.5 iShEMktSC N EEMS .89e 1.8 57.36 46.23 36 48.59 167 50.05 48.31 -2.07 -8.5tiShEMkBd N LEMB .42e .9 50.78 44.22 537 44.91 2146 44.96 44.22 +.38 -6.8 iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 58 83.46 337 84.47 82.73 -1.33 -1.0 iSEMMnVol N EEMV 1.15e 2.0 65.55 54.85 227 58.40 1217 59.92 57.87 -1.90 -3.9 iShJpnSC N SCJ 1.81e 2.3 85.34 68.50 62 79.19 2340 80.41 78.09 -1.64 -.8 iShThai N THD 1.88e 2.2 103.71 76.79 130 84.31 1057 88.91 84.02 -6.28 -8.9 iShIsrael N EIS .81e 1.5 55.29 46.67 21 52.35 55 53.12 52.15 -.70 +2.1 iShChile N ECH .71e 1.5 56.53 41.34 145 47.23 1314 49.77 47.07 -2.55 -9.5 iShBRIC N BKF .54e 1.2 50.94 37.00 36 43.28 223 44.10 42.67 -1.15 -2.7 iShsUSA N EUSA .67e 1.2 59.06 50.11 13 57.46 76 57.98 57.14 -.30 +3.6tiShTurkey Q TUR 1.10e 3.7 47.13 28.70 401 29.66 2490 29.78 28.70 +.16 -31.8 iShSilver N SLV 17.14 14.44 7710 15.50 42372 15.59 15.31 -.10 -3.1 iShS&P100 N OEF 1.92e 1.6 127.67 106.19 245 121.65 2060 122.62 121.15 -1.14 +2.5 iShMrnLV N JKF 2.46e 2.4 112.57 95.13 5 102.78 54 103.17 102.29 -.96 -2.7 iShAcwiMV N HACV 29.95 27.42 29.58 1 29.58 29.29 +.29 -.7 iShIntTBd s Q IGOV 201.98 48.33 39 49.13 456 49.16 48.79 +.33 -1.6siShMrnLG N JKE 1.20e .7 179.35 138.04 11 177.34 79 179.35 176.55 -1.28 +13.3 iShNewZea Q ENZL 2.01e 4.0 51.06 44.71 26 49.73 384 50.60 48.69 -.78 +4.8 iSh1-3yITB Q ISHG .20e .2 87.67 80.48 1 82.40 5 82.41 81.98 +.20 -2.1 iShMrnLC N JKD 2.24e 1.4 167.90 145.50 23 156.71 145 158.28 155.97 -2.12 -1.4 iShBrazSC N EWZS .40e 3.2 18.14 12.00 7 12.57 81 12.93 12.36 -.47 -22.8 iShIntlPfd N IPFF .96e 5.5 19.76 17.18 33 17.33 147 17.46 17.24 -.19 -7.1 iShSPTUS s N ITOT 65.40 54.98 484 63.67 3571 64.21 63.37 -.51 +4.1 iShSTNtMu N SUB .86 .8 106.40 104.31 37 104.96 284 105.15 104.94 -.10 +.1 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 7 111.32 87 111.32 110.99 +.39 -1.6 iShSelDiv Q DVY 3.03e 3.1 102.32 90.47 361 98.59 2803 99.08 98.03 +.06 iShGTimb Q WOOD .94e 1.2 83.88 60.17 122 77.22 359 80.30 76.51 -3.29 +8.6 iShTIPS N TIP 1.69e 1.5 115.26 111.04 1631 112.40 5918 112.46 112.01 +.32 -1.5tiShEurFn Q EUFN .74e 3.6 25.85 20.25 689 20.58 10156 21.42 20.25 -.99 -11.7 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 66.73 679 73.12 5442 74.89 72.43 -2.56 -4.1 iShChinaLC N FXI .87e 2.0 54.00 39.32 18928 44.20 127363 46.37 43.64 -2.61 -4.3 iShTransp N IYT 1.70e .9 206.73 162.38 90 194.53 838 200.44 194.21 -5.47 +1.5 iShChinaSC N ECNS 1.73e 3.3 56.49 44.65 1 52.38 16 54.70 51.55 -2.38 +3.6 iSCorSP500 N IVV 4.38e 1.6 288.69 241.58 2298 277.89 14754 279.91 276.69 -2.42 +3.4 iSMornMC N JKG 2.32e 1.2 194.94 166.17 7 187.10 34 187.64 185.51 -.75 +.8tiShEMInfr Q EMIF .93e 3.2 35.28 28.04 1 28.69 28 29.35 28.04 -.77 -12.8 iShGClnEn Q ICLN .33e 3.7 10.08 8.31 73 8.95 528 9.15 8.86 -.21 -4.0 iShUSAgBd N AGG 2.65e 2.4 110.66 105.00 1957 105.94 11800 106.11 105.79 +.06 -3.1 iShEMkts N EEM .59e 1.3 52.08 40.92 50923 43.92 413123 44.74 43.41 -1.31 -6.8 iShACWX Q ACWX 1.00e 2.1 53.74 45.17 237 47.82 3253 48.86 47.28 -1.41 -4.3 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 6729 114.00 39384 114.66 113.75 -.65 -6.2 iSh ACWI Q ACWI 1.43e 2.0 77.54 65.00 1135 72.02 12355 73.33 71.49 -1.61 -.1 iSKokusai N TOK 1.60e 2.5 69.65 59.34 1 65.01 13 66.50 64.96 -1.68 +.6 iShCorUSTr N GOVT .33 1.3 25.60 24.26 24263 24.54 29104 24.57 24.48 +.05 -2.2 iSEafeSC Q SCZ 1.51e 2.4 69.19 57.08 1048 63.79 13892 65.06 63.07 -1.65 -1.1tiSGblTelcm N IXP 2.31e 4.2 62.55 53.59 45 54.44 153 55.63 53.59 -1.46 -10.1tiShEMBd Q EMB 5.27e 4.9 117.46 105.17 4179 107.40 28322 107.64 105.17 +.62 -7.5 iShGblTech N IXN 1.10e .7 173.28 129.32 52 167.73 187 171.15 167.02 -3.30 +9.2 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 3 50.23 299 50.61 50.21 -.29 -4.9siSMrnMCG N JKH .59e .3 226.90 180.50 3 224.17 11 226.90 223.69 -1.43 +10.7tiShIndones N EIDO .35e 1.5 30.61 23.23 863 23.48 7433 24.51 23.23 -1.31 -17.4 iSSP500Gr N IVW 2.03e 1.2 168.27 135.75 472 165.89 2922 167.91 165.23 -1.92 +8.6 iShNYMun s N NYF 56.36 54.26 10 54.73 75 54.79 54.59 +.12 -1.9 iShGblHcr s N IXJ 61.56 53.45 79 57.35 600 57.53 56.37 -.56 iShGnmaBd Q GNMA .75e 1.6 50.11 47.84 24 48.25 70 48.47 48.22 +.04 -2.5 iShGblFin N IXG 1.28e 2.0 76.01 61.18 34 65.18 431 66.82 64.81 -1.78 -6.8 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 458 84.83 2875 85.87 84.62 -1.27 +2.3 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.34 94 36.80 905 37.25 35.83 -.02 +3.5 iShCalMn s N CMF 59.75 57.68 40 58.51 604 58.59 58.44 +.05 -1.1 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 6 49.89 47 50.00 49.74 +.14 -2.7 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 1 85.43 485 85.62 84.95 +.05 +1.9 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 220 42.52 823 43.02 41.73 -.49 -6.0 iShNANatR N IGE .85e 2.3 38.33 30.59 70 36.54 367 36.79 35.68 +.54 +3.1 iSh JPXNik N JPXN 70.78 57.37 1 63.96 8 64.87 63.60 -1.39 -1.5 iShUSAVal N VLUE 1.49e 1.8 89.40 73.02 105 84.95 1266 85.99 84.68 -1.24 +1.6tiShLatAm N ILF .60e 2.0 39.54 28.68 2242 29.29 6876 29.98 28.68 -.53 -14.3 iShUSAMo N MTUM .81e .7 114.69 88.11 1070 112.15 3519 114.41 112.11 -1.88 +8.7 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 8 161.88 35 162.58 160.17 +.28 +1.5tiShPhilpns N EPHE .20e .7 40.19 29.39 288 29.49 1052 31.04 29.38 -1.92 -24.0 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 517 111.69 6262 112.21 110.91 -.73 -2.2 iShNMuBd N MUB 2.59 2.4 111.66 107.56 847 108.91 2861 109.02 108.75 +.11 -1.7 iShUKSC bt A EWUS 1.38e 3.1 46.20 37.79 2 44.04 5 44.85 43.31 -.89 +1.0 iSRTop200V N IWX 1.17e 2.3 55.82 48.02 10 51.37 65 51.45 50.85 -.30 -2.0 iShIntlDev N WPS 1.16e 3.0 42.27 36.34 8 38.73 35 39.13 38.08 -.47 -1.9 iShAsia50 N AIA 1.02e 1.6 72.96 56.26 211 63.46 458 64.96 62.91 -2.36 -3.9 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 4082 120.53 29223 121.23 119.90 +.15 -5.0 iSRTop200G N IWY .82e 1.0 80.46 63.67 30 79.46 178 80.33 79.06 -.78 +8.6 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 2310 102.11 16873 102.28 101.80 +.28 -3.3 iShRTop200 N IWL 1.02e 1.6 66.19 55.08 5 63.84 89 64.25 63.58 -.48 +3.9tiShIntSelDv N IDV 1.51e 4.3 35.93 31.99 750 32.42 3614 33.02 31.99 -.67 -4.1 iSh1-3yTB Q SHY .52 .6 84.72 83.09 1154 83.31 6731 83.31 83.23 +.07 -.6 iS Eafe N EFA 1.66e 2.4 75.27 64.56 27041 67.80 150698 69.52 67.02 -2.20 -3.6 iShGerSC bt A EWGS .69e 1.1 70.42 51.54 2 61.96 41 64.50 61.34 -2.80 -3.7 iShEurRE Q IFEU 1.46e 3.7 42.63 36.57 4 39.95 11 40.79 39.57 -1.07 -3.0 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 323 89.41 2514 89.78 88.69 +.3 iShCrLTBd N ILTB 2.54 4.3 65.21 59.00 5 59.61 51 60.03 59.50 -.19 -8.0 iSRusMCG N IWP 1.02e .8 131.99 106.68 509 129.85 1643 131.83 129.75 -1.94 +7.6 iShIntlRE Q IFGL 1.48e 5.0 31.77 27.88 34 29.53 314 29.97 29.17 -.51 -1.6 iShEuroSC Q IEUS 1.08e 1.9 62.36 51.45 13 57.02 69 58.37 56.51 -1.70 -1.4 iShNorC bt A ENOR .58e 2.1 29.21 21.48 15 27.91 126 28.51 27.33 -.67 +8.2 iShRusMid N IWR 2.85e 1.3 220.02 188.02 167 215.57 904 217.29 214.61 -1.39 +3.6siShMrnSC N JKJ 1.78e 1.0 185.03 153.97 2 183.21 12 185.03 181.66 +.52 +5.2 iShIreland N EIRL .55e 1.1 50.12 42.90 23 48.03 46 48.67 47.21 -1.05 +.1 iSCorSPMid N IJH 1.89e .9 201.14 168.25 873 199.26 5103 200.73 197.23 -.19 +5.0 iSh10yCBd N CLY 2.67 4.6 63.67 57.43 112 57.62 244 58.19 57.50 -.57 -8.8 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 7785 85.91 50396 86.13 85.87 -.21 -1.5 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 15 41.16 59 43.23 40.79 -2.31 +4.4 iShSft N IGV .12e .1 193.77 134.79 773 185.63 1703 193.13 184.70 -6.20 +20.1 iShCorUS n N FTY 51.01 43.20 55 49.23 437 49.28 47.76 +1.15 -.8 iShDenC bt A EDEN .81e 1.2 71.11 61.98 9 65.46 60 65.81 64.02 -.84 -3.1 iShs SOX Q SOXX 1.55e .8 198.84 138.23 372 186.31 3069 191.98 185.95 -6.90 +9.7 iShIndia50 Q INDY .15e .4 39.29 33.19 53 35.60 2775 35.75 34.92 +.07 -4.1 iShNetw N IGN .25e .5 55.29 44.16 2 52.52 27 53.86 52.47 -1.23 +8.3siShNATch N IGM .73e .4 201.77 143.13 19 198.28 204 201.77 196.98 -1.99 +17.5 iShNsdBio s Q IBB 119.30 97.90 2431 112.23 14644 113.98 109.26 +.97 +5.1 iShResRE N REZ 2.01e 3.2 67.72 53.83 6 62.65 48 62.74 60.66 +1.34 +.7 iSh2019Mun N IBMH .27 1.1 25.65 24.92 30 25.38 333 25.42 25.34 -.02 +.2 iShC&SRE N ICF 2.97e 3.0 104.37 88.40 53 99.56 357 99.65 96.23 +2.60 -1.7 iShKLDSoc N DSI 1.11e 1.1 106.16 88.58 130 102.98 286 103.86 102.62 -.90 +4.8 iShGbl100 s N IOO 49.47 41.97 21 46.15 3053 47.06 45.66 -1.09 +.5 iSh2018Mu N IBMG .23 .9 25.54 25.32 9 25.42 78 25.47 25.41 +.01 +.1siShConsSv N IYC 1.50e .8 200.56 160.53 35 199.06 77 200.56 196.84 +.15 +11.1 iShMBS Q MBB 3.04e 2.4 107.76 102.93 523 103.79 3355 103.97 103.69 +.06 -2.6 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 2 110.13 34 110.41 109.99 -.15 -3.3 iShIndia bt A INDA .24e .7 38.21 31.67 2481 33.77 20339 33.95 33.10 +.04 -6.4 iSR1KVal N IWD 2.41e 2.0 131.56 114.01 3505 122.48 11212 123.12 121.73 -.80 -1.5siSMrnSCG N JKK .87e .4 211.03 156.02 4 203.35 32 211.03 201.34 +.34 +13.3tiShPoland N EPOL .42e 1.9 30.19 21.69 169 22.28 1787 22.41 21.69 -.66 -17.8 iSMCGth N IJK 1.88e .8 233.09 190.88 114 230.24 471 232.73 228.78 -1.72 +6.7 iShIntGvC N GVI 1.99 1.9 111.75 106.93 56 107.45 342 107.62 107.36 +.05 -2.1 iSR1KGr N IWF 1.45e 1.0 148.18 117.62 1409 146.24 8985 147.98 145.66 -1.66 +8.6 iSIndiaSC bt A SMIN .10e .2 55.13 42.66 18 43.41 574 44.70 43.12 -1.49 -17.4 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 33 106.78 193 107.22 106.66 -.32 -4.7 iSRus1K N IWB 2.36e 1.5 159.31 133.70 1687 153.99 5775 155.23 153.38 -1.38 +3.6siSR2KVal N IWN 1.98e 1.5 135.80 112.01 1914 134.84 6231 135.80 133.00 +1.21 +7.2 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 286 106.05 1312 106.27 106.00 -.11 -2.9 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.47 548 103.62 2204 103.68 103.57 +.03 -.9siSR2KGr N IWO 1.36e .6 214.74 162.12 928 210.14 3169 214.74 209.65 -1.69 +12.6 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 10 130.67 65 130.91 130.16 +.35 -3.9 iShFltRtB N FLOT .32 .6 51.10 50.79 1480 50.98 8734 50.99 50.95 +.01 +.3siShR2K N IWM 1.77e 1.1 170.20 134.12 34048 167.82 123388 170.20 166.54 +.01 +10.1 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 161 119.72 1914 119.79 119.49 +.24 -2.0 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 123 85.71 1269 85.99 84.70 -.46 -4.9 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 50.03 255 54.44 1777 54.69 54.04 -.29 -1.7 iSCorUSGr s Q IUSG .72e 1.2 59.23 47.78 205 58.38 2284 59.05 58.12 -.63 +8.6 iShChina N MCHI .61e .9 76.72 54.14 3462 67.07 18821 69.53 66.46 -3.09 +.8 iShShtTrB Q SHV .03e 110.43 110.18 927 110.39 6691 110.39 110.34 +.05 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 1139 37.57 7960 37.61 37.50 -.01 -1.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 62

iSEafeMnV N EFAV 2.81e 3.9 76.51 68.11 395 71.85 2361 73.48 70.96 -1.72 -1.5 iSRus3K N IWV 2.47e 1.5 169.20 142.43 164 164.72 1860 166.00 163.96 -1.26 +4.1 iSGblMatl N MXI 1.02e 1.5 75.19 58.54 6 67.94 52 69.92 66.81 -2.24 -3.0 iShUtils N IDU 4.54e 3.5 142.50 119.51 46 130.12 233 130.47 126.85 +3.09 -2.1 iSUSAMinV N USMV .87e 1.6 55.45 48.48 1734 53.61 7645 53.76 53.30 -.26 +1.6 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 19 155.60 123 156.69 152.94 +1.24 +2.2 iShMCVal N IJJ 2.16e 1.3 166.34 142.74 57 165.23 509 166.19 163.00 +.97 +3.2 iShGblUtil N JXI 1.99e 4.1 53.07 45.15 15 48.25 62 48.38 47.32 -.23 -2.6 iShTelecm N IYZ .68e 2.5 33.69 26.34 236 27.66 940 28.05 27.56 -.40 -6.0 iShTech N IYW 1.20e .7 187.31 138.25 54 182.94 868 186.78 182.37 -3.05 +12.4 iShGblIndl N EXI 1.40e 1.6 100.28 83.76 34 89.24 238 92.28 88.51 -3.45 -3.9 iShGblCSt s N KXI 54.58 47.79 21 49.00 124 49.23 48.06 -.49 iShREst N IYR 2.76e 3.4 83.27 71.27 6693 80.70 37157 80.74 78.48 +1.61 -.4 iSGblCnDis N RXI 1.39e 1.2 119.82 97.88 25 117.15 65 119.26 116.51 -2.49 +7.1 iSh0-5Tips N STIP 100.84 99.16 64 99.47 1198 99.47 99.31 +.18 -.4 iShHmCnst N ITB .09e .2 46.56 33.10 4924 38.17 13284 39.60 37.98 -1.27 -12.7 iShInds N IYJ 1.65e 1.1 158.32 129.07 51 146.15 359 149.84 145.49 -3.94 -.8 iShAerosp N ITA 1.31e .7 207.47 155.02 248 193.74 2680 199.22 192.16 -5.08 +3.0 iShHltcare N IYH 3.01e 1.7 193.31 163.20 26 182.05 333 182.71 179.75 -1.05 +4.5 iShFinSv N IYG 1.21e .9 142.14 109.80 30 133.05 1783 135.13 132.93 -1.25 +2.0 iShRegBks N IAT .61e 1.2 54.74 41.83 98 51.07 1128 52.07 50.97 -.52 +3.6 iShInsur N IAK .82e 1.3 69.95 59.34 21 63.13 33 64.11 62.83 -1.14 -5.2 iShFincls N IYF 1.45e 1.2 126.54 105.66 92 119.57 718 120.54 118.56 -.61 +.1 iShBroker N IAI .65e 1.0 70.58 51.86 20 67.03 164 68.10 66.66 -1.16 +6.8 iShUSEngy N IYE 1.14e 2.7 43.75 33.70 779 41.73 3959 42.13 40.63 +.81 +5.2 iShESGSel N KLD 1.14e 1.0 119.20 101.27 29 114.04 76 115.55 113.82 -1.56 +2.7siShCrSPS s N IJR 86.70 66.77 3052 85.76 17129 86.70 84.86 +.21 +11.7 iShMedDev N IHI 1.57e .8 206.75 160.37 71 204.43 444 205.92 202.61 -1.90 +17.8 iShConsGd N IYK 2.43e 2.0 130.93 111.06 10 119.21 70 120.27 118.60 -1.52 -5.9siShHltcPrv N IHF .24e .1 182.86 139.65 7 182.30 218 182.86 179.67 +.65 +16.2 iShCorTInt N IXUS 1.28e 2.1 67.93 56.86 525 60.76 4879 62.02 60.07 -1.79 -3.7 iShPharm N IHE 3.11e 1.0 166.06 139.28 11 154.70 77 156.81 153.91 -1.19 +.2 iShBasM N IYM 1.42e 1.4 108.32 88.48 45 100.31 357 102.02 98.68 -1.86 -1.8 iShPeru N EPU .70e 1.7 44.95 32.98 40 40.05 247 41.31 39.75 -1.31 -2.3 iShCorEafe N IEFA 1.56e 2.4 70.84 60.28 10317 64.15 59579 65.60 63.37 -1.95 -2.9 iShOilEq N IEZ .86e 2.4 40.89 29.57 19 36.30 232 36.86 35.03 +.73 +1.1 iShDJ US N IYY 2.01e 1.4 143.07 120.36 6 138.74 86 139.73 138.21 -1.17 +3.8 iShO&GEx N IEO 1.06e 1.4 77.84 50.49 73 73.71 405 74.49 71.01 +2.58 +13.5 iShAggrAllo N AOA .98e 1.8 56.94 51.02 51 53.94 264 54.18 53.57 -.42 +.1 iShCrShUS s Q ISTB 50.47 48.89 102 49.06 1153 49.08 49.00 +.03 -1.5 iShEurope N IEV 1.12e 2.5 50.81 43.99 767 45.23 3809 46.43 44.56 -1.62 -4.3 iShGroAllo N AOR .81e 1.8 46.77 43.07 57 44.67 354 44.82 44.44 -.28 -.6siSRusMic N IWC 1.08e 1.0 109.92 83.45 32 108.50 185 109.92 107.05 +.90 +13.4 iShModAllo N AOM .71e 1.9 39.05 36.79 50 37.70 433 37.76 37.50 -.07 -.9 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 20 24.67 143 24.70 24.46 +.08 -4.5 iSMsciVal N EFV 1.66e 3.2 59.57 50.97 341 51.75 3945 53.38 51.06 -2.03 -6.3siSSCVal N IJS 1.73e 1.0 169.45 132.50 61 168.12 606 169.45 165.93 +1.39 +9.5 iShConsAllo N AOK .64e 1.9 35.27 33.55 23 34.02 224 34.14 33.95 -.13 -1.8 iShEafeGr N EFG 1.37e 1.7 85.81 72.88 139 79.99 560 81.38 78.95 -2.06 -.9siShSCGrth Q IJT 1.54e .8 196.42 149.00 92 193.28 750 196.42 191.91 -1.01 +13.6 iShiB3-20F s N IBCD 24.82 24.24 8 24.33 28 24.38 24.31 +.02 -.8 iShiB3-23x s N IBCE 24.76 23.38 2 23.50 7 23.60 23.49 -.02 -3.2 iShBd3-23 s N IBDD 26.95 25.50 3 25.57 17 25.71 25.56 -.06 -3.3 iShBd3-20 s N IBDC 26.38 25.81 34 25.95 112 25.97 25.84 +.06 -.5 iStar N STAR 4 12.37 9.75 916 11.03 1982 11.23 10.93 +.10 -2.4 iStar pfD N STARpD 2.00 7.9 26.12 24.29 0 25.32 8 25.40 25.04 -.05 -.2 iStar pfG N STARpG 1.91 7.6 25.94 24.21 0 25.00 4 25.15 24.84 -.10 -2.0 iStar pfI N STARpI 1.87 7.5 25.94 24.25 3 24.98 8 25.15 24.81 +.04 -.8 ITT Inc N ITT .54 1.0 17 57.62 38.29 551 53.26 1794 54.93 52.72 -1.16 -.2 Itus Cp hrs Q ITUS 6.43 .60 143 3.18 756 3.40 2.96 -.15 +34.7 Iberiabnk Q IBKC 1.52 1.9 29 87.55 68.55 1122 79.45 2580 81.90 78.95 -1.20 +2.5 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 2 27.31 13 27.50 27.14 +.14 -3.7 Iberiab pfC Q IBKCO 1.65 6.0 28.92 26.21 0 27.39 16 27.61 27.14 -.26 -2.5 Icahn Ent Q IEP 7.00f 9.7 30 73.23 49.13 57 72.00 307 73.00 71.23 -.86 +35.8 IchorHld n Q ICHR 10 35.51 17.76 2254 22.20 5446 23.50 21.68 -.71 -9.8sIcon PLC Q ICLR 35 136.93 90.01 193 137.03 1073 138.17 133.31 +1.57 +22.2 IconixBrnd Q ICON 1 7.06 .58 10433 .67 17154 .85 .65 -.16 -48.2 Idacorp N IDA 2.36 2.6 23 100.04 79.59 416 91.26 1487 91.63 88.28 +2.92 -.1 IdealPower Q IPWR 3.29 1.06 102 1.07 398 1.19 1.07 -.10 -24.6 Identive lf Q INVE 5.91 2.55 20 4.31 54 4.37 4.07 +.05 +29.0 IderaPhm Q IDRA 2.87 1.32 4788 1.44 13484 1.71 1.40 -.26 -31.8 IDEX N IEX 1.72 1.2 30 150.72 110.25 360 138.66 1406 144.43 137.95 -4.59 +5.1 iGATE N PTI 19.52 siKangHlth Q KANG 18 20.62 11.70 554 20.37 2816 20.62 20.17 -.10 +28.9 Ikonics Q IKNX 13.03 7.25 2 10.50 22 10.89 10.20 -.39 +39.6 ITW N ITW 3.12 2.2 29 179.07 135.07 2505 141.46 8807 147.65 140.40 -7.19 -15.2 Illumina Q ILMN 73 293.15 167.98 2279 282.65 5100 289.51 282.30 -6.10 +29.4 ImageSens Q ISNS 5.20 2.50 7 4.20 35 4.25 4.10 +.10 +42.4 Imax Corp N IMAX 26.70 17.58 2460 22.60 3987 23.60 21.60 +.75 -2.4 Immersn h Q IMMR 10 17.71 5.76 884 16.31 4733 16.48 14.79 -.18 +131.0 ImmuCell Q ICCC 75 9.25 5.26 2 6.75 21 6.85 6.75 -.06 -23.2 ImmuneDs Q IMDZ 13.05 2.80 596 4.40 1667 4.90 4.25 -.25 +12.8tImmuneP rs Q IMNP 3.43 .19 723 .19 3508 .23 .18 -.03 -66.8 ImunoCll rs A IMUC 2.79 .17 125 .26 1271 .27 .25 -.01 -16.5 ImunoGn Q IMGN 13.41 4.63 8828 12.15 21288 12.17 9.97 +2.14 +89.5 Imunmd Q IMMU 26.48 7.17 9410 24.38 21515 26.00 23.22 +.91 +50.9 Immuron n Q IMRN 16.70 4.47 6 9.56 36 9.65 9.00 +.22 +80.8 Immutep Q IMMP 3.06 1.25 31 2.35 523 2.70 2.15 -.38 +49.7 ImpacMtg A IMH 4 16.07 7.18 83 9.85 181 10.45 9.65 +.19 -3.1 ImpOil g A IMO .57 1.8 65 33.55 25.91 371 32.57 1362 33.33 32.21 -.35 +4.4 Imperva Q IMPV 53.95 37.17 489 50.00 1293 52.75 49.80 -1.90 +25.9 Impinj n Q PI 60.85 9.95 419 23.00 2206 23.25 20.65 +.60 +2.1 ImprimisP Q IMMY 3.55 1.35 44 2.45 233 2.48 2.25 +.05 +44.1 IncOpR A IOR 29 14.25 8.51 0 13.50 1 13.50 13.20 +.10 +21.8 Incyte Q INCY 140.11 60.23 1980 74.03 13115 75.15 71.13 +.07 -21.8 IndCDrillg N ICD 5.48 2.72 533 4.10 852 4.25 3.65 +.38 +3.0 IndepHld N IHC .25f .7 12 39.85 19.85 126 35.15 194 35.60 33.30 -.30 +28.1 IndepRT N IRT .78a 7.6 20 10.63 8.26 1250 10.23 3902 10.38 10.08 +.08 +1.4 IndBkMA Q INDB 1.52 1.8 24 83.50 62.70 228 82.20 482 83.10 79.45 +1.90 +17.7 IndBkMI Q IBCP .60 2.3 20 27.10 18.50 374 26.30 922 26.50 25.75 +.30 +17.7 IndepBkTX Q IBTX .56f .8 21 79.00 51.71 696 70.45 1549 71.95 69.40 -.80 +4.2tIndiaFd N IFN 1.82e 1.9 28.81 23.90 72 24.02 358 24.93 23.90 -.20 -8.0 IndiaGCap A IGC 1.63 .30 227 .54 731 .56 .53 -.01 -46.1 IndoTel s N TLK .67 36.19 23.66 313 25.55 3310 26.69 25.32 -.78 -20.7 IndusAcq n Q INDU 11.74 9.65 9.92 27 9.92 9.84 +.06 +1.7 IndusAq wt Q INDUW .55 .36 .54 +28.3 IndSvAm lf Q IDSA 2.70 1.15 3 1.97 30 2.04 1.86 +.04 +20.1 IndLogis n Q ILPT .27p 73 24.00 17.21 513 22.57 1058 22.79 21.67 +.41 -3.3 IndBach N IBA .87e 1.5 67.61 53.00 3 56.20 45 56.60 53.71 +2.13 -1.9 Infinera Q INFN 12.39 6.10 1707 9.39 6168 10.00 9.21 -.53 +48.3 InnityPh Q INFI 3.75 .93 2940 2.05 8790 2.08 1.65 +.21 +1.0 InfPrCas Q IPCC 2.32 1.6 29 150.65 83.00 86 143.20 294 147.05 141.25 +.90 +35.1 InflaRx n Q IFRX 67 42.83 14.47 15 30.68 183 33.91 29.50 -2.60 +46.4 InfoSvcs Q III .20f 4.8 5 4.63 3.52 449 4.16 769 4.22 4.00 +.17 -.2 Infosys N INFY .40e 2.1 17 19.10 13.88 8158 18.72 29823 18.75 18.14 -.01 +15.4 InfrREIT n N HIFR 1.00 4.7 17 23.22 17.60 404 21.41 1362 21.87 20.66 +.28 +15.2 InfrEnAlt Q IEA 10.42 8.25 1932 9.12 2541 9.32 8.85 +.15 -8.1 InfuSystem A INFU 3.30 1.60 46 3.30 282 3.30 3.09 +.25 +43.5 IngerRd N IR 2.12f 2.3 21 97.67 79.63 1500 90.76 6837 92.06 89.55 -1.38 +1.8 Ingevity N NGVT 84.87 53.62 454 81.09 1734 83.70 80.94 -1.71 +15.1 InglesMk h Q IMKTA .66 2.1 14 36.95 20.75 230 31.60 574 32.30 29.15 +2.20 -8.7 Ingredion N INGR 2.40 2.2 15 146.28 107.77 769 109.67 2329 116.39 108.74 -5.17 -21.6 InnerWkgs Q INWK 26 12.03 8.19 1527 9.25 2288 9.26 8.64 +.40 -7.8 Innodata Q INOD 1.85 .88 33 1.15 183 1.17 1.05 +.07 -15.4 Innophos Q IPHS 1.92 3.9 44 51.34 38.66 201 49.00 474 49.17 47.66 +.14 +4.9 Innospec Q IOSP .88f 1.1 29 81.05 54.10 179 79.85 516 80.50 78.50 +.30 +13.1 InnovBio rs Q INNT 50.50 3.43 2076 13.45 2529 13.50 9.15 +3.09 +120.5 InnovInd n N IIPR 1.00 2.9 39.75 15.72 737 35.06 1244 36.16 34.17 -.69 +8.5 InnoInd pfA N IIPRpA 28.80 25.50 0 27.89 4 27.89 27.54 +.38 -.2 InnovSolu Q ISSC 10 4.54 2.60 12 3.00 63 3.03 2.85 +.14 +2.0 Innoviva Q INVA 1.00 7.1 14 17.99 11.47 1307 14.15 5201 15.37 14.11 -.34 -.3 Innsuites A IHT .01 .6 3.70 1.23 2 1.56 67 1.69 1.56 -.36 -10.9sInogen Q INGN 194.23 89.01 197 186.06 847 194.23 181.75 +2.47 +56.2 Inovalon n Q INOV .12p 17.80 8.90 927 9.95 3938 10.75 9.55 -.75 -33.7 InovioPhm Q INO 8.44 3.76 1884 4.24 5564 4.54 4.15 -.25 +2.7 Inphi N IPHI 18 44.25 23.65 702 34.46 2235 35.71 33.60 -1.42 -5.8tInpixon rs Q INPX 48.75 .29 17398 .19 23830 .37 .19 -.16 -96.9 InseegoCp Q INSG 2.33 1.01 322 2.08 801 2.25 2.04 +.03 +29.2 InsightEnt Q NSIT 17 51.28 32.11 429 50.28 1208 50.86 49.47 -.54 +31.3 InsightS n N INSI .80 4.3 21.10 18.04 4 18.42 81 18.45 18.34 +.01 -7.4 Insignia s Q ISIG .70e 2.40 .96 12 1.70 96 1.80 1.65 -.03 +42.9 Insmed Q INSM 33.94 11.49 1618 26.43 3979 28.56 26.27 -.30 -15.2sInsperity s N NSP 31 101.90 34.88 604 95.25 2147 101.90 94.11 -4.60 +66.1sInsprMed n N INSP 41.01 22.50 1071 39.50 2476 41.01 33.06 +3.04 +58.1 InspMD wtB A NSPR.WSB .06 .01 .02 InspEnt Q INSE 14.00 4.40 634 6.50 1009 6.60 5.58 +.60 -33.7 InstlldBPd N IBP 31 79.40 50.95 280 58.25 883 61.60 57.80 -2.65 -23.3sInsteel Q IIIN .12a .3 27 35.22 23.20 138 34.97 421 35.60 32.64 +2.07 +23.5sInstructre n N INST 46.95 26.05 1406 43.95 2590 46.95 42.00 -1.25 +32.8 Insulet Q PODD 102.89 46.83 6542 97.37 8969 99.01 94.56 -.02 +41.1 InsysTher s Q INSY 14.00 4.10 1129 8.15 5307 8.49 7.55 +.10 -15.3 IntecPhm n Q NTEC 9.80 4.00 133 4.45 568 4.66 4.05 +.25 -13.6 IntegerHl N ITGR 67.91 40.01 655 65.35 1308 66.05 63.55 +.40 +44.3sIntegLfSc s Q IART 75 67.50 41.51 6680 65.75 9394 67.50 65.44 -1.48 +37.4sIntgDv Q IDTI 35 35.40 23.07 978 33.95 5793 35.40 33.72 -.84 +14.2 IntegMed n Q IMTE 44.00 1.85 6 18.79 63 19.57 17.57 -.19 +233.7 Intel Q INTC 1.20 2.3 20 57.60 33.23 34664 52.50 179861 54.53 51.88 -2.61 +13.7 Intellia n Q NTLA 35.99 12.43 3696 28.91 8467 31.68 27.18 +1.52 +50.4 Intellichk A IDN 4.03 1.50 39 1.96 123 2.36 1.96 -.21 -23.4sIntellgSys A INS 9.34 3.30 49 9.40 174 9.83 7.71 +1.31 +106.1 Intelliph Q IPCI 4 2.92 .32 147 .46 597 .48 .43 -.01 -43.1sIntelsat N I 20.60 2.44 5861 17.63 31200 20.60 15.86 +.04 +420.1sIntParfum Q IPAR .84 1.5 39 55.20 35.55 215 54.75 524 55.45 53.15 +.75 +26.0 InterXion N INXN 67.19 43.88 436 64.17 3202 65.68 63.50 -.27 +8.9 InteractB Q IBKR .40 .6 37 80.32 36.23 2075 65.92 7432 69.55 65.29 -3.73 +11.3 InterceptP Q ICPT 135.59 51.05 2880 85.67 5462 87.29 81.41 +2.74 +46.6 IntcntlExc s N ICE .88e 1.2 17 76.69 63.22 2093 74.80 9384 75.63 73.58 +.44 +6.0 IntCtlHtls N IHG 69.23 49.03 105 64.23 354 65.77 63.62 -2.24 +1.1 InterDig Q IDCC 1.40 1.7 12 85.50 67.55 669 83.90 1873 85.25 83.10 -1.50 +10.2 Interface Q TILE .26 1.1 25 26.25 18.30 693 24.10 4917 24.55 23.68 +.35 -4.2 Intergroup Q INTG 28.35 21.30 0 26.50 3 26.50 25.43 +11.2 IntlnkEl n Q LINK 9.85 3.31 0 3.44 11 3.65 3.36 +.13 -34.1sIntermolec Q IMI 1.65 .86 387 1.67 692 1.67 1.50 +.12 +21.9 Internap rs Q INAP 22.36 8.88 234 13.10 1250 13.18 11.73 +1.25 -16.6sIntlBcsh Q IBOC .66 1.5 18 45.00 33.75 590 44.25 1211 45.00 43.20 +.65 +11.5 IBM N IBM 6.28f 4.4 10 171.13 139.13 5978 141.28 21423 144.52 140.78 -4.11 -7.9 IntFlav N IFF 2.76f 2.2 32 157.40 122.11 872 124.60 3347 125.94 124.00 -.92 -18.4 IntlGmeT n N IGT .80 3.2 31.00 17.32 2803 24.92 15463 26.25 24.55 -1.36 -6.0 IntPap N IP 1.90 3.6 18 66.94 50.00 7680 53.00 21863 56.20 52.58 -2.43 -8.5sIntlSeaw n N INSW 23.43 15.23 1618 23.74 2434 24.12 19.70 +4.04 +28.6 IntlSpdw Q ISCA .47f 1.0 9 47.45 32.25 224 45.20 586 45.70 43.70 +1.05 +13.4 IntTower g A THM .78 .29 94 .54 824 .56 .51 -.01 +25.6 IntrntGold Q IGLD 11.26 2.40 19 2.74 133 3.01 2.60 -.17 -67.6 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 1 10.25 4 10.71 10.25 -.13 +12.5 IntrpDia rs Q IDXG 1 1.80 .72 657 .90 1501 .95 .84 +.02 -11.8 Interpublic N IPG .84 3.5 16 26.01 18.30 7128 23.91 16033 24.01 23.24 +.34 +18.6 IntersENT Q XENT 42.95 25.98 560 36.85 1316 37.45 35.80 +.65 +13.7 Intersectns Q INTX 4.78 1.46 41 2.14 378 2.34 2.08 -.14 -5.3 IntstP pfD N IPLpD 1.28 5.0 26.90 23.44 2 25.27 8 25.65 25.27 -.08 -.8 inTestCorp A INTT 18 10.25 5.75 38 7.10 156 7.25 7.00 -17.9 Intevac Q IVAC 98 12.25 4.51 2107 4.90 3114 5.05 4.60 +.20 -28.5 IntraCellu Q ITCI 25.82 10.25 1633 18.65 3224 20.65 17.57 -1.98 +28.8 IntPotash N IPI 5.31 2.03 1356 4.55 3922 4.63 4.33 -4.4 Intrexon N XON 25.88 10.26 8274 15.51 17499 17.28 15.00 -.64 +34.6sIntriCon Q IIN 46.20 6.05 870 41.70 1669 46.20 37.23 -2.00 +110.6sIntuit Q INTU 1.56 .8 45 216.63 130.26 2316 205.98 8694 216.63 205.80 -2.98 +30.5 IntSurg s Q ISRG 73 496.92 306.16 570 483.21 3099 494.00 482.16 -7.28 +32.4 Inuvo A INUV 1.24 .68 85 .75 307 .79 .72 -7.4sInvacare N IVC .05 .3 20.00 11.95 338 19.20 1491 20.00 19.10 -.20 +13.9 Invesco24 n N IHTA 10.33 8.28 45 9.06 214 9.16 9.00 -.10 -12.1 InvHiIn23 n N IHIT 10.32 9.53 25 9.99 216 10.06 9.95 +.01 +2.0 InvAdvMu2 A VKI .78 7.3 11.93 10.33 64 10.65 419 10.72 10.52 +.06 -6.4 InBLDR As Q ADRA .72e 2.1 37.70 30.63 0 34.18 1 34.27 34.01 -.88 -1.1 InBLDR Dv Q ADRD .72e 3.2 25.31 21.63 3 22.64 11 22.64 22.28 -.36 -3.8 InBLDR Em Q ADRE .60e 1.4 48.92 37.88 10 41.94 35 42.63 41.52 -.93 -2.8 InBLDR Eu Q ADRU .78e 3.5 24.65 21.28 6 22.08 10 22.08 21.66 -.21 -3.6 Inv Bond N VBF .83a 4.7 20.29 17.47 26 17.62 213 17.70 17.50 +.04 -11.4 InvCAVal N VCV .79 6.7 13.20 11.53 105 11.74 410 11.81 11.71 -6.7 InvDynCrd N VTA .90 7.7 12.10 11.33 131 11.72 646 11.78 11.65 -.01 +.1 PS BldCns N PKB .07e .2 36.44 28.22 31.19 -10.1 InvGDrChi Q PGJ .20e .4 50.87 37.28 8 48.75 131 50.59 48.29 -1.73 +8.7 InvDivAch Q PFM .50e 1.9 27.77 23.91 12 25.78 112 25.83 25.59 -.32 -2.5 InvHiYlDv Q PEY .54 3.1 18.61 16.52 52 17.67 579 17.71 17.35 +.10 -.8 InvIntlDiv Q PID .65e 4.2 17.38 14.91 100 15.61 816 15.63 15.35 -.11 -5.6 PwShMda N PBS .27e .9 31.86 26.87 30.87 +9.8sInvNsdMo Q DWAQ .06e .1 116.70 89.13 2 114.69 4 117.50 114.69 -.68 +11.8 InvUtils Q PUI .63e 2.3 29.97 23.64 4 27.13 18 27.18 26.32 +.49 -2.5 InvWtrRs Q PHO .18e .6 31.82 26.47 20 30.34 121 30.97 30.22 -.62 +.2 InvBuybk Q PKW .52e .9 63.49 52.75 22 58.62 430 58.92 58.14 -.58 -.7sInvNasIntn Q PNQI 147.75 101.71 31 144.35 210 147.75 143.00 -1.51 +24.8sInvSmMid Q PRFZ 1.30e .9 143.22 113.90 31 142.00 170 143.22 140.29 +.30 +9.3 InvBasMat Q PYZ .61e .9 75.26 59.54 2 69.70 11 71.09 68.52 -1.47 -1.4sInv CnsCyc Q PEZ .30e .5 57.17 43.86 32 56.54 48 57.39 55.97 +.03 +12.5sInvTechM Q PTF .26e .4 64.75 45.17 6 62.38 31 64.75 62.33 -1.80 +18.4sInvDWA M Q PDP .11e .2 57.68 46.28 41 56.72 311 57.68 56.67 -.88 +9.9 InvInds Q PRN .19e .3 64.86 53.13 2 60.94 16 62.20 60.84 -1.39 sInvHlthcr Q PTH 94.93 56.90 13 91.45 173 94.93 91.25 +.09 +26.9 Inv Fincl Q PFI .14e .4 37.29 30.48 4 35.81 20 36.28 35.81 -.60 +2.0 InvEngy Q PXI .69e 1.6 46.64 30.10 10 42.86 75 43.28 41.38 +1.28 +8.6sInvCnsStp Q PSL .67e .9 72.79 58.73 7 71.18 52 72.79 71.00 -.50 +9.4 In1-30TrII Q PLW .66 2.1 33.52 30.78 6 31.52 10 31.55 31.47 -.03 -3.9sInSC CnS II Q PSCC 1.34e 1.7 80.70 64.11 1 80.55 5 80.70 80.00 +4.59 +7.7 PS SP500 n N SPMV 28.51 25.24 27.34 -.7 PS LowVRot N DWLV 33.00 27.85 32.94 +5.8 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 24.52 2 24.52 24.43 -.06 -1.5 InKBWRg II Q KBWR .79e 1.3 61.23 47.64 141 59.74 284 60.69 59.74 -.22 +6.7 InP&CInsII Q KBWP .69e 1.1 63.06 52.71 2 60.30 4 60.33 59.90 -.87 +1.5 InKbwReit Q KBWY 2.58 7.3 38.43 29.75 44 35.40 170 35.43 34.80 +1.24 InKbwHiD II Q KBWD 2.10 8.9 24.69 21.09 41 23.53 72 23.69 23.50 +.13 -.3 In KBWBkII Q KBWB .58e 1.1 60.38 46.12 856 55.00 1092 55.97 54.93 -.59 InIntByb II Q IPKW .29e .8 40.14 31.77 25 37.23 77 37.54 37.12 -.84 -.9 InGlbWtII Q PIO .34e 1.4 27.16 23.34 8 25.02 16 25.27 24.97 -.89 -3.9 PS SPX HiD N SPHD 1.30 3.2 43.25 38.14 40.38 -4.8 InGlGoldII Q PSAU .10e .5 21.85 17.58 2 18.33 8 18.37 18.05 -.39 -6.7 InGlbAgrII Q PAGG .74e 2.7 28.90 24.29 1 27.15 1 27.16 26.99 -.07 -.8 In IntlLB II Q IDLB 32.01 27.59 5 29.89 23 29.99 29.51 -.58 -.8sInDWATcR II Q DWTR 30.81 24.35 24 30.14 71 30.81 30.14 -.06 +6.7 PS SP HiB N SPHB .49e 1.1 46.04 36.07 44.73 +5.3 InTactII Q DWIN 1.18 4.6 28.03 24.71 9 25.41 43 25.44 25.26 +.12 -5.5 PS SC Util Q PSCU 1.21e 2.3 57.53 47.05 52.84 sIn SmCMoII Q DWAS .07e .1 57.35 41.94 48 55.84 144 57.35 55.50 +1.72 +14.6stInDWA MoII Q DWLV 33.50 33.22 2 33.13 7 33.50 33.13 -1.1 InEmMomII Q PIE .12e .6 22.22 16.99 115 20.06 208 20.21 20.02 -1.49 -2.4 InDevMoII Q PIZ .26e .9 29.70 25.29 76 28.10 102 28.24 27.95 -.29 +1.7 InvHiInc2 N VLT 1.24 9.1 15.25 13.50 17 13.59 64 13.61 13.52 -7.6 Invsco iim N IIM .84 6.0 15.47 13.64 77 14.04 469 14.11 14.01 +.02 -5.8tInvesco N IVZ 1.16 4.2 11 38.43 26.37 6550 27.63 31410 27.74 26.37 +.12 -24.4 InvMtgCap N IVR 1.68 10.3 7 18.86 15.15 1217 16.37 4215 16.57 16.12 +.24 -8.2 InvMtg pfA N IVRpA 1.94 7.6 25.70 24.24 1 25.39 36 25.50 25.32 +.02 +1.5 InvMtg pfB N IVRpB 1.94 7.5 26.44 24.25 5 25.94 21 25.95 25.70 +.12 +.7 InvMtg pfC N IVRpC 1.88 7.7 25.73 23.40 11 24.56 98 24.59 24.46 +.03 -1.7 Invsco oia N OIA .39 5.2 8.25 7.34 44 7.51 276 7.52 7.41 +.09 -6.1 InvMuOpTr N VMO .88 7.5 13.37 11.52 61 11.73 349 11.77 11.65 +.05 -5.4 InvMuniTr N VKQ .82 7.0 13.04 11.51 107 11.72 494 11.78 11.65 +.02 -6.2 InvPAVal N VPV .79 6.7 12.68 11.54 59 11.82 305 11.84 11.65 +.13 -2.7 Invsco iqi N IQI .76 6.4 13.04 11.70 73 11.89 521 11.95 11.82 +.04 -5.0 InvSrInco N VVR .31 7.2 4.60 4.26 273 4.32 1613 4.38 4.31 -.07 -1.6 InvTrIG N VGM .88 7.1 13.80 12.09 112 12.43 638 12.44 12.28 +.13 -5.7 InvTrNY N VTN .85 6.7 14.00 12.61 37 12.73 308 12.80 12.61 +.09 -7.2 Investar Q ISTR .14f .5 27 28.95 20.25 120 28.00 245 28.85 27.85 -.25 +16.3 InvTech N ITG .28 1.3 23.96 17.63 174 21.60 586 21.98 21.39 -.31 +12.2 InvestBncp Q ISBC .36 2.7 20 14.69 12.48 4584 13.43 17429 13.57 13.21 +.07 -3.2sInvRlEst N IRET .28 4.7 5 5.95 4.05 894 5.94 2793 5.99 5.71 +.23 +19.0 InvRlE pfC N IRETpC 1.66 6.8 26.08 22.29 24.50 20 24.65 23.89 +.21 -5.8 InvTitl Q ITIC 1.60a .8 16 221.88 162.67 30 189.47 37 191.24 182.73 +1.69 -4.5 Invitae n N NVTA 10.44 4.35 3285 8.08 6009 8.59 7.81 -.04 -11.0 InvitHm n N INVH .44 1.9 24.30 20.25 3405 22.60 12664 22.76 22.18 +.19 -4.1 Invuity n Q IVTY 9.55 2.35 41 3.45 400 3.60 3.35 -.10 -44.4 IonisPhm Q IONS 65.51 39.07 1061 42.95 9127 44.85 41.55 -3.62 -14.6 IovanceTh Q IOVA 19.90 4.45 4290 13.60 7255 13.80 12.90 +.20 +70.0 iPBetaCmd N BCM 32.00 25.00 1 29.88 7 29.88 29.50 +.06 +2.2 iPBtaCocoa N CHOC 38.83 26.69 36.88 +32.4 iPBetaCrOil N OLEM 21.88 12.86 19.77 1 19.83 19.63 +.21 +11.6 iPBetaSfts N GRWN 22.59 19.54 19.54 -9.4 iPBtaPrMt N BLNG 34.40 31.25 33.44 +4.3siPTr5yBear Q DFVS 37.18 27.28 11 36.64 25 37.18 35.46 -.01 +15.6siRadimed Q IRMD 19.50 8.25 320 19.40 464 19.50 18.45 +.80 +28.1 Iridex Q IRIX 10.98 4.28 28 6.64 113 7.04 5.85 +.37 -12.9 IridiumCm Q IRDM 19 17.95 9.68 1876 16.35 7424 17.55 16.05 -.83 +38.6 Iridium pfB Q IRDMB 16.88 2.9 593.19 348.00 588.70 0 588.70 588.70 +5.41 +46.4 IronMtn N IRM 2.20 6.3 30 41.52 30.78 4190 35.00 11493 35.13 33.06 +1.74 -7.2 IronwdPh Q IRWD 19.94 12.89 2578 19.34 6738 19.37 17.96 +.90 +29.0 iShItaly rs N EWI 34.45 27.27 934 29.12 3378 30.22 28.71 -1.23 -4.3 iShJapan rs N EWJ 64.71 52.81 5447 58.88 37699 59.90 58.45 -1.44 -1.8tiSMlasia rs N EWM 36.56 31.04 1303 31.12 5169 32.69 31.04 -1.77 -5.6 iShSing rs N EWS 28.35 23.28 758 24.08 3520 25.03 24.03 -1.19 -7.1 iSTaiwn rs N EWT 39.36 34.91 3392 36.04 28902 36.64 35.77 -.72 -.5 iSh UK rs N EWU 38.05 32.82 2416 35.08 7899 35.80 34.45 -.88 -2.1 iSh0-5IGCp N SLQD .79 1.6 50.73 49.46 60 49.55 629 49.57 49.52 +.01 -1.4 iShCmdOpT N CMDT 41.95 33.50 1 36.81 2 37.08 36.62 -1.03 -1.0siShCvBd N ICVT .67e 60.09 51.90 1010 58.92 1076 60.09 58.92 -.81 +6.9 iShCorEM N IEMG .95e 1.8 62.70 49.43 7279 53.16 65945 54.27 52.60 -1.80 -6.6tiSh 10 Cp n N LLQD 51.31 46.49 1 46.34 2 46.78 46.31 -.75 -9.6 iSh 5-10Cp n N MLQD 49.96 47.08 1 47.30 13 47.45 47.29 -.13 -4.3 iShRUT P n Q AMCA .26e 28.53 24.40 6 27.40 101 27.40 27.10 +.19 +.1 iSh USD n Q SUSC 25.90 24.01 2 24.11 20 24.22 24.04 -.08 -5.3 iShColomC N ICOL .43e 2.9 16.51 13.45 7 14.85 70 15.31 14.50 -.27 +2.9 iShEnhBd n N IGEB 50.77 47.60 1 47.68 3 47.96 47.68 -.30 -5.2 iSh 1-5Yr n Q SUSB 25.26 24.46 2 24.52 30 24.76 24.47 -.26 -1.8 iShDefBd n N HYDB 51.96 49.25 49.58 4 49.67 49.51 -.04 -2.2 iShFSIntSC N ISCF .12p 34.73 27.98 12 32.09 53 32.70 31.69 -.77 -1.1siShRs2500 n N SMMD 47.19 38.87 3 46.67 11 47.19 46.56 -.13 +6.8 iShFacSIntl N INTF .17p 31.21 26.10 219 28.03 1862 28.91 27.70 -1.06 -2.8tiShArgGl n N AGT 32.94 23.86 2 24.86 430 25.76 23.86 +.04 -17.6 iShFS USA N LRGF .19e 33.93 28.54 78 32.72 517 33.20 32.72 -.50 +2.9siShFSUsaSC N SMLF .23e 43.39 34.88 12 42.91 208 43.45 42.55 -.06 +8.6 iShFacSGbl N ACWF .11p 34.07 27.04 16 30.57 63 31.32 30.54 -.86 -.3 iSh iBd23 n N IBML 25.96 24.64 32 24.99 141 25.02 24.93 +.01 -.9 iSh IntDv n N IDEV 62.47 53.10 24 56.70 52 57.93 55.91 -1.62 -3.1 iShMgRE rs N REM 48.54 39.80 118 44.74 1202 44.96 44.16 +.55 -1.0 iShExpoTc Q XT .14p 38.52 31.51 101 36.90 720 37.63 36.73 -.94 +4.1 iSh0-5HYCp N SHYG 2.38 5.1 48.03 45.93 539 46.85 2052 46.94 46.73 -.11 -.6 iShDvlValu N IVLU 28.44 23.75 6 25.33 64 25.93 25.05 -.79 -4.2 iSh 3-10yr n N IMTB 50.70 47.14 4 47.88 11 47.88 47.50 +.15 -3.7 iShSaudi N KSA 31.99 24.69 163 30.94 1142 31.20 30.25 +.46 +18.2 iSh USA Op Q ESGU .92e 1.5 62.57 52.86 3 60.59 27 60.95 60.44 -.39 +3.9siSh MinVl n N SMMV 31.76 27.25 1 31.51 12 31.76 31.36 +.08 +7.9 iShHYlexOG Q HYXE 55.47 49.80 50.39 2 50.39 50.32 -.05 -1.3 iShIntDevM N IMTM .30p 33.00 27.90 39 30.03 143 30.72 29.79 -.87 -1.6 iShIntDevQ N IQLT .55p 31.40 27.21 4 28.97 57 29.59 28.57 -.85 -2.3 iShLwCarb N CRBN .94p 125.97 106.96 10 116.48 43 118.44 115.90 -2.13 -.4 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 6 26.47 62 26.60 26.42 -.08 -2.5 iShDvlSize N ISZE 29.72 26.10 27.77 0 27.77 27.77 -.13 -2.0 iShCHdEM N HEEM 1.26e 1.9 28.95 23.77 7 25.75 234 26.12 25.54 -.57 -2.8 iShMsciChA A CNYA 35.68 27.15 2 28.99 111 30.18 28.80 -1.56 -9.5 iSh ESG Opt Q ESGD 72.49 62.02 16 65.83 207 67.16 65.08 -1.82 -3.0 iSh IntDvGr N IGRO 62.04 53.76 4 55.40 14 56.74 54.29 -1.72 -6.7 iSh GlImp n Q MPCT 1.18e 2.1 62.84 54.01 0 57.51 8 58.78 57.39 -1.95 -2.8 iShMultiTc N TCHF 43.01 34.12 0 42.34 6 42.86 42.19 -.27 +9.2 iShMultHl N HCRF 35.18 29.11 3 33.74 19 33.92 33.50 -.20 +6.7 iShiB20Mun N IBMI .24 .9 25.44 25.18 33 25.37 201 25.39 25.33 +.01 +.1 iShMultMat N MATF 36.19 30.14 1 32.75 3 33.46 32.44 -.90 -4.2 iSh MultFin N FNCF 37.85 30.16 2 34.25 5 34.43 34.09 -.31 -3.1 iShMultiEn N ERGF 30.71 23.28 28.75 1 29.39 28.75 -.93 +1.6 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 23 91.55 101 91.85 91.51 -.33 +.8 iShCHAust N HAUD 1.81p 25.23 22.42 24.54 1 24.66 24.49 +.45 +.2 iShCTotBd s Q IUSB 51.49 48.94 65 49.28 355 49.34 49.19 +.04 -3.1 iSh MultCnS N CNSF 27.25 23.37 24.37 1 24.40 24.34 -.11 -8.0 iShCDivGr N DGRO .65e 1.9 37.22 31.08 372 34.90 2094 35.19 34.75 -.45 +.3siSh MulConD N CNDF 34.53 27.45 34.53 1 34.53 34.22 +.19 +10.3 iSh MultUt N UTLF 28.56 23.93 25.63 1 25.63 25.36 +.96 -3.8 iShCHEmu N HEZU .64e 1.7 31.62 28.32 687 30.49 3413 30.96 30.23 -.80 +2.3 iShGblReit N REET .94e 3.7 26.68 23.40 52 25.60 335 25.61 25.03 +.08 -1.9 iSh AdapJp N DEWJ .18p 31.33 26.25 30.01 +.9 iSh AdapEu N DEZU .56p 30.64 27.16 28.62 2 28.94 28.58 -.46 -.5 iShCoreInt N IAGG 53.61 51.09 89 52.67 300 52.75 52.55 +.08 +1.2 iShCorePac N IPAC 1.06e 1.8 63.99 53.28 16 58.58 162 59.59 57.93 -1.28 -1.8 iShEurMV N HEUV .98 3.9 25.74 23.44 1 25.19 1 25.19 25.10 +.06 +2.1 iShCHGer Q HEWG .68e 1.6 30.35 26.39 135 28.41 880 29.03 28.17 -1.07 -1.0 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 4 95.45 52 96.07 95.21 -.74 -1.9siShCHCda N HEWC 1.41e 1.7 27.04 24.31 62 27.27 63 27.27 27.04 +.44 +3.3 iShJpMinV N JPMV .70e 1.0 72.41 61.22 2 69.30 15 69.40 68.62 -.96 +2.0 iShEafeMV N HEFV 28.27 26.08 1 28.06 2 28.08 27.97 -.01 +1.8 iShEuMinV N EUMV .67e 2.7 26.69 24.16 1 24.77 193 25.17 24.44 -.66 -2.3 iShCHNk400 N HJPX .19p 32.09 26.80 1 29.63 1 29.76 29.63 -.54 -2.5 iShCorEur N IEUR 1.18e 2.4 53.97 46.46 129 48.17 1256 49.59 47.48 -1.85 -4.0 iShxJMinV N AXJV .84p 38.95 32.91 0 35.53 2 36.42 35.45 -.91 -2.3 iSh2022Mu N IBMK .09e 26.37 25.24 31 25.52 172 25.55 25.47 +.01 -.6tiSh UAE Q UAE .63e 4.0 18.08 15.49 2 15.58 36 16.60 15.49 -1.19 -7.3tiShEm exCh N EMXC 58.49 48.20 48.36 1 49.04 48.20 -1.49 -10.3 iSh Qatar Q QAT .66e 4.0 18.00 13.01 10 16.33 36 17.13 16.11 -.78 +.8 iShYdOpBd N BYLD .75 3.1 26.66 24.00 8 24.10 51 24.14 24.09 -.04 -3.6 iSh2021Mu N IBMJ .07e 26.08 25.19 34 25.40 170 25.44 25.35 -.02 -.1 iSHgxUSHY N HHYX .67e 28.14 27.08 27.86 2 27.86 27.86 -.05 -.1 iShRussia rs N ERUS 39.23 27.18 290 32.82 1229 32.91 31.16 +.65 -2.1 iSCHeafe N HEFA .70e 1.5 30.88 27.65 420 29.88 2634 30.10 29.59 -.43 +.7 iShCHMex N HEWW 1.41p 21.71 18.16 18.72 0 18.72 18.72 -.22 -6.4 iShH10yCBd N CLYH .31e 27.42 25.11 0 25.66 7 25.87 25.60 -.26 -2.9 iShCHSpain N HEWP .31p 24.09 20.85 0 22.07 13 22.20 21.87 -.06 -.5tiShHEmBd N EMBH .30e 27.37 25.12 2 25.56 10 25.56 25.12 +.11 -3.7 iShCHItaly N HEWI .55p 19.17 16.12 17.24 2 17.58 17.24 -.35 +2.4 iShShMMu N MEAR .27e 50.18 49.61 3 49.96 41 50.01 49.89 -.01 +.3 iSCHEafSC N HSCZ .19p 32.36 28.02 2 31.60 9 31.88 31.38 -.40 +2.0 iShCHAcxUs N HAWX 1.38e 3.9 28.00 24.85 6 26.75 34 26.96 26.52 -.36 -.4 iShGbMM rs N PICK 37.91 25.02 25 33.33 1337 34.42 32.62 -1.17 -3.8 iShCmdSel Q COMT 1.89e 4.9 40.62 31.13 155 38.45 349 38.47 37.60 +.39 +5.8 iShCHAcwi N HACW .94e 2.0 30.93 26.76 0 30.03 4 30.20 29.90 -.14 +2.1 iShGblGld rs Q RING 20.84 16.88 69 17.48 741 17.67 17.24 -.14 -7.0 iShTrFRBd N TFLO .07e .1 50.85 50.00 15 50.28 212 50.31 50.25 +.01 +.1 iShCH UK N HEWU .24p 25.54 22.21 0 24.94 39 24.94 24.51 +.09 +2.5 iSh ESG s N ESGE 37.04 15.85 109 34.18 477 34.89 33.83 -1.12 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.34 -2.5 iShEMktMV N HEMV 29.20 25.12 20 26.85 21 27.18 26.70 -1.21 -2.0 iShLqdty bt A ICSH .25e .5 50.54 49.98 77 50.11 293 50.17 50.07 +.04 +.1 iShCHJpn N HEWJ .74e .5 35.29 28.87 331 32.53 2490 33.00 32.29 -.67 -2.4 iShFacEmg N EMGF .13p 53.84 41.88 62 47.22 298 48.69 46.82 -1.98 -4.6 iSh iBd26 n N IBDR 24.92 22.99 12 23.24 76 23.37 23.18 -.04 -5.3 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 23 25.13 171 25.15 25.11 -.00 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 159 25.01 1342 25.03 24.98 -.01 -1.2 iSiBd12-19 s N IBDK .37e 25.11 24.70 72 24.76 846 24.79 24.73 -.4 iSiBd12-23 s N IBDO .56e 25.55 24.13 71 24.20 477 24.33 24.20 -.04 -3.5 iSiBd12-22 s N IBDN .55e 25.42 24.19 72 24.30 473 24.35 24.24 +.05 -2.7 iSiBd12-25 s N IBDQ .64e 25.37 23.60 25 23.85 176 23.92 23.75 -.02 -4.7 iSiBd12-24 s N IBDP .63e 25.44 23.86 27 24.02 178 24.06 23.94 +.03 -4.1 iSiBd12-21 s N IBDM .47e 25.19 24.27 197 24.33 711 24.37 24.30 -.01 -1.9 IsoRay A ISR .65 .36 60 .46 761 .52 .44 -.07 +15.3 IsraelChm N ICL .27e 5.7 4.99 3.85 54 4.76 527 4.83 4.66 -.15 +17.8 Isramco Q ISRL 135.05 92.00 20 123.00 24 123.85 113.32 +9.75 +17.5sIssuerDir A ISDR .20 1.1 63 20.45 11.65 3 18.40 33 20.45 18.40 -1.70 +.3 ItauCorpb N ITCB 2.48e 16.3 73 16.34 10.28 32 15.20 106 15.75 14.93 -.29 +13.1 ItauUnibH N ITUB .32e 3.1 16.98 9.95 10614 10.42 77094 10.90 9.99 +.09 -19.8 Iteris Q ITI 8.17 4.09 384 5.03 701 5.14 4.73 +.07 -27.8 IterumTh n Q ITRM 13.00 11.23 221 12.17 1117 12.90 11.56 -.08 -5.3 Itron Q ITRI 79.95 56.70 373 59.45 1702 61.10 58.05 +.90 -12.8 IturanLoc Q ITRN .96 3.1 17 38.00 28.50 45 31.25 246 31.68 30.35 +.15 -8.6 IvyHiInOp N IVH 1.50a 10.4 16.10 13.92 65 14.41 225 14.52 14.30 +.04 -4.7 Izea n Q IZEA 7.85 1.07 43 1.13 823 1.35 1.09 -.03 -75.0J -:J&J Snack Q JJSF 1.80 1.2 24 157.33 124.10 123 154.88 388 155.94 149.80 +3.16 +2.0 JAlexHld n N JAX 33 12.80 8.70 63 11.65 165 11.90 11.10 +.20 +20.1 JJill n N JILL 7 13.05 4.17 1062 9.27 2468 9.29 8.29 +.79 +18.8sj2Global Q JCOM 1.66f 1.9 31 91.58 70.27 622 88.31 1974 91.58 88.00 -.81 +17.7 JA Solar Q JASO 10 8.48 6.01 423 6.83 1803 7.01 6.81 -.10 -8.4sJBG Smth n N JBGS .90 2.4 38.91 30.79 1509 36.86 3206 38.91 36.84 -1.23 +6.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 63

JD.com Q JD 21 50.68 34.76 9330 40.82 114369 45.23 40.37 -2.77 -1.4 JMP Gp27 n N JMPD 25.62 24.11 14 24.85 42 24.90 24.73 -.05 -1.7 JMP Grp N JMP .36 6.7 77 7.70 4.92 121 5.37 174 5.42 5.08 +.24 -4.1 JMP Gp 23 N JMPB 2.00 7.7 26.00 25.10 5 25.84 6 25.84 25.71 +.14 +2.2tJMU Ltd Q JMU 2.60 .36 155 .39 372 .48 .36 -.06 -61.8 JPMCh pfE N JPMpE 1.58 6.0 27.28 25.53 29 26.10 156 26.28 26.04 -.15 -3.5 JPMDvsRt N JPGE .96e 1.6 68.02 56.80 8 61.55 52 61.80 60.88 -.44 -1.5 JPMIntEq N JPIN 1.08e 1.8 63.18 55.18 114 58.67 855 59.54 58.15 -1.22 -2.3 JPMDvREm N JPEM 1.31p 64.42 51.78 10 54.89 144 55.49 54.47 -1.32 -5.9 JPM DREq N JPUS .26p 74.59 64.52 10 72.15 115 72.53 71.89 -.38 +2.3 JPM DivInt N JPIH 30.68 27.59 2 30.01 6 30.12 29.69 -.59 JPMDsfEu N JPEU 64.34 56.44 5 60.11 7 60.12 59.45 -1.10 -.4 JPM DivEu N JPEH 29.58 26.58 29.41 0 29.41 29.41 +.10 +4.0 JPM Qual n N JQUA 27.51 24.85 26.99 0 +3.5 JPM Mom n N JMOM 27.78 24.95 0 27.43 2 27.55 27.43 -.21 +7.0 JPM DivAlt N JPHF 28.92 24.93 10 24.94 83 25.31 24.94 -.33 -4.7tJPM FutSt n N JPMF 25.34 23.93 24.33 14 24.33 23.93 -.11 -3.3 JPM UlSh n N JPST 51.03 48.88 537 50.16 2350 50.20 50.14 +.01 +.2sJPM SCap n N JPSE 32.53 27.03 12 31.99 137 32.53 31.85 -.05 +7.8 JPM GlB n N JPGB 52.89 49.82 5 49.95 19 50.14 49.86 -.17 -2.4 JPM Disc n N JPHY 52.80 49.30 11 50.00 138 50.07 49.94 -.03 -2.5 JPM USMid N JPME 66.84 58.25 4 65.91 54 66.29 65.60 -.18 +3.4 JPMorgCh N JPM 2.24f 2.1 15 119.33 86.61 19920 105.75 68544 108.64 105.51 -2.15 -1.1 JPMCh wt N JPM/WS 73.85 44.50 72.89 +9.7 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.52 34 25.42 135 25.46 25.29 -.07 +.2 JPMCh pfB N JPMpB 1.68 6.4 27.37 25.76 34 26.30 228 26.38 26.21 -.07 -2.7 JPMAlerian N AMJ 2.29 8.6 30.74 23.17 3396 26.64 8577 26.96 26.00 +.38 -3.0 JPMCh pfY N JPMpF 1.53 5.8 27.20 25.32 41 26.17 217 26.23 26.05 -.04 -1.8 JPMCh pfG N JPMpG 1.52 5.8 27.38 25.30 17 26.45 116 26.55 26.28 +.00 -1.9 JPMCh pfH N JPMpH 1.54 5.8 27.41 24.03 31 26.65 251 26.77 26.59 +.02 -1.0 Jabil N JBL .32 1.1 20 31.77 23.70 4773 28.30 18412 28.34 26.39 +.57 +7.8sJackHenry Q JKHY 1.48 1.1 30 133.47 98.16 484 131.31 2034 133.47 129.98 +.02 +12.3 JackInBox Q JACK 1.60 1.9 24 108.55 79.23 1211 85.04 3459 87.83 84.62 -1.22 -13.3 JacobsEng N JEC .60 .9 25 72.18 49.31 870 64.80 3995 65.78 63.73 +.25 -1.8 JaggedPk n N JAG 16.55 10.55 2452 12.44 9040 12.55 11.42 +1.02 -21.2 JkksPac Q JAKK 4.35 1.95 16 3.20 632 3.33 2.95 +.20 +36.2sJamba Q JMBA 11.10 7.00 51 10.58 240 11.10 10.18 +.40 +31.3 JHardie s N JHX .38e 2.3 77 18.79 13.55 13 16.56 74 16.65 15.99 +.37 -6.0 JRiverGrp Q JRVR 1.20a 3.0 27 44.34 32.17 611 39.67 1461 40.80 39.06 -.86 -.8sJanusSmC Q JSML 43.05 32.73 6 41.39 35 43.05 41.35 -.57 +12.7sJanSmMid Q JSMD 44.70 33.36 3 43.46 45 44.70 43.42 -.52 +11.9 JanLTCar n Q OLD 27.72 21.60 1 25.29 6 25.29 24.82 +.40 +5.6sJanObes n Q SLIM 39.15 26.17 3 37.75 27 39.15 37.00 +.05 +21.8 JanOrgan n Q ORG 36.00 28.37 0 33.28 8 33.60 32.27 -.07 -3.7 Jan ShDur n N VNLA 50.42 49.94 87 50.04 290 50.07 50.00 +.01 -.3 JanusHn n N JHG 1.44f 4.4 41.64 30.63 680 32.47 3878 32.62 31.26 +.85 -15.1 JpnSmCap N JOF .13e 1.1 13.06 9.77 51 11.88 220 12.03 11.76 -.17 +.6 Jason Inds Q JASN 3.88 .77 24 2.71 100 2.90 2.55 -.17 +14.3sJazzPhrm Q JAZZ 24 184.00 128.58 4120 178.50 6886 184.00 173.05 +.40 +32.6 JeffrFn N JEF .40 1.7 40 28.30 21.61 3616 23.33 11662 23.61 22.02 +1.11 -11.9 JeldWen n N JELD 42.27 26.32 1097 28.68 2923 29.68 28.54 -.37 -27.2 JensynAc wt Q JSYNW .55 .11 37 .18 107 .20 .18 +.01 -52.0 JensynAc un Q JSYNU 11.21 9.01 9.02 -16.9 JerashHl n Q JRSH 11.00 7.01 49 8.70 1120 10.39 8.50 +.01 +1.3 JernignC n N JCAP 1.40 7.5 11 24.89 15.90 498 18.68 1547 19.15 18.68 -.46 -1.7 JetBlue Q JBLU 11 24.13 18.05 5555 18.98 17994 19.48 18.89 -.21 -15.0 JetPay h Q JTPY 4.90 1.45 30 2.10 221 2.10 1.90 +.10 -17.3 JewettCm s Q JCTCF 22 8.96 5.81 2 7.75 17 8.10 7.70 +3.3 Jianpu n N JT 9.49 4.75 194 6.63 1160 6.75 5.88 +.06 +2.3 JinkoSolar N JKS 25 30.50 11.48 1096 14.14 5623 14.78 11.92 +1.95 -41.2 JBeanTch N JBT .40 .4 37 122.65 84.81 545 94.25 1412 94.40 87.25 +4.45 -14.9 JHMultLgC N JHML .10p 37.14 31.32 843 35.98 913 36.21 35.84 -.30 +3.4 JH MultMdC N JHMM .08p 36.30 30.55 284 35.52 505 36.23 35.43 -.28 +4.1 JH MultCns N JHMC .07p 33.38 27.14 4 32.78 15 33.09 32.62 -.25 +7.2 JH MultFin N JHMF .08p 39.70 31.54 1 37.21 10 37.91 37.07 -.33 +1.2 JH MultHltC N JHMH .05p 34.56 29.08 3 32.80 11 32.99 32.26 -.21 +5.3 JH MultTch N JHMT .09p 47.46 35.22 6 46.26 25 47.26 46.18 -1.01 +12.7 JH MultEn N JHME 33.93 24.30 1 32.30 7 32.51 31.54 +.81 +8.9 JH MultMat N JHMA 38.20 30.54 0 34.85 2 35.40 34.73 -1.06 -3.0sJH SmCap n N JHSC 28.88 24.27 5 27.67 19 28.88 27.50 +.07 +6.0 JH MultDev N JHMD 32.58 27.75 34 29.83 58 30.11 29.57 -.58 -1.9 JH MultUt N JHMU 29.74 25.00 27.24 1 27.24 27.03 +.84 -1.0 JH MulCnSt N JHMS 28.79 24.55 1 26.17 1 26.17 25.65 +.49 -5.6 JH MultInd N JHMI 37.55 29.96 1 34.87 5 35.66 34.72 -.57 -.6 JH HedgEq N HEQ 1.50 8.8 17.95 15.87 22 17.04 193 17.18 16.89 +.02 -2.1 JH TxAdY N HTY 1.28 14.8 9.87 8.27 31 8.62 114 8.64 8.43 +.03 -2.3 JohnJn N JNJ 3.60f 2.9 16 148.32 118.62 10225 122.84 43108 123.38 120.25 +.23 -12.1 JohnContl n N JCI 1.04e 3.1 23 44.37 32.89 4390 33.99 25400 35.26 33.94 -.79 -10.8sJohnsnOut Q JOUT .48 .6 21 86.48 43.88 163 85.00 374 87.23 78.39 +5.01 +36.9sJointCorp Q JYNT 8.88 3.41 40 8.13 455 8.88 7.65 -.69 +63.9tJonesEngy N JONE 2.21 .34 6860 .32 12045 .41 .32 -.06 -70.9 JonesLL N JLL .82f .5 29 178.75 115.71 289 168.83 1719 171.58 163.98 +1.38 +13.4 JounceTh n Q JNCE 29.25 6.92 627 8.51 3721 8.78 7.71 +.59 -33.3 Jumei Intl N JMEI 32 4.20 2.00 2535 2.85 8590 2.90 2.62 +.05 -2.4 JnprNtwk N JNPR .72 2.7 15 30.29 23.61 7076 26.71 28970 27.19 26.51 -.58 -6.3 JunprPhm Q JNP 15 13.25 4.30 52 9.10 275 9.25 8.50 +.35 +87.6 Jupai n N JP .40f 2.1 10 29.00 7.36 126 19.04 843 21.84 19.03 -2.38 +3.0 JustEngy g N JE .41 1 5.91 3.53 246 3.70 1556 3.70 3.54 +.07 -13.8 JustEn pfA N JEpA 26.40 21.29 4 23.07 24 23.89 23.05 -.43 -7.2K -:K12 N LRN 61 18.79 12.72 308 17.10 806 17.25 16.53 +.39 +7.5 K2M Grp Q KTWO 25.99 16.44 554 22.37 1974 23.06 20.15 +.50 +24.3 KAR Auct N KAR 1.40 2.5 19 56.75 40.27 1542 55.16 4728 55.98 54.17 +.61 +9.2 KB FnclGp N KB 63.96 44.21 238 47.66 913 50.31 47.07 -1.95 -18.5 KB Home N KBH .10 .4 30 38.80 20.68 1924 25.75 7315 26.57 25.28 -.33 -19.4 KBL Merg n Q KBLM 10.00 9.65 26 9.94 49 9.96 9.93 +2.4 KBL Mrg rt Q KBLMR .56 .25 .39 0 .39 .39 +.01 +34.5 KBR Inc N KBR .32 1.8 13 21.70 14.40 2429 18.26 6800 18.52 17.67 +.45 -7.9 KBS Fash rs Q KBSF 15.00 1.41 52 4.76 195 5.26 4.73 -.44 +15.0 KCAP Fin Q KCAP .40 12.3 4.00 2.91 29 3.26 429 3.27 3.20 +.04 -4.4 KCAPFn 19 N KAP 1.84 7.2 26.02 25.05 25.48 2 25.48 25.48 +.8 KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 2 25.30 15 25.30 25.16 -.01 +.8 KEYW Hld Q KEYW 9.84 4.94 868 8.51 3434 8.80 7.83 +.03 +45.0sKKR N KKR 1.31e 5.3 11 24.59 17.96 5732 24.85 18048 25.00 23.67 +.94 +18.0 KKR pfA N KKR.PRA 27.69 25.45 6 27.07 61 27.23 26.94 -.16 +.2 KKR pf B N KKRpB 1.63 6.2 27.37 25.31 6 26.32 57 26.60 26.22 -.22 -1.6 KKR Inco N KIO 1.50a 9.1 18.63 15.38 88 16.55 581 16.67 16.32 +.19 +3.1 KKR RE n N KREF 1.72e 22.30 18.09 187 20.55 440 20.59 20.02 +.44 +2.7 KLA Tnc Q KLAC 3.00f 2.8 15 123.96 87.93 2894 106.56 7700 112.39 105.29 -6.28 +1.4 KLX Q KLXI 26 82.50 45.73 602 72.15 1961 72.34 71.51 +.25 +5.7 KMG Chm N KMG .12 .2 19 79.35 45.65 426 77.39 1133 78.60 75.13 -.78 +17.1 KT Corp N KT 18.82 12.70 924 13.38 4408 14.05 13.04 -.61 -14.3 KVHInd Q KVHI 12.65 9.05 131 12.50 324 12.50 10.95 +1.35 +20.8 Kadant N KAI .88f .9 27 114.00 73.30 87 95.60 282 97.85 94.10 +1.00 -4.8 Kadmon n N KDMN 5.86 2.05 10915 3.87 15801 3.90 3.42 +.07 +6.9 KaiserAlu Q KALU 2.20 2.0 36 116.86 83.77 453 109.48 929 113.64 107.86 -4.02 +2.5 Kala Ph n Q KALA 26.75 11.81 371 13.73 1370 14.95 13.03 +.43 -25.7 Kalvista rs Q KALV 15.80 5.48 41 8.98 215 9.10 7.73 +1.12 -7.9 Kamada Q KMDA 7.60 3.75 9 5.25 68 5.40 5.06 +.10 +10.5 Kaman N KAMN .80 1.1 35 75.08 47.66 616 71.72 1189 73.25 70.68 +.13 +21.9 KandiTech Q KNDI 9.90 3.50 235 4.55 1346 5.05 4.50 -.45 -33.1 KCSo pf N KSUp 1.00 3.9 29.24 25.22 25.42 0 25.85 25.42 -.02 -6.7 KC Southn N KSU 1.44f 1.3 20 114.91 99.47 884 108.28 4049 109.63 105.95 -1.82 +2.9 KapStoneP N KS .40 1.2 12 35.01 20.27 979 34.72 3155 34.85 34.66 -.09 +53.0 Karyophm Q KPTI 20.39 8.00 3077 18.68 5947 19.68 18.15 +.03 +94.6 KayAnAc n Q KAAC 10.08 9.64 9.89 390 9.90 9.86 +.07 +1.9 KayneAn un Q KAACU 11.18 9.85 10.35 3 10.35 10.34 +3.9 KaynAEnD N KED 1.60 9.3 19.07 14.10 28 17.29 117 17.55 17.06 +.11 -.7 KA EngTR N KYE 1.32m 13.8 11.45 8.30 78 9.57 548 9.67 9.21 +.29 -4.9 KA MLP N KYN 1.80 9.6 20.38 14.38 288 18.70 1092 18.90 18.38 +.09 -1.8tKAMLP pfF N KYNpF .88 3.5 25.82 25.02 25.10 27 25.19 25.02 +.01 -.6 KAMidsEn N KMF 1.80m 13.7 15.56 11.36 83 13.16 290 13.31 12.82 +.26 -4.6 KaziaTh rs Q KZIA 6.68 1.63 4 3.14 97 4.81 3.13 -1.71 -1.3 KeanGrp n N FRAC 19.83 12.51 2250 13.75 7699 13.98 13.21 +.18 -27.7 KearnyF s Q KRNY .16f 1.1 54 15.60 12.75 1424 14.10 3086 14.10 13.65 +.40 -2.4 Kellogg N K 2.16 3.2 16 72.13 56.40 2914 67.40 10923 67.71 65.50 +.34 -.9 KellySA Q KELYA .30 1.3 12 32.31 21.01 293 22.93 1026 23.64 22.62 -.54 -15.9 KelsoTch g A KIQ .03f 6.5 .88 .24 10 .46 74 .49 .43 -.01 -11.5 Kemet N KEM 5 27.35 11.73 2309 25.26 7503 25.69 24.29 -.03 +67.7 Kemper N KMPR .96 1.3 23 82.53 36.35 816 75.85 2172 79.55 74.90 +.55 +10.1 Kemper 54 N KMPA 1.84 7.0 28.25 25.40 2 26.15 17 26.40 26.00 -.25 +.3 KemPhm n Q KMPH 8.40 2.45 85 6.50 566 6.65 5.65 +.55 +60.5 Kennamtl N KMT .80 2.2 23 52.52 32.23 2163 36.14 8148 37.86 34.63 -1.51 -25.3sKennWils N KW .76 3.6 21.05 15.95 1300 21.15 4658 21.20 20.55 +.35 +21.9 KenonHld n N KEN 33.22 12.79 0 15.46 27 15.82 15.13 -.36 -28.6 KY FstFd Q KFFB .40 4.7 36 10.00 8.25 0 8.60 5 8.60 8.50 -.01 -3.9 KeryxBio Q KERX 8.38 3.92 1641 4.90 6296 5.30 4.86 -.11 +5.4sKewnSc Q KEQU .68 1.9 22 34.95 22.95 8 35.60 29 35.60 33.50 +2.10 +22.9 KeyEngy N KEG 20.28 8.20 309 16.02 470 16.62 15.46 +.45 +35.9 KeyTrn Q KTCC 16 8.60 6.69 6 8.20 34 8.49 8.16 -.23 +20.2 Keycorp N KEY .48f 2.4 14 22.40 16.28 11456 20.40 43082 20.88 20.05 +.01 +1.1 Keycorp pfI N KEYpI 29.97 26.63 50 26.75 139 26.88 26.65 -.03 -7.5 Keysight N KEYS 45 62.41 37.52 1384 60.10 5181 61.79 60.08 -1.13 +44.5 Kforce Q KFRC .48 1.4 27 36.75 16.75 285 34.75 1168 36.61 34.35 -1.90 +37.6 KilroyR N KRC 1.82f 2.4 16 77.73 62.91 1153 75.03 3326 76.64 74.68 -.67 +.5 KimballEl Q KE 19 22.45 15.75 110 19.00 263 19.60 18.60 -.35 +4.1 KimballInt Q KBAL .28 1.7 16 20.97 15.40 294 16.19 823 16.50 15.93 -.10 -13.3sKimbRoy n N KRP 1.68f 7.3 23.18 15.06 19 22.98 144 23.50 21.70 +1.18 +41.4 KimbClk N KMB 4.00 4.0 20 134.30 97.10 2287 100.97 12135 103.18 99.36 -2.47 -16.3 Kimco N KIM 1.12 6.3 18 21.24 13.16 9461 17.90 30302 17.96 16.18 +1.41 -1.4 Kimco pfI N KIMpI 1.50 6.0 25.49 23.33 1 25.08 164 25.17 25.03 -.04 -.4 Kimco pfJ N KIMpJ 1.38 5.7 25.61 21.10 5 24.16 62 24.45 23.98 +.13 -3.5 Kimco pfK N KIMpK 1.41 5.9 25.56 21.60 10 24.08 43 24.26 23.95 -.05 -4.1 Kimco pfL N KIMpL 25.99 20.01 24 23.31 189 23.35 22.69 +.12 -5.8 KindMorg N KMI .80f 4.6 24 21.25 14.69 15900 17.39 72129 17.66 16.77 +.62 -3.8 KindM pfA N KMIpA 45.00 29.98 44 33.95 550 34.59 32.80 +1.03 -10.6 KindredBio Q KIN 12.00 6.55 942 11.00 3300 11.15 9.60 -.10 +16.4 KindredHlt N KND .48 5.3 11.90 5.50 2512 9.00 4286 9.05 8.95 -7.2 KingldJw Q KGJI 2 2.50 1.20 20 1.23 351 1.32 1.21 -.06 -39.1 Kingstone Q KINS .40 2.2 28 21.70 13.21 91 18.10 183 18.89 17.10 +.75 -3.7tKingsway N KFS 6.25 2.95 22 3.00 141 3.28 2.90 -.25 -40.6 KingtoneW Q KONE 9.90 2.63 7 8.57 51 9.11 8.04 -.18 +100.2 KiniksaPh n Q KNSA 24.64 16.54 75 19.22 508 21.00 17.33 +.93 -1.3 Kinross g N KGC 29 4.91 3.48 5053 3.72 22007 3.78 3.68 -13.9 KinsaleCp n Q KNSL .28 .5 56.69 34.70 728 51.94 1293 54.30 50.53 -.96 +15.4 KirbyCp N KEX 36 94.05 59.25 731 84.40 2923 86.20 82.75 -.60 +26.3sKirklLak n N KL .02e 20.81 11.52 421 20.29 2559 20.81 19.54 +.18 +32.1 Kirklands Q KIRK 38 13.48 8.17 591 12.79 987 12.92 12.12 +.38 +6.9 KiteRlty N KRG 1.27 7.2 6 21.57 13.87 991 17.52 3832 17.57 16.38 +.97 -10.6 KitovPh n Q KTOV 3.81 1.27 92 2.67 1059 2.79 2.54 -.14 +17.1 KlondexM g A KLDX 3.89 1.29 5377 2.53 11299 2.53 2.40 +.05 -3.1 KnSwftT rs N KNX .24 .6 26 51.94 34.30 14522 40.60 23200 42.16 40.25 -1.41 -7.1 Knoll Inc N KNL .60 2.9 15 24.00 16.57 292 20.96 1346 21.44 20.71 +.02 -9.0 KnotOffsh N KNOP 2.08 9.6 24.00 19.15 72 21.75 315 21.95 21.30 +.45 +4.8 Knowles N KN 13 17.73 10.95 790 15.29 3914 15.79 15.14 -.58 +4.3 Kohls N KSS 2.44 3.3 14 79.92 35.33 3826 73.84 17918 77.92 73.19 -.16 +36.2 KonaGrill Q KONA 5.00 1.50 24 2.25 149 2.50 2.25 -.05 +28.6 KopinCp Q KOPN 4.60 2.80 1159 3.19 3203 3.48 3.12 -.25 -.3 Koppers N KOP 1.00 2.6 11 51.80 33.90 245 38.80 602 41.08 38.50 -2.40 -23.8 KoreaElc N KEP 20.38 14.12 278 15.64 1303 15.78 14.79 -.19 -11.7tKoreaFd N KF 4.50e 44.64 37.61 2 38.48 30 39.10 37.61 -1.07 -6.8 KornFer N KFY .40 .6 26 68.34 31.53 2000 64.20 4184 65.89 63.23 -.51 +55.1 KornitDig n Q KRNT 21.80 11.70 217 18.05 1103 18.55 16.75 +.40 +11.8 KosmosEn N KOS 8.62 5.15 5880 8.45 12821 8.60 7.75 +.70 +23.4 Koss h Q KOSS 3.58 1.40 20 2.39 214 2.74 2.28 -.01 -22.7 KraftHnz n Q KHC 2.50 4.0 18 90.38 54.11 4247 63.21 26364 63.45 60.47 +1.60 -18.7 KrNwChin s N KFYP 44.18 30.07 34.27 7 37.41 33.02 -1.60 +2.4 KrS ChIn n N KWEB 68.39 53.99 1046 63.35 3967 66.12 62.68 -2.65 +8.1 KranChinA N KBA 9.93e 39.22 29.37 391 31.37 2498 32.91 31.02 -1.63 -8.9 KraneChCm N KCNY .22e .6 37.87 32.68 8 36.07 24 36.54 36.06 -.58 +2.8 KranShFtse N KEMP 29.85 23.81 0 25.21 1 25.21 25.10 -1.00 -5.2tKrnChEnv n N KGRN 27.96 22.25 0 22.43 142 23.00 22.25 -.57 -11.3tKrnOnBelt n N OBOR 28.16 23.48 10 23.76 105 24.25 23.48 -.80 -7.0 KrS CnTc n N KEMQ 28.97 23.87 11 24.79 101 25.38 24.55 -.70 -2.9 KratonCp N KRA 16 53.99 30.70 634 47.76 1296 48.51 46.64 -.55 -.9 KratosDef Q KTOS 13.93 8.90 1418 11.40 4799 11.65 11.17 -.13 +7.6 Kroger s N KR .50 1.7 12 31.45 19.69 37268 29.69 109419 30.00 25.49 +3.81 +8.2 KronosWw N KRO .68 3.0 8 29.49 17.11 786 22.60 2709 24.68 22.36 -2.18 -12.3sKrystlBio n Q KRYS 16.00 8.03 22 14.97 206 16.00 13.66 +.77 +42.3 Kulicke Q KLIC .12p 51 28.71 18.22 765 24.01 3029 24.38 23.32 -.01 -1.3 KuraOnc n Q KURA 24.03 5.90 650 18.50 1486 19.15 18.15 -.30 +20.9 Kyocera N KYO 71.92 53.79 24 56.21 105 58.61 56.11 -2.62 -14.2L -:L Brands N LB 2.40 6.5 11 63.10 30.70 4109 36.69 18074 37.42 35.52 +.30 -39.1 L-3 Tch N LLL 3.20 1.6 19 218.71 164.34 625 194.14 2777 198.53 191.77 -3.34 -1.9 LCI Inds N LCII 2.40f 2.6 16 132.73 80.95 294 93.20 1029 97.30 89.90 +.30 -28.3 LCNB Corp Q LCNB .64 3.1 16 22.84 18.05 56 20.55 105 20.65 19.20 +.90 +.5stLF CapA un Q LFACU 10.04 10.00 278 10.00 3166 10.04 10.00 tLG Display N LPL 17.05 8.47 780 8.58 4734 9.25 8.47 -.94 -37.6 LGI Homes Q LGIH 11 81.88 37.15 820 56.91 1977 59.40 55.41 -1.76 -24.2 LGL Grp A LGL 17 6.70 4.25 1 5.32 30 5.43 5.18 +.11 -5.3sLHC Grp Q LHCG 42 87.42 56.76 981 86.41 2092 87.42 83.60 +2.15 +41.1 LKQ Corp Q LKQ 19 43.86 29.60 3879 32.87 14541 33.46 32.11 -.58 -19.2tLM FdgA n Q LMFA 6.65 .41 57 .43 725 .53 .41 -.09 -72.8 LMP CapIn N SCD 1.24f 9.6 14.75 12.22 35 12.97 233 13.44 12.87 -.05 -7.0 LPL Fincl Q LPLA 1.00 1.5 24 73.28 40.27 907 68.71 2986 70.32 68.16 -.89 +20.2sLRAD h Q LRAD .04 1.6 2.58 1.46 52 2.56 1040 2.59 2.27 +.25 +2.8 LSB Inds N LXU 11.71 4.75 204 5.40 751 5.43 5.10 +.25 -38.4 LSC Com N LKSD 1.04f 6.5 22.37 11.58 1605 16.10 3639 16.63 13.42 +2.55 +6.3 LSI Ind lf Q LYTS .20 3.9 23 9.50 4.99 2872 5.12 3544 5.48 5.11 -.23 -25.6 LTC Prp N LTC 2.28f 5.4 18 52.85 34.46 634 42.41 1830 42.67 41.57 +.12 -2.6 LaJollaPh Q LJPC 41.36 22.68 702 30.67 1892 31.86 29.98 +.23 -4.7 LaZBoy N LZB .48 1.6 20 34.25 23.15 690 29.80 3991 33.60 29.75 -3.00 -4.5 LabCp N LH 22 190.36 140.47 661 189.13 3672 189.63 184.39 -.28 +18.6sLadderCap N LADR 1.30f 8.1 15 16.08 12.83 2591 16.01 6045 16.27 15.64 +.30 +17.5 LadThalFn A LTS .04 1.1 3.84 2.21 1980 3.73 2665 3.80 3.64 +.05 +18.0 LadTh pfA A LTSpA 2.00 7.9 25.95 24.63 14 25.44 119 25.84 25.35 -.26 +.5 LadThal27 n A LTSL 1.63 6.7 25.17 23.60 1 24.37 10 24.60 24.25 -.23 -2.2 LakeShBc h Q LSBK .40 2.3 42 18.00 15.41 1 17.15 5 17.49 17.05 -.17 LakeldB Q LBAI .46f 2.2 19 21.90 15.06 302 20.55 1185 20.85 20.20 +.20 +6.8 Lakelnd s Q LKFN 1.04f 2.1 20 52.43 41.30 575 50.12 790 50.52 49.00 +.68 +3.4 LakeInd Q LAKE 10 17.18 12.20 173 14.00 330 14.65 13.70 -.40 -3.8 LamResrch Q LRCX 4.40f 2.5 17 234.88 139.24 2950 174.70 17530 179.25 170.51 -3.71 -5.1 LamarAdv Q LAMR 3.64 5.3 23 79.17 61.36 646 69.31 3863 71.03 68.78 -1.40 -6.6 LambWst n N LW .77 1.1 25 68.70 42.58 1257 67.88 7387 68.15 64.47 +2.95 +20.2sLancastrC Q LANC 2.40 1.7 33 137.05 113.34 324 138.25 600 138.41 132.90 +3.14 +7.0 Landcad n Q LCA 11.00 9.89 2 10.14 645 10.15 10.11 +.02 +2.0 Landcad un Q LCAHU 13.08 9.66 0 10.14 13 11.40 10.14 -1.76 -3.6sLandec Q LNDC 19 14.95 11.42 335 14.90 643 15.10 13.95 +.60 +18.3 LandBncp Q LARK .80b 2.8 30 29.59 25.73 1 28.66 6 28.74 28.21 -.11 -1.1 LandmInfr Q LMRK 1.47 10.5 22 18.75 12.95 43 14.00 245 14.10 13.55 +.45 -22.7 LandIn pfA Q LMRKP 2.00 8.2 26.14 21.76 1 24.40 21 24.50 23.94 +.57 -3.4 LndInf un B Q LMRKO 1.98 8.2 25.76 22.15 24.06 9 24.18 23.71 +.24 -5.7 LandInf pfC Q LMRKN 1.75 7.4 25.22 22.13 2 23.80 24 23.80 23.01 +.85 -1.8 LandsEnd Q LE 27 31.15 10.55 484 28.20 1877 28.35 25.85 +.35 +44.2 Landstar Q LSTR .60 .5 25 118.60 80.00 726 113.80 1615 116.45 110.95 -1.30 +9.3 Lannett N LCI 5 30.35 13.15 896 14.05 4310 15.85 13.70 -1.85 -39.4 Lantheus n Q LNTH 5 24.45 13.55 1063 15.15 2675 15.40 14.35 +.65 -25.9 Lantronix Q LTRX 3.56 1.78 36 2.72 156 2.78 2.67 +.03 +34.7 LaredoPet N LPI 4 13.46 7.41 18639 9.23 42152 9.39 8.37 +.87 -13.0sLVSands N LVS 3.00 3.8 22 81.45 59.16 3664 79.80 21574 81.45 79.05 +.18 +14.8 LaSalleH N LHO .90m 2.6 19 36.13 24.10 2177 34.82 9762 35.30 34.68 -.48 +24.0 LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 4 25.19 4 25.44 25.18 -.28 +.4 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 6 25.07 376 25.45 24.80 -.04 -2.6 Latam Air N LTM 17.39 10.80 377 10.95 2847 11.70 10.89 -.67 -21.2 LatAmDisc N LDF .03e .3 13.25 9.27 3 9.50 18 9.67 9.28 -.05 -17.3 LattDvMkt N RODM .62e 2.1 31.02 26.80 129 28.77 718 29.29 28.45 -.53 -1.5tLattEmMkt N ROAM .43e 1.9 28.12 22.67 4 22.94 46 23.60 22.67 -.78 -11.0 Latt RE n N RORE 16.02 13.27 2 15.48 14 15.48 15.08 +.24 -.1 LattUSEqt N ROUS .39e 33.42 27.25 24 32.05 66 32.47 32.04 -.45 +2.5 LattGblSC N ROGS .57e 1.8 33.42 28.05 1 32.12 11 32.67 31.90 -.49 +1.7 HrtLoVol n N LVIN 29.40 25.52 0 27.13 1 27.87 26.98 -.74 -2.2 Lattice Q LSCC 7.03 5.05 2651 6.48 7502 6.57 6.25 -.16 +12.1 LaureatE n Q LAUR 18.96 10.46 1504 15.63 6931 16.04 14.51 +1.00 +15.3 Lawsn Q LAWS 8 28.00 19.30 114 24.80 154 24.95 23.25 +.50 +.2 LazGlobTR N LGI .95 5.1 19.39 15.68 38 18.71 213 18.82 18.48 -.04 +3.9 Lazard N LAZ 1.76f 3.5 14 60.00 40.50 983 50.58 3970 53.64 50.16 -3.38 -3.7tLazWldDiv N LOR .69 6.5 12.63 10.67 16 10.66 92 10.94 10.66 -.31 -8.3tLazydays n Q LAZY 29 11.10 7.25 37 8.73 212 8.74 7.25 +1.12 -21.4 LeMaitreV Q LMAT .28 .8 40 41.28 26.37 216 35.18 807 37.15 34.85 -1.73 +10.5 LeadgBr g Q LBIX 3.75 .74 21 1.16 614 1.36 .96 -.01 -28.8sLeafGrp N LFGR 11.10 6.35 609 11.40 903 11.40 9.70 +1.60 +15.2 LeapTh n Q LPTX 10.25 4.90 86 8.95 402 9.25 8.13 +.04 +43.4 LearCorp N LEA 2.80f 1.4 14 206.36 135.62 1563 195.70 3934 203.78 194.05 -6.82 +10.8 Lee Ent N LEE 5 2.75 1.75 95 2.30 1193 2.55 2.20 -.25 -2.1 LegacyAc n N LGC 9.91 9.51 9.67 7 9.69 9.67 -.01 +.4sLegacyA un N LGC/U 10.14 9.82 10.14 61 10.14 10.02 +.13 +2.0 LegacyRes Q LGCY 10.54 1.07 585 7.05 2195 7.09 6.10 +.88 +337.9 LegcyR pf Q LGCYP 2.00 15.1 18.05 3.69 14 13.25 55 13.26 11.40 +1.45 +181.9 LegcyR pfB Q LGCYO 2.00 17.1 15.90 3.69 111 11.70 269 11.75 10.20 +1.40 +149.5 LegacyTxF Q LTXB .64 1.6 18 46.45 34.58 725 40.56 1975 42.81 40.34 -1.88 -3.9tLeggMason N LM 1.36f 3.8 10 47.13 35.05 1869 35.94 4542 36.18 35.05 -.03 -14.4 LegMas56 n N LMHA 28.47 25.57 6 26.35 68 26.40 26.22 +.07 -3.3 LegM 5,4 56 N LMHB 25.73 23.37 23 24.62 164 24.68 24.51 +.08 -2.5 LM DevDvr Q DDBI 31.49 27.60 0 29.46 8 29.54 29.11 -.32 -.7tLM EMDvr Q EDBI 35.60 29.57 29.57 4 30.33 29.57 -1.47 -10.5 LM USDvrs Q UDBI 32.99 29.13 32.42 1 32.42 32.29 -.26 +2.8 LM LoVHiD Q LVHD 32.10 28.75 21 30.09 152 30.13 29.76 +.14 -4.6 LM IntLoV N LVHI 28.95 25.85 1 27.17 7 27.42 26.94 -.30 -3.6 LM EM LoV N LVHE 31.44 26.58 4 27.08 8 27.85 26.79 -.81 -1.6 LM Gl Inf n Q INFR 30.39 27.00 2 27.80 6 28.00 27.32 -.02 -5.7sLM SC Qu n Q SQLV 30.37 23.33 4 30.20 6 30.38 30.20 +.15 +10.9 LeggPlat N LEG 1.52f 3.5 20 53.96 39.57 2741 43.69 7569 44.84 43.35 -.63 -8.5 LeGS3.5s34 N JBK 1.59 6.3 26.71 23.54 25.02 7 25.96 24.00 -.18 -.5 LeidosHld N LDOS 1.28a 2.2 21 70.11 50.94 1198 58.50 6956 59.89 57.62 -1.68 -9.4sLeisAcq n Q LACQ 9.67 9.55 9.66 505 9.67 9.66 +.03 sLeisAcq un Q LACQU 10.07 9.30 10.03 1008 10.07 9.99 -.01 +1.2 LejuHldgs N LEJU .20e 2.54 .96 35 1.45 226 1.56 1.40 +.7 LendgTree Q TREE 404.40 166.85 317 257.15 1262 269.40 247.70 +2.75 -24.5 LendingClb N LC 6.56 2.57 7563 3.92 24392 4.12 3.73 +.01 -5.1 LennarA N LEN .16 .3 14 72.17 49.52 7378 51.20 20733 53.20 50.72 -1.62 -19.0 LennarB N LEN/B .16 .4 11 58.65 40.31 265 41.69 635 42.51 40.96 -.58 -19.3 Lennox N LII 2.56f 1.3 27 223.05 160.18 313 199.94 1488 211.60 199.48 -11.39 -4.0 Leo Hld un N LHC 10.90 9.40 72 10.20 255 10.20 10.05 +.18 +2.3 LevelBr n A LEVB 5.52 3.50 24 4.30 176 4.30 3.66 +.14 -1.1 LevOneBc n Q LEVL 59 30.79 25.51 183 27.55 267 27.78 27.00 +.45 -5.8 LexiPhm rs Q LXRX 18.00 7.67 1302 13.58 3916 13.97 12.80 +.67 +37.4 LexnFint n Q LX 20.00 10.15 253 14.92 1659 17.39 14.77 -1.51 +7.3 LexRltyTr N LXP .71 7.9 11 10.65 7.59 2399 8.99 8645 8.99 8.68 +.28 -6.8 LexRT pfC N LXPpC 3.25 6.6 54.43 48.25 1 48.90 4 48.92 48.80 +.12 -4.7 LianlouSm Q LLIT 3.69 1.05 1 2.00 106 2.20 1.81 -.08 +14.0 Libbey A LBY .47 6.1 10.30 4.60 2323 7.73 2888 8.05 7.56 -.24 +2.8 LbtyASE N USA .72e 10.9 6.80 5.53 583 6.58 3824 6.64 6.54 -.06 +4.4sLbtyASG N ASG .38e 5.7 6.69 4.72 125 6.72 552 6.73 6.43 +.18 +21.3 LibBrdbdA Q LBRDA 104.35 67.75 178 76.86 666 77.23 74.76 +.68 -9.6 LibBrdbdC Q LBRDK 104.66 68.33 940 77.09 4671 78.34 75.04 +.29 -9.5 LibExpA n Q LEXEA 58.20 35.89 6169 45.92 7733 46.67 45.25 +.17 +3.6 LibExpB n Q LEXEB 57.52 39.17 0 46.00 0 46.00 46.00 +1.21 +2.2 LibtyGlobA Q LBTYA 39.73 27.92 3408 30.13 8586 30.50 28.78 +.61 -15.9 LibtyGlobB Q LBTYB 39.00 28.00 32.35 0 -9.0 LibtyGlobC Q LBTYK 37.86 27.04 2981 28.98 13564 29.33 27.81 +.27 -14.4 LibLA A n Q LILA 24.00 18.26 5449 19.79 7074 21.53 19.23 -1.63 -8.3 LibLA C n Q LILAK 23.92 17.90 14023 19.77 18628 21.50 19.25 -1.60 -7.6sLibMSirA n Q LSXMA 48.18 38.61 808 46.22 3533 48.18 45.25 -1.31 +16.5 LibMSirB n Q LSXMB 47.80 38.62 45.84 0 +3.0sLibMSirC n Q LSXMK 48.33 38.52 1801 46.34 4480 48.33 45.43 -1.40 +16.8 LibMBrA n Q BATRA 26.52 21.35 98 25.51 246 26.18 25.11 -.34 +15.7 LibMCFor Q FWONK 41.14 28.37 2220 35.32 6487 35.39 33.19 +.74 +3.4 LibMAFor Q FWONA 39.37 27.22 247 33.51 993 33.61 31.70 +.67 +2.4sLibMBrC n Q BATRK 26.32 21.53 311 25.42 919 26.32 25.13 -.45 +14.4 LibOilSv n N LBRT 53 23.90 16.00 1279 18.08 3293 18.44 17.20 +.56 -21.0 LibtProp N LPT 1.60 3.6 16 45.40 37.77 1425 44.31 6139 44.47 43.57 +.14 +3.0 LibertyTax Q TAX .64 7.2 9 14.70 7.75 744 8.85 1091 9.55 8.20 -19.5sLibTripA A Q LTRPA 17.45 7.90 2258 16.50 6058 17.45 16.30 -.40 +75.1sLifeStorg N LSI 4.00 4.1 33 95.89 69.00 400 96.49 1333 96.58 92.68 +3.51 +8.3 LifePtHlth Q LPNT 49 67.95 41.45 4300 51.85 6229 54.90 51.40 -2.45 +4.1 LifetimeBr Q LCUT .17 1.3 21 20.20 10.00 208 12.75 413 13.00 11.30 +1.00 -22.7 Lifevant rs Q LFVN 6.84 2.86 39 5.48 176 5.52 5.35 +.04 +15.1 LifewayFds Q LWAY 19 10.75 4.76 532 5.74 594 6.40 5.74 -.32 -28.3sLigandPh Q LGND 64 202.64 114.79 451 198.40 1705 202.64 189.44 +6.73 +44.9 LightPath Q LPTH 4.10 1.97 71 2.18 857 2.24 2.04 +.03 -1.8 Lightbrdg rs Q LTBR 4.80 .94 754 1.03 16320 1.52 1.02 -.01 -15.6 LightInBox N LITB 3.46 1.61 6 2.07 51 2.09 1.92 +.05 -10.0 LilisEn n A LLEX 6.30 2.96 1102 5.41 2384 5.47 4.92 +.05 +5.9 Limbach n Q LMB 15.22 10.59 35 11.79 158 11.88 11.25 +.35 -14.8 LimelghtN Q LLNW 6.05 2.72 4263 5.02 7856 5.18 4.89 -.10 +13.8 LimestBcp Q LMST 15.55 9.76 8 14.80 15 14.80 14.13 +.53 +3.4 Limoneira Q LMNR .25 1.0 19 26.80 19.62 132 25.81 1278 26.75 23.80 -.21 +15.2 LincEdSv Q LINC .08 4.4 3.55 1.49 13 1.80 78 1.84 1.75 +.02 -10.9 LincElec Q LECO 1.56 1.8 25 101.34 81.48 468 88.61 1723 93.34 88.46 -4.76 -3.2tLincNat N LNC 1.32 2.0 9 86.68 64.28 1684 65.37 8777 66.78 64.28 -1.82 -15.0sLindbladEx Q LIND 67 13.38 8.66 317 12.81 928 13.38 12.67 -.22 +30.8 Lindsay N LNN 1.20 1.2 47 103.03 83.57 117 97.88 385 101.63 96.10 -1.82 +11.0 LineCp n N LN 47.81 33.91 339 42.29 789 43.02 37.86 +3.28 +3.2 LionsGat A N LGF/A .36 1.3 36.48 21.54 1068 26.89 4304 27.88 26.10 +.35 -20.5 LionsGat B N LGF/B .36 1.4 34.41 19.97 1395 25.73 4556 26.52 24.62 +.73 -18.9 Lipocine Q LPCN 5.33 1.03 126 1.27 364 1.41 1.27 -.12 -63.1 LiqTech A LIQT .84 .25 137 .75 1498 .81 .70 -.03 +32.2 Liquidity Q LQDT 7.65 4.34 254 6.55 546 6.90 6.30 +.10 +35.1 LithiaMot N LAD 1.16f 1.2 12 127.99 86.05 491 100.14 1459 105.64 99.73 -2.17 -11.8sLittelfuse Q LFUS 1.48 .6 47 235.68 158.76 2685 231.91 3553 238.11 227.19 -2.71 +17.2sLivaNova n Q LIVN 35 105.90 59.12 1534 103.75 3110 105.90 101.73 -1.62 +29.8 LiveNatn N LYV 49.11 33.84 2497 48.73 7170 48.75 46.12 +1.80 +14.5sLiveOakB n Q LOB .12 .4 12 31.65 20.75 741 30.25 1412 31.65 29.65 +.40 +26.8 LiveVent rs Q LIVE 26.50 9.41 3 12.80 31 12.99 12.61 -.13 -19.9sLiveXLve n Q LIVX 11.11 3.43 2152 7.90 3460 11.11 7.25 -.42 +97.5sLivePrsn Q LPSN 24.08 10.70 822 22.55 3213 24.08 22.50 -.90 +96.1tLloydBkg N LYG .47a 14.2 4.21 3.23 4097 3.32 25165 3.33 3.23 -11.5 LockhdM N LMT 8.00 2.7 36 363.00 274.69 1403 299.38 8080 310.00 298.10 -10.76 -6.7 Loews N L .25 .5 14 53.59 45.01 1356 48.77 6865 49.95 48.48 -1.12 -2.5 Logitech Q LOGI .63e 1.4 33 46.12 32.66 116 44.21 854 45.42 43.63 -.83 +31.4 LogMeIn Q LOGM 1.20 1.1 98 134.80 103.00 862 107.55 3968 114.45 106.10 +1.23 -6.1 LomaNeg n N LOMA 15 26.89 10.84 711 13.24 3767 13.41 11.10 +.89 -42.5sLoneRs n Q LONE 8.69 2.43 262 8.55 1003 8.90 7.87 +.45 +115.4 LoopInd n Q LOOP 19.00 9.21 22 10.49 149 11.39 9.85 -.12 -27.6 LoralSpac Q LORL 59 51.75 36.85 112 38.90 260 38.95 38.10 +.40 -11.7 LaPac N LPX .13p 14 31.19 23.39 3772 26.80 10171 28.11 26.68 -.98 +2.1 Lowes N LOW 1.92f 2.0 22 108.98 70.76 5614 98.22 24595 99.47 97.64 -.96 +5.7 LoxoOncol Q LOXO 208.95 69.00 1092 183.81 3580 187.75 174.55 +6.88 +118.4 Lubys N LUB 3.20 2.35 11 2.64 112 2.75 2.63 -.08 slululemn gs Q LULU 56 129.79 52.35 2787 124.18 9445 129.79 124.17 -4.19 +58.0 LumberLiq N LL 41.33 19.41 1033 25.64 4653 26.92 24.55 +1.08 -18.3 Lumentm n Q LITE 16 74.40 41.95 1423 57.70 6595 59.49 54.10 +.70 +18.0sLuminex Q LMNX .24 .8 41 30.95 18.62 768 31.00 2432 31.17 29.47 +.94 +57.4 LunaInn h Q LUNA 99 4.00 1.16 51 2.97 318 3.09 2.91 -.07 +22.2 LuthBur n Q LBC .07e 13.60 11.02 308 12.32 512 12.68 11.91 -.12 +2.3 Luxoft N LXFT 18 65.30 31.50 672 36.00 2282 37.30 34.80 -.40 -35.4 Lydall N LDL 15 60.00 37.50 407 42.90 782 43.05 40.25 +1.45 -15.5 LyonBas A N LYB 4.00f 3.6 9 121.95 78.88 2701 111.02 12894 115.54 107.63 -4.30 +.6M -:M&T Bk N MTB 3.20f 1.8 20 197.37 141.12 1191 172.98 5846 176.10 172.27 -1.76 +1.2 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1006.57 0 -7.7 M&TBk pfC N MTBpC 63.75 6.3 1086.00 1010.00 1013.00 0 1013.00 1013.00 +3.00 -1.7 MACOM Q MTSI 65.99 15.46 2237 23.86 4059 25.33 23.64 -.82 -26.7 MAG Slv g A MAG 13.84 9.29 138 11.22 612 11.30 10.99 -.03 -9.2 MAM Soft Q MAMS 21 9.42 6.11 25 8.67 217 8.95 8.52 -.12 +15.4 MB Fncl Q MBFI .96 2.0 20 51.59 38.29 1049 48.80 5706 49.89 48.59 -.66 +9.6 MB Fin pfC Q MBFIO .39p 26.48 24.20 3 25.48 42 25.63 25.48 -.13 -3.1 MBIA N MBI 10.97 6.04 1704 9.06 6123 9.96 9.00 -.86 +23.8 MBT Fnl Q MBTF .28f 2.6 16 11.55 9.25 73 10.65 159 10.75 10.40 +.15 +.5 MCBC n Q MCFT 19 31.26 16.82 300 29.13 681 30.49 28.65 -1.02 +31.1 MDC N MDC 1.20 4.0 11 35.18 26.45 831 29.95 2089 31.73 29.61 -1.58 -6.1 MDC Pr gs Q MDCA .84 16.2 2 12.26 3.80 1906 5.20 3191 5.30 4.65 +.30 -46.7 MDU Res N MDU .79 2.8 24 29.28 24.29 966 28.60 3665 28.83 28.09 +.46 +6.4 MEI Phrm Q MEIP 5.14 1.79 211 4.33 1781 4.79 4.17 +.09 +106.2tMER Tel rs Q MTSL 4.49 1.26 159 1.41 317 1.68 1.26 -.02 -33.2 MFA Fncl N MFA .80 10.2 10 8.90 6.72 2280 7.84 6606 7.90 7.75 +.09 -1.0 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 2 25.82 7 25.89 25.80 -.06 -2.0 MFA pfB N MFApB 1.88 7.4 25.89 23.96 10 25.25 37 25.33 25.14 -.13 -.2 MFC Bcp N MFCB 9.62 5.69 20 6.21 76 6.41 5.99 +.11 -20.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 64

MFS CAMu A CCA .60 5.8 14.00 10.24 4 10.28 36 10.35 10.25 -.03 -10.7 MCR N MCR .72a 9.1 8.76 7.85 49 7.92 347 7.92 7.85 +.02 -6.6tMGF N MGF .41 9.1 5.01 4.45 38 4.50 126 4.53 4.45 -.01 -6.1 MFS HInM N CXE .30 6.0 5.51 4.84 57 4.96 332 4.97 4.89 +.06 -5.3 MFS HYMu N CMU .28 6.1 4.89 4.37 65 4.53 374 4.53 4.42 +.10 -1.9tMFS IHI N CIF .25 10.0 3.03 2.50 201 2.49 454 2.55 2.48 -.05 -15.3tMIN N MIN .42 11.0 4.35 3.79 262 3.84 2324 3.85 3.79 +.02 -7.5 MFS InvG N CXH .50 5.4 10.33 9.08 35 9.26 116 9.26 9.13 +.11 -4.6 MMT N MMT .52 9.3 6.29 5.59 114 5.60 498 5.64 5.59 -.02 -7.7 MFM N MFM .38 5.8 7.41 6.41 26 6.64 351 6.70 6.56 +.06 -3.3 MFV N MFV .58 10.2 6.84 5.49 24 5.68 72 5.70 5.63 +.02 -4.0 MGE Engy Q MGEE 1.29 2.1 29 68.70 51.05 374 61.25 669 61.60 58.49 +2.20 -2.9 MGIC Inv N MTG 9 16.21 9.97 5063 11.23 18158 11.51 10.92 +.17 -20.4 MGMGrPr n N MGP 1.72f 5.5 31.83 25.31 537 31.35 3574 31.49 30.20 +.98 +7.5 MGM Rsts N MGM .48 1.6 9 38.41 29.53 9516 30.07 54707 31.45 29.81 -1.16 -9.9sMGP Ing Q MGPI .32a .3 59 99.73 47.68 167 94.62 668 99.73 93.59 -.40 +23.1 MI Acq n Q MACQ 11.41 8.34 1 10.55 372 10.70 10.55 +.03 +3.5 MI Acq un Q MACQU 12.95 10.17 12.12 4 12.28 12.02 +.22 +14.1 MI Homes N MHO 12 37.41 24.08 543 26.54 1232 28.10 26.32 -1.23 -22.8 MKS Inst Q MKSI .80f .8 14 128.28 65.90 6466 99.10 9811 105.60 99.00 -4.30 +4.9 MMA Cap Q MMAC 4 30.58 18.00 2 26.80 39 27.29 26.07 -.20 +10.3 MPLX LP N MPLX 2.47f 7.0 32 39.38 30.88 1194 35.18 4999 35.75 34.23 +.72 -.8 MRC Glbl N MRC 22 21.43 14.01 2049 21.14 5704 21.33 19.48 +1.12 +24.9sMSA Safety N MSA 1.52f 1.6 56 97.25 65.95 316 96.10 1382 97.36 93.12 +1.01 +24.0sMSB Fin Q MSBF .87a 4.1 21.55 17.10 3 21.15 16 21.55 21.06 -.25 +18.8 MSC Ind N MSM 2.32 2.6 17 99.94 65.42 567 89.14 1787 93.43 88.57 -4.35 -7.8 MSCI Inc N MSCI 1.52 .9 46 174.14 100.84 985 170.63 3282 173.66 169.55 -2.12 +34.8 MSG Netw N MSGN 10 26.30 16.25 822 23.10 3008 23.55 21.45 +1.00 +14.1 MTGE Inv Q MTGE 2.00 10.0 6 20.20 16.15 578 20.00 2090 20.10 19.80 +.20 +8.1 MTGE pfA Q MTGEP 2.03 7.7 27.42 25.00 2 26.37 8 26.44 26.15 +.27 +1.0 MTS Q MTSC 1.20 2.2 15 57.50 42.00 133 53.50 420 55.40 52.78 -.80 -.4 MTchAcq n Q MTEC 9.95 9.17 9.76 1 9.79 9.74 +.05 +1.5 MTchAc un Q MTECU 10.52 9.94 10.37 0 10.37 10.37 +.01 +3.0 MV OilTr N MVO .76e 7.4 8 10.60 4.80 28 10.15 131 10.22 9.70 +.28 +20.8 MVB Fin n Q MVBF .10 .6 20.40 16.93 857 18.13 1205 19.11 17.57 -.51 -9.8 MVC Cap N MVC .60 6.0 10.97 9.52 9 9.97 154 10.01 9.91 +.04 -5.6 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 12 25.59 26 25.82 25.52 -.23 -1.0 MYOS Q MYOS 2.38 1.03 4 1.42 69 1.54 1.39 -.13 +4.7 MYR Grp Q MYRG 24 40.81 23.00 375 36.28 849 37.61 35.78 -.21 +1.5tMacQUtlDv N MFD 1.20 11.0 14.75 11.00 135 10.95 443 11.54 10.95 -.58 -11.9 MacQGInf N MGU 1.48 6.7 26.50 21.32 47 22.25 163 22.33 21.95 +.08 -13.7sMacatawa Q MCBC .24 1.9 22 12.65 8.87 252 12.77 471 12.82 12.20 +.40 +27.7 Macerich N MAC 2.96 5.1 32 69.73 52.12 2560 57.75 7223 58.06 55.28 +1.83 -12.1 MackCali N CLI .80 3.9 10 28.26 15.86 718 20.68 3232 20.86 19.83 +.88 -3.2 MackFn Q MFNC .48 2.9 15 17.10 13.51 45 16.80 187 17.00 16.30 -.02 +5.7 Macquarie N MIC 5.24e 12.3 8 79.51 36.20 1213 42.62 4602 42.92 41.31 +1.09 -33.6 MacroGen Q MGNX 32.74 14.36 1635 22.99 2543 23.66 20.99 +.50 +21.0 Macys N M 1.51 4.0 12 41.33 17.41 7848 37.43 30964 39.77 37.20 -.84 +48.6 MadCvCall N MCN .72 9.7 8.04 7.09 41 7.46 120 7.52 7.41 -.02 -3.4sMadSqGd n N MSG 87 284.19 189.96 125 278.64 885 284.19 273.44 +3.74 +32.2 MadStSec N MSP 1.04 8.9 12.30 10.72 1 11.74 16 11.74 11.62 +.01 +.3 MadrigP rs Q MDGL 325.98 13.10 417 291.25 1566 307.81 281.06 -8.91 +217.3 Magal Q MAGS 6.48 4.13 13 5.15 55 5.35 5.15 -.16 +1.8 MagellnHlt Q MGLN 24 112.25 70.70 513 99.30 1512 99.90 93.00 +5.50 +2.8 MagellMid N MMP 3.75f 5.4 20 75.82 54.82 891 69.65 2930 70.38 68.15 +1.45 -1.8stMagenta n Q MGTA 16.33 14.30 618 14.50 3902 16.33 14.20 -.1 MagicSft Q MGIC .26e 3.2 20 9.50 7.60 1 8.20 37 8.40 8.10 -.15 -2.1 MagicJack Q CALL 8.65 5.55 63 8.58 434 8.60 8.50 +.08 +1.5 Magna g s N MGA 1.32f 2.1 11 67.47 43.66 1498 62.73 6237 65.94 61.78 -2.55 +10.7 MagnaChip N MX 7 13.40 8.85 371 10.30 1050 11.10 10.05 -.80 +3.5tMagneG rs Q MNGA 22.95 .35 274 .37 5119 .44 .35 -.03 -92.4 MagyarBc Q MGYR 70 13.95 12.01 1 12.67 11 12.73 12.36 +.10 -1.0 MaidenH Q MHLD .60 7.1 11.65 5.55 767 8.40 2360 9.00 8.10 -.25 +27.3 Maiden prA N MHpA 2.06 8.8 25.71 18.80 32 23.54 156 23.80 22.07 +1.24 -4.7 Maiden pfC N MHpC 1.78 8.3 26.67 16.73 16 21.52 165 21.87 20.85 +.44 -11.9 MaidnH pfD N MHpD 1.68 8.5 25.05 14.85 24 19.80 123 20.00 18.83 +.71 -5.4 MaidenHld n N MHLA .60 2.9 27.28 16.68 7 20.71 78 20.71 19.70 +.75 -10.0 MaidHld 43 N MHNC 1.94 8.6 27.34 18.64 16 22.69 64 23.00 21.80 +.73 -7.1 MainStCap N MAIN 2.28f 6.0 13 41.79 34.37 315 38.01 1088 38.78 38.01 -.51 -4.3 MainSDTMu N MMD 1.18 6.0 20.49 18.54 27 19.49 222 19.51 19.12 +.31 -1.7 Majesco n A MJCO 6.43 4.35 89 6.15 219 6.22 5.72 +.24 +14.5 MMyTrip Q MMYT 41.70 22.40 235 36.88 1186 39.20 35.95 -.53 +23.5 MalibuBoat Q MBUU 33 46.49 24.01 216 42.66 662 45.57 41.77 -2.37 +43.5 Mallinckdt N MNK 49.12 11.65 11533 19.27 23655 21.35 18.67 +.10 -14.6 MalvernBc Q MLVF 15 28.20 21.00 36 26.90 65 27.25 25.90 +.40 +2.7sMamEngy n Q TUSK 41.46 10.88 856 40.88 2875 42.30 38.00 +2.18 +108.3 ManTech Q MANT 1.00f 1.8 18 62.24 37.02 333 54.62 1024 55.18 53.64 +.43 +8.8sMgdDInvG N MZF .74 5.1 14.35 13.05 7 14.35 53 14.36 14.25 +.10 +6.9 ManchUtd N MANU .36 1.7 1 22.25 15.86 10 20.95 76 21.85 20.70 +.05 +5.8 ManhAssc Q MANH 30 54.21 39.10 631 48.75 3172 50.31 47.93 -.88 -1.6 ManhBrCa Q LOAN .48 6.7 16 7.69 4.95 12 7.15 58 7.35 7.10 -.15 +20.3 Manitex Q MNTX 12.37 6.58 1735 11.82 2162 12.30 11.01 -.37 +23.1 Manitowc rs N MTW 44.03 22.12 945 27.18 4155 27.42 25.02 +1.73 -30.9 MannKd rs Q MNKD 6.96 1.09 20895 2.01 27905 2.03 1.86 +.11 -13.4 Mannatech Q MTEX .50 2.5 10 22.40 13.50 4 20.40 24 20.85 19.65 -.20 +36.0 ManngNap N MN .32 10.3 13 4.55 2.95 29 3.10 256 3.20 2.95 -13.9tManpwrGp N MAN 1.86 2.0 11 136.93 89.32 987 91.74 3417 92.50 89.32 -1.19 -27.3 Manulife g N MFC .44 22.16 17.65 1718 18.94 6942 18.98 18.60 +.02 -9.2 MarathnO N MRO .20 .9 22.12 10.55 19233 21.48 71859 21.75 19.71 +1.49 +26.9 MaraPat rs Q MARA 10.03 .50 365 1.10 1655 1.21 1.05 -.12 -73.3 MarathPt s N MPC 1.84 2.5 10 83.33 49.30 11888 72.62 28821 75.23 72.23 -.94 +10.1sMarchxB Q MCHX .50e 3.20 2.34 67 3.03 368 3.20 2.96 -.12 +10.0sMarcusMill N MMI 25 40.05 24.34 599 40.16 1757 40.42 38.33 +1.21 +23.2sMarcus N MCS .60f 1.8 26 33.60 23.55 378 32.85 621 33.60 32.35 +.05 +20.1 MarinSft rs Q MRIN 15.45 5.60 3 5.95 24 6.20 5.80 -.05 -45.7 MarPet Q MARPS .32e 8.5 8 4.83 2.83 3.76 8 4.23 3.60 -.08 +10.6 MarineP N MPX .40f 2.4 30 17.12 12.00 126 16.90 199 17.00 15.86 +.45 +32.7 MarineMx N HZO 21 25.05 13.80 301 22.10 1504 22.50 21.10 -1.85 +16.9 MarinusPh Q MRNS 9.87 1.27 5386 6.76 8524 7.49 6.33 -.73 -17.2 Markel N MKL 63 1194.98 949.72 61 1114.68 216 1116.22 1089.80 +1.68 -2.1 MktAxess Q MKTX 1.68 .8 55 229.84 171.45 176 211.00 899 217.53 210.17 -4.11 +4.6 MarlinBs Q MRLN .56 1.8 19 31.95 20.26 54 30.95 106 31.30 29.15 +1.10 +38.2 MAR Q MAR 1.32 1.0 34 149.21 96.90 1814 132.61 9598 138.86 132.48 -6.22 -2.3 MarriotVac N VAC 1.60 1.4 19 154.14 107.58 421 117.98 1714 123.04 117.49 -2.52 -12.7 Marrone Q MBII 3.39 .85 6470 1.91 7934 1.94 1.63 +.14 +73.6 MarshM N MMC 1.66f 2.0 23 86.54 76.68 3489 81.60 12136 82.73 80.22 -.74 +.3 MartenTr s Q MRTN .10 .4 36 29.60 15.60 960 24.00 1726 24.25 23.15 -.05 +18.2 MartMM N MLM 1.76 .8 33 241.33 189.27 513 227.43 2306 231.08 221.25 -1.83 +2.9 MartinMid Q MMLP 2.00 14.3 22 19.85 12.70 213 14.00 688 14.35 13.65 +.35 MarvellTch Q MRVL .24 1.1 20 25.18 14.87 6891 21.31 33728 22.09 20.78 -.60 -.7 Masco N MAS .42 1.1 19 46.45 35.79 3871 38.04 17469 38.63 36.92 -.20 -13.4 Masimo Q MASI 42 102.32 80.69 5581 99.98 7876 101.90 98.84 -1.29 +17.9 Masonite g N DOOR 14 79.90 50.40 280 70.85 943 73.40 70.15 -.30 -4.5 Mastec N MTZ 13 55.53 38.40 1712 52.10 5412 54.70 51.65 -.05 +6.4 MastechD A MHH 18 18.42 6.13 4 15.44 62 16.10 15.38 -.12 +53.5 MasterCrd N MA 1.00 .5 47 204.00 120.65 3126 201.48 15040 203.68 197.27 +1.95 +33.1 MatadorRs N MTDR 21 35.22 20.13 2265 27.86 11304 28.60 25.79 +1.73 -10.5 Match n Q MTCH 44 48.65 16.57 3319 42.71 10876 44.53 42.17 -.26 +36.4 Materialise Q MTLS 16.50 11.23 26 12.64 266 13.30 12.55 -.42 -.6 Materion N MTRN .42f .8 35 57.45 36.10 165 54.95 486 56.35 54.31 -.85 +13.1 MatinasB n A MTNB 2.89 .43 5297 .47 7266 .61 .45 -.16 -59.4 MatlinPr n Q MPAC 9.90 9.65 9.86 1 9.86 9.86 +.01 +1.0 MatlnPrt un Q MPACU 11.00 10.00 10.40 1 10.40 10.40 +2.5 MatrixSv Q MTRX 20.25 7.80 365 18.90 1241 19.40 18.30 +6.2 Matson N MATX .80 2.1 7 40.32 21.63 329 38.92 1424 39.74 37.82 +.15 +30.4 Mattel Q MAT .60 3.4 21.67 12.21 7331 17.52 22093 17.87 16.74 -.16 +13.9 Mattersight Q MATR 3.05 1.93 202 2.70 225 2.70 2.65 +.03 +5.9 MatthInt Q MATW .76 1.3 21 66.65 47.70 762 59.90 1192 60.75 56.70 +2.75 +13.4 MauiLand N MLP 21 27.80 9.95 47 11.80 143 12.10 11.05 +.70 -31.8 MaxarTc n N MAXR 1.48 3.0 67.30 42.11 6681 48.73 8584 50.76 47.92 -1.85 -24.2 MaximIntg Q MXIM 1.68 2.8 25 74.94 43.43 2279 60.39 10329 61.34 59.55 -1.17 +15.5 Maximus N MMS .18 .3 19 72.71 58.58 488 63.15 1838 63.74 62.16 +.47 -11.8tMaxLinear N MXL 11 30.23 16.52 696 16.41 4106 17.70 16.30 -1.26 -37.9 MaxwellT Q MXWL 6.61 4.29 481 5.67 1105 5.68 5.49 +.07 -1.6 MaysJ Q MAYS 22 47.00 34.05 1 39.60 9 42.11 38.75 +.60 +1.5 MazorRbt Q MZOR 76.56 33.15 230 57.76 2094 58.55 54.66 -1.14 +11.9 McClatch rs A MNI 11.25 5.75 38 10.10 61 10.25 9.52 +.35 +13.1 McCorm vot N MKC/V 2.08f 2.0 112.92 90.60 1 106.57 2 106.57 105.00 +1.38 +6.0 McCorm N MKC 2.08f 2.0 16 111.46 90.25 2351 106.09 5714 106.58 104.53 -.31 +4.1 McDnlds N MCD 4.04 2.5 25 178.70 146.84 10925 164.55 27232 166.58 159.54 -1.91 -4.4 McGrathR Q MGRC 1.36 2.1 10 68.79 32.71 938 64.22 1664 65.25 63.03 -.15 +36.7 McKesson N MCK 1.36 .9 12 178.86 134.25 1845 148.88 7263 149.43 144.30 -1.12 -4.5 McEwenM N MUX .01 .5 2.86 1.82 887 2.19 5384 2.20 2.12 +.02 -3.9 Mechel pf N MTLp 1.34 .80 .98 8 .98 .95 -.02 -6.7tMechel rs N MTL 5.80 3.10 23 3.13 331 3.35 3.10 -.27 -40.5 MedalFin Q MFIN .20 3.5 5.86 2.08 28 5.70 252 5.75 5.50 +.12 +61.5 MedalF 9 21 Q MFINL 2.25 8.8 26.96 22.01 2 25.67 8 25.75 25.35 -.11 -4.3 Medequit n N MRT .84 7.9 13.06 9.67 399 10.59 757 10.80 10.38 +.09 -5.6 MedProp N MPW 1.00 7.1 16 14.19 11.82 2065 14.11 7965 14.18 13.80 +.20 +2.4 MedTrBill Q MTBC 5.44 1.08 152 3.46 403 3.46 3.25 +.19 +32.6 MedTBill pf Q MTBCP 2.75 10.7 27.80 22.21 2 25.68 41 25.79 25.66 -.04 +1.6 MediCo Q MDCO 43.79 24.45 871 36.28 4013 37.91 35.82 -.62 +32.7 MediciNova Q MNOV 14.50 4.40 437 8.61 691 8.98 8.26 +.12 +33.1 Medidata Q MDSO 85.92 59.60 855 82.39 2976 85.69 81.03 +.26 +30.0sMedifast N MED 1.92 1.2 68 179.52 40.00 374 154.81 1842 179.52 146.25 -8.54 +121.8 Medigus rs Q MDGS 3.18 1.08 73 1.27 276 1.43 1.21 -.00 -3.6 MediWound Q MDWD 8.25 3.56 15 7.00 177 7.20 6.70 +.15 +57.3 MedleyCap N MCC .40m 11.4 5 6.65 3.35 397 3.51 1303 3.55 3.40 +.10 -32.8 MedleyC 23 N MCV 1.53 6.3 25.98 23.93 9 24.47 22 24.65 24.17 -.07 -3.1 MedleyC 21 N MCX 1.63 6.4 26.39 25.00 1 25.30 9 25.30 25.13 +.18 -1.9 Medley n N MDLX .22p 25.09 23.61 3 23.93 10 24.08 23.81 -.05 -3.4 Medley24 n N MDLQ 25.66 24.50 13 24.80 33 24.99 24.50 +.29 -1.6 MedleyMgt N MDLY .80 21.3 7.15 3.10 929 3.75 1376 3.90 3.15 +.60 -42.3 Mednax N MD 12 63.04 40.56 1501 44.97 5945 46.94 44.18 +.62 -15.8sMedpace n Q MEDP 38 45.94 26.56 1017 45.07 1975 45.94 43.73 -.17 +24.3 Medtrnic N MDT 2.00f 2.3 35 89.72 76.41 5574 86.81 24904 87.58 85.35 +.03 +7.5 MeetGrp Q MEET 5.45 1.84 2239 4.35 6840 4.56 4.20 +.06 +54.3tMeiraGTx n Q MGTX 15.49 12.68 134 11.90 532 15.00 11.61 -2.55 -20.7 MelcoResE Q MLCO .32e 1.1 96 32.95 19.56 2192 29.91 11402 30.47 29.05 +.21 +3.0 Melinta rs Q MLNT 24.25 5.20 807 7.10 2150 8.95 7.00 -1.95 -55.1sMellanox Q MLNX 90.45 41.88 229 86.50 3002 90.45 82.60 +.60 +33.7 MelroseBn Q MELR .34e 24 20.50 17.10 19.40 2 20.00 19.40 -.60 -3.0 MenloTh n Q MNLO 39.86 6.99 276 8.27 603 8.77 7.95 +.16 -71.2sMenus n Q MRUS 22.95 13.30 38 22.06 235 22.97 20.64 +1.43 +13.7 MercadoL Q MELI .60 .2 417.91 217.06 481 290.86 3508 305.36 285.03 -12.96 -7.6 MercBank Q MBWM .88 2.3 18 38.08 28.92 152 37.59 364 37.98 36.44 +.60 +6.3 MercerIntl Q MERC .50 3.0 15 17.60 10.45 204 16.90 969 17.13 16.10 +.40 +18.2 MerchBcp n Q MBIN .24 .9 29.15 16.27 1272 28.22 1888 29.06 27.80 +.40 +43.4 Merck N MRK 1.92 3.1 23 66.41 52.83 12913 61.47 56251 61.92 60.59 -.56 +9.2 MercGn N MCY 2.50 5.3 42 61.51 41.41 201 47.19 835 48.17 46.60 -.22 -11.7 MercSys Q MRCY 48 55.00 30.11 1346 37.81 3189 38.35 35.57 +1.47 -26.4 Meredith N MDP 2.18 4.2 12 72.25 47.30 440 52.40 1992 53.40 51.95 +.30 -20.7 MeridBcp Q EBSB .20 1.0 27 21.85 15.85 534 20.15 1229 20.30 19.40 +.60 -2.2 MeridnBk n Q MRBK 21.37 16.56 3 18.01 9 18.27 17.87 -.29 -9.9sMeridBio Q VIVO .50 3.0 27 17.10 13.35 578 16.75 1503 17.10 16.12 +.30 +19.6 MeritMed Q MMSI 49 55.50 35.11 623 50.40 1574 51.55 49.35 +.25 +16.7 Meritage N MTH 12 55.50 38.80 530 43.65 1888 45.50 42.80 -1.70 -14.7 Meritor N MTOR 6 29.54 15.45 2086 21.47 4697 22.20 20.79 +.24 -8.5 MerL pfK N MERpK 1.61 6.2 26.54 25.28 21 26.14 279 26.20 26.07 -.02 +.2 ML CZN46 N PIY 2.09 13.8 26.88 11.66 1 15.20 17 16.40 14.38 -.75 +3.3 MLRRD29 N PYS 1.58 8.4 24.85 17.20 2 18.76 13 18.88 18.51 +.15 -7.4 MLGS flt N PYT .76 3.5 22.60 20.40 1 21.72 6 21.95 21.72 +.00 +3.7 MLIdxPl33 A IPB 1.51 5.3 29.00 26.50 0 28.70 4 28.88 28.28 +.20 +3.6 MerrimP rs Q MACK 1 15.40 7.37 1679 9.15 2381 9.85 9.06 +.07 -10.7 Mersana n Q MRSN 23.96 12.45 344 19.21 803 20.31 17.31 -.67 +16.9sMesaLabs Q MLAB .64 .3 211.56 122.35 57 199.97 187 211.56 193.21 +2.47 +60.9 MesaRoyl N MTR 1.46e 9.5 15 19.85 11.25 2 15.30 23 15.39 15.30 -.05 -17.1 Mesab N MSB 1.49e 30.92 12.95 32 24.75 140 25.90 24.58 -1.05 -1.6 Mesoblast n Q MESO 8.55 4.74 147 5.86 571 6.66 5.45 +.06 +.3 MetaFincl Q CASH .52 .5 21 117.98 60.70 367 101.85 677 107.15 100.10 -4.60 +9.9 Methanx Q MEOH 1.32 1.9 20 72.20 39.48 308 69.70 1817 70.40 67.70 +1.10 +15.1 Methode N MEI .44 1.1 26 48.44 36.05 998 40.20 3565 45.45 40.00 -1.65 +.2 MetLife N MET 1.68f 3.7 10 55.91 43.38 7641 45.71 35739 46.76 45.43 -.60 -9.6 MetLfe pfA N METpA 1.02 4.0 25.67 23.50 5 25.34 104 25.43 25.20 +.01 +2.0sMetroBkH n N MCB 55.00 36.35 388 53.35 551 55.00 52.73 -.26 +26.7 MettlerT N MTD 40 697.26 540.24 186 582.31 1154 586.38 572.65 -6.69 -6.0 MexcoEn A MXC 7.18 3.00 18 5.08 45 5.35 4.54 +.58 +29.3 MexEqt N MXE 1.62e .1 12.22 9.50 3 9.98 14 10.00 9.57 +.28 -2.7 MexicoFd N MXF .60 4.1 18.24 14.03 16 14.76 165 14.78 14.24 +.33 -6.3 MKors N KORS 20 70.00 32.81 2844 66.63 12376 68.75 66.36 -.89 +5.8 Michaels Q MIK 10 27.87 17.25 5932 19.74 20874 19.81 17.66 +1.74 -18.4 MicrFoc n N MFGP 36.21 12.67 283 17.92 2139 18.27 17.65 -.06 -46.7 Microbot rs Q MBOT 1.75 .58 90 .77 1041 .83 .77 -.01 -24.4 Microchp Q MCHP 1.45f 1.5 99 104.20 75.80 2844 96.92 17778 101.88 96.37 -5.06 +10.3 MicrSol n A MICR 4.29 3.19 2 3.50 36 3.54 3.40 MicronT Q MU 6 64.66 26.85 62795 57.10 275365 61.83 56.87 -1.13 +38.9 MicronetE Q MICT 1.77 .65 11 1.24 224 1.34 1.16 -.08 +10.7 Microsoft Q MSFT 1.68 1.7 58 102.69 68.02 38869 100.41 168847 102.52 99.42 +.28 +17.4 MicroStr Q MSTR 23 196.35 122.16 239 131.15 481 136.99 129.36 -3.59 -.1 Microvisn Q MVIS 3.25 1.00 9098 1.15 13073 1.25 1.14 -.09 -29.4 MidPenn Q MPB .60 1.7 18 37.90 25.10 430 35.00 475 35.50 33.88 -.10 +5.7 MidAApt N MAA 3.48 3.5 18 110.79 85.16 896 99.58 4255 99.82 95.41 +3.08 -1.0 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 65.21 0 65.21 64.00 +.37 -3.1 MidConEn Q MCEP 2.52 .92 65 1.65 326 1.67 1.53 +.07 +39.8 Midatech n Q MTP 2.80 .66 6 .69 72 .77 .68 -.05 -17.5 Middleby Q MIDD 20 138.89 98.06 863 104.90 3171 107.13 102.79 -1.72 -22.3 MiddlefldB Q MBCN 1.12 2.2 17 54.90 42.10 48 51.60 119 54.20 51.05 -1.90 +7.1 MdsxWatr Q MSEX .90 2.1 29 46.74 33.96 115 42.33 364 43.88 41.97 +.07 +6.1 MidlStBc n Q MSBI .88 2.5 25 36.50 28.70 836 35.45 1310 36.00 34.96 +.38 +9.1 MidsthBcp N MSL .28m 2.0 15.40 11.05 163 13.85 326 14.00 13.50 +.30 +4.5 MidstPet N MPO 19.04 10.87 527 13.04 1242 13.34 11.84 +1.12 -21.4 MidWOne Q MOFG .78f 2.3 19 37.94 30.56 107 34.61 231 34.75 32.88 +1.25 +3.2 Milacron n N MCRN 22.62 15.09 1786 19.34 3037 20.67 18.93 -1.13 +1.0 MilestnSci A MLSS 1.65 .64 73 .74 168 .86 .74 -.07 -37.3 MillerHer Q MLHR .72 2.1 17 41.85 29.25 649 35.10 2240 36.85 34.80 -.55 -12.4 MHowHiInc N HIE 1.39 11.5 14.17 10.93 52 12.13 263 12.31 12.02 +.10 -2.7 MillerInds N MLR .72 2.9 15 29.00 23.90 77 24.75 169 26.15 24.65 -.25 -4.1sMimecast n Q MIME 46.87 25.06 588 42.06 1800 46.87 41.85 -.91 +46.7 MiMedx Q MDXG 26 18.25 4.95 2177 5.98 11049 5.99 5.18 +.34 -52.6 Mind CTI Q MNDO .30e 13.8 10 2.55 2.10 35 2.17 184 2.29 2.17 -.09 -11.9 Mindbody n Q MB 45.50 21.57 1307 40.05 4520 43.35 39.20 +.50 +31.5 MinTech N MTX .20 .3 18 77.15 62.55 478 75.35 1206 76.80 74.15 -.65 +9.4 MinervaN Q NERV 10.15 4.80 650 8.85 1454 9.25 8.45 +46.3 Miragen rs Q MGEN 15.91 5.01 1265 6.88 2009 7.50 6.46 -.47 -34.0sMiratiTher Q MRTX 53.50 3.05 2480 51.35 4111 53.50 48.55 +2.40 +181.4sMisonix Q MSON 13.35 7.05 24 13.45 67 13.50 12.60 +.35 +42.3 MissP pfD N MPpD 1.31 5.2 27.67 24.63 25.25 27 25.40 25.19 -.58 -1.6 Mistras N MG 35 23.83 17.00 549 19.12 890 19.55 18.20 +.35 -18.5 Mitcham Q MIND 4.57 2.82 23 4.35 81 4.35 3.92 +.10 +37.2 Mitchm pfA Q MINDP 2.25 9.4 24.60 22.34 2 23.96 8 24.20 23.84 -.24 +3.0 MitekSys Q MITK 26 10.75 7.00 585 9.45 1443 9.50 9.05 +.10 +5.6 MitelNet g Q MITL 11.31 6.99 1709 10.96 11437 10.98 10.91 +.01 +33.2tMitsuUFJ N MUFG 8.11 5.54 1477 5.68 7187 5.87 5.54 -.21 -21.9 MiX Tele N MIXT .22e 21.00 7.28 76 17.95 500 18.99 17.78 -1.07 +40.7tMizuhoFn N MFG 4.00 3.36 299 3.40 1359 3.48 3.36 -.08 -6.6 MobileMini Q MINI 1.00 2.1 40 48.65 28.10 1442 47.15 2273 47.35 45.60 +.35 +36.7 MobileTele N MBT .53e 6.3 12.80 7.77 5444 8.48 22381 9.20 8.37 -.73 -16.8 MobileIron Q MOBL 6.78 3.20 1986 4.80 4066 4.95 4.60 +23.1 Model N N MODN 19.60 12.40 965 17.10 2313 17.55 16.35 -.40 +8.6 ModMed n Q MMDM 10.24 9.65 75 9.95 423 9.96 9.93 +1.5 ModMed rt Q MMDMR .55 .30 27 .48 46 .50 .46 +.07 +23.1 ModMed un Q MMDMU 12.50 10.16 10.80 20 10.80 10.80 +2.7 Modine N MOD 14 25.75 15.25 586 18.80 1832 19.35 18.50 -6.9sMoelis&Co N MC 1.88f 3.1 50 67.65 37.50 1373 60.50 3231 67.65 60.18 -5.45 +24.7 Mohawk N MHK 16 286.85 202.75 973 211.87 4306 212.59 207.85 -1.14 -23.2 MolecTemp Q MTEM 13.25 .35 1116 5.67 1661 6.17 4.77 +.48 -43.4 Moleculin n Q MBRX 3.75 .78 355 1.86 6132 2.43 1.81 -.12 sMolinaHlth N MOH 99.04 56.68 5504 101.48 8851 103.27 95.24 +6.04 +32.3 MolsCoorB N TAP 1.64 2.4 11 94.02 58.75 2579 69.02 12939 69.25 66.40 +1.13 -15.9 Momenta Q MNTA 24.90 11.85 1719 21.45 3484 22.95 21.00 -.45 +53.8 Momo Q MOMO 54.24 22.49 2175 50.78 17380 53.50 49.80 -2.82 +107.4 MonakGp n Q MKGI 5.07 2.00 24 2.92 57 3.54 2.80 +.12 -41.2 MonarCas h Q MCRI 31 47.92 29.37 392 46.10 647 47.67 44.28 +1.18 +2.9 Mondelez Q MDLZ .88 2.1 22 46.54 37.42 8878 41.30 45863 41.40 39.90 +.48 -3.5 MoneyGrm Q MGI 17.48 6.39 526 7.11 1827 7.42 6.96 -.17 -46.1 MngDB A n Q MDB 59.54 24.62 841 56.94 4668 59.48 54.52 -2.29 +91.8 MonRE N MNR .68 4.3 25 18.45 13.87 992 15.84 2405 15.93 15.25 +.45 -11.0 MonRE pfC N MNRpC 1.53 6.4 26.74 22.82 5 23.95 48 24.00 23.86 -.00 -4.3sMonPwSys Q MPWR 1.20 .9 93 141.82 94.24 4481 138.54 5826 142.56 136.94 -3.09 +23.3 Monotype Q TYPE .46 2.2 51 26.75 15.75 264 21.30 1001 21.95 21.20 -.50 -11.6 Monro Q MNRO .80f 1.3 32 64.15 39.65 392 60.55 1246 62.15 58.25 +1.90 +6.3 MonroeCap Q MRCC 1.40 10.3 9 15.32 12.18 71 13.62 466 13.83 13.50 -.15 -.9 MonstrBv s Q MNST 39 70.21 47.61 2931 56.86 14741 57.02 55.04 +.43 -10.2 Moodys N MCO 1.76 1.0 37 179.84 118.33 797 172.41 3716 175.83 172.18 -4.39 +16.8 Moog A N MOG/A .25p 20 93.93 68.29 225 76.97 830 83.49 76.45 -5.93 -11.4 Moog B N MOG/B .25p 20 91.71 68.79 78.24 1 80.08 78.24 -5.49 -11.8 MorgStan N MS 1.00 2.0 12 59.38 43.48 18466 48.89 56942 50.94 48.80 -2.27 -6.8 MorgSt pfE N MSpE 1.78 6.2 30.01 27.96 186 28.59 356 28.86 28.53 -.26 -1.3 MorgSt pfF N MSpF 1.72 6.2 29.79 27.34 41 27.64 213 27.84 27.57 -.13 -2.8 MorgSt pfI N MSpI 1.59 5.8 29.01 26.51 33 27.19 219 27.44 27.11 -.15 -2.4 MorgS pfG N MSpG 1.66 6.2 28.17 25.75 13 26.69 137 26.77 26.51 +.07 -.1 MorgSt pfK N MSpK 27.72 25.55 37 25.94 283 26.06 25.87 -.02 -4.3 MS Asia N APF .14e .8 19.99 16.28 8 17.41 37 17.66 17.31 -.26 -5.4 MS China N CAF 13.33e 27.79 21.02 110 24.37 823 25.84 24.05 -1.27 +4.2 MS CushHi N MLPY 1.28e 19.8 8.00 6.09 1 6.48 111 6.58 6.42 +.05 -8.2tMS EMD N MSD .57e 6.4 10.27 8.55 84 8.88 310 8.91 8.55 +.04 -11.0tMSEMDDbt N EDD .80m 11.5 8.37 6.64 207 6.97 948 7.02 6.64 +.02 -9.5tMSEmMkt N MSF .05e .3 19.86 15.97 24 16.37 130 16.43 15.97 -.12 -8.5 MS India N IIF .04e 35.14 28.62 18 28.99 95 29.62 28.84 -.53 -12.5 MSJCP97 N HJV 1.75 14.3 16.72 10.00 2 12.20 7 12.69 12.16 -.16 -1.1 MkVRMB N CNY 49.12 38.95 0 45.24 1 45.90 45.24 -.20 +5.2 MSDLEur N URR 21.49 16.65 16.65 1 16.65 16.65 -.25 -8.2 MSDSEur N DRR 57.46 44.20 52.68 0 53.85 52.68 -3.30 +8.8 MorgSt pfA N MSpA 1.01e 4.3 24.50 21.49 24 23.24 200 23.32 22.94 +.18 +2.7sMornstr Q MORN 1.00 .8 30 134.95 75.93 192 132.21 756 134.95 128.33 +1.20 +36.3 MosaicAc n N MOSC 9.90 9.49 75 9.68 305 9.69 9.68 -.01 -.2 Mosaic N MOS .10 .3 39 29.95 19.23 4036 28.88 19146 29.32 27.64 -.10 +12.5 MoSys rs Q MOSY 2.48 .61 150 1.75 593 1.81 1.66 +.01 +57.7 MotifBio n Q MTFB 13.75 6.84 9.44 14 9.44 8.38 +.86 -12.7 MotorcarP Q MPAA 23 30.16 18.53 318 19.08 1903 20.39 18.69 -.12 -23.6sMotrlaSolu N MSI 2.08 1.8 22 117.62 82.86 1750 117.71 5485 118.37 113.59 +3.19 +30.3 MotusGI n Q MOTS 7.85 3.75 164 6.71 584 6.77 5.90 +.76 +53.2tMtnPDia g Q MPVE 4.10 2.30 16 2.50 131 2.50 2.30 +.08 -9.1 Movado N MOV .80 1.6 53.73 21.50 342 48.60 1046 49.90 47.75 -.70 +50.9 Moxian n Q MOXC 4.00 1.74 19 1.90 108 2.05 1.85 -.14 -50.6 MudrickC n Q MUDS 9.94 9.55 9.64 83 9.65 9.61 +.01 +.5 Mueller N MLI .40 1.3 22 37.57 25.26 327 30.19 1172 31.05 30.05 -.22 -14.8 MuellerWat N MWA .20 1.7 26 12.99 9.59 1390 11.55 4616 11.96 11.47 -.31 -7.8 MultiColor Q LABL .20 .3 19 89.70 61.45 355 69.70 765 71.20 69.15 -1.05 -6.9sMurphO N MUR 1.00 2.9 35.43 22.21 4747 34.20 13659 35.98 32.86 +1.43 +10.1 MurphUSA N MUSA 15 89.69 61.05 3383 80.56 6621 81.45 70.42 +9.79 +.2tMustBio n Q MBIO 13.35 6.17 1831 7.04 2274 7.67 6.17 -.72 -41.3 MutualFst Q MFSF .72 1.8 20 40.50 31.05 67 39.90 109 40.00 37.46 +1.65 +3.5 MySize n Q MYSZ 3.58 .57 355 1.00 4702 1.13 .97 -.06 +54.3 MyersInd N MYE .54 2.8 39 24.60 15.40 939 19.50 1636 21.00 19.08 -1.00 Mylan NV Q MYL 8 47.82 29.39 4830 38.31 19112 39.12 37.93 -.69 -9.5 MyndAn n Q MYND 5.05 1.15 20 2.05 221 2.24 2.02 -.19 -39.7 MyoKard n Q MYOK 62.83 12.60 1829 48.45 3090 49.50 46.80 +.25 +15.1 Myomo n A MYO 23.20 2.07 97 3.03 675 3.12 2.95 -.05 -19.2sMyovant n N MYOV 25.35 9.92 48 24.60 326 25.54 22.50 +1.91 +94.6 MyriadG Q MYGN 19 41.57 23.28 2734 38.87 5659 40.72 38.34 -.55 +13.2N -:NBT Bcp Q NBTB 1.00f 2.5 19 40.47 31.28 217 39.78 668 40.24 38.54 +.84 +8.1 NCI BldSy N NCS 23 23.35 13.05 884 21.05 2664 22.60 20.68 -.80 +9.1 NCR Corp N NCR 28 43.24 26.00 1254 31.22 5489 32.29 30.60 -.95 -8.1tNCS Mltst n Q NCSM 25.96 12.57 581 13.60 1566 13.95 12.57 +.48 -7.7 NETgear Q NTGR 71.42 42.60 432 64.75 1426 67.40 64.28 -1.60 +10.2 NF EngSv Q NFEC 5.29 .76 490 2.61 2543 3.66 2.45 -1.15 +169.1 NGL EnPt N NGL 1.56 11.8 17.65 8.58 788 13.20 3120 13.25 12.10 +.85 -6.0 NGL En pfB N NGLpB 2.25 9.1 25.56 23.10 26 24.84 134 24.94 24.60 +.09 +1.8 NI Hldg n Q NODK 18.62 15.72 78 16.82 125 16.84 16.42 -.06 -.9 NIC Inc Q EGOV .32 2.0 21 20.10 12.65 411 16.25 2018 16.70 16.05 -2.1sNICE Ltd Q NICE .64 .6 35 111.38 73.65 159 107.51 1085 111.39 107.30 -1.81 +17.0sNII Hldg n Q NIHD 3.75 .22 10519 3.54 15034 3.75 3.03 -.04 +734.9 NL Inds N NL 7 16.05 6.85 51 9.35 205 9.85 8.80 -.10 -34.4 nLIGHT n Q LASR 42.79 22.14 992 35.00 2016 40.19 33.50 -3.59 +29.9 NMI Hldg h Q NMIH 12 21.92 10.10 1727 17.10 3020 17.63 16.90 -.10 +.6 NN Inc Q NNBR .28 1.4 20 32.90 19.65 638 20.40 997 21.55 20.14 -1.10 -26.1 NRG Egy N NRG .12 .4 50 35.17 15.95 7349 31.02 34100 33.69 30.96 -2.36 +8.9 NRG Yld A N NYLD/A 1.12f 6.6 35 19.91 15.30 198 17.00 1083 17.43 16.61 -.28 -9.8 NRG Yld C N NYLD 1.24f 7.2 24 20.15 15.55 604 17.20 3684 17.50 16.60 -.05 -9.0 NTN Buzz rs A NTN 8.40 3.01 0 4.54 21 4.78 4.30 +.19 +7.8 NV5 Global Q NVEE 27 71.90 40.01 121 69.35 449 70.35 67.60 -.05 +28.1sNVE Corp Q NVEC 4.00 3.3 46 123.93 68.50 30 122.77 136 123.93 112.75 +6.77 +42.8 NVR N NVR 21 3700.00 2311.11 47 3000.65 155 3170.30 2983.00 -181.74 -14.5 nVent El n N NVT 28.93 21.00 1980 26.79 7712 27.43 26.30 -.01 +17.9 NXP Semi Q NXPI 42 125.93 90.83 7185 115.07 30852 115.11 108.10 +1.91 -1.7 Nabors N NBR .24 3.7 8.87 5.32 16040 6.53 75921 6.78 6.09 +.10 -4.4tNabriva n Q NBRV 14.10 3.72 515 3.82 2322 4.58 3.56 -.70 -36.1 NACCO N NC .66 1.9 4 92.60 23.80 41 35.10 151 38.45 34.30 +.15 -6.8stNakBrLtd n Q NAKD 11.36 4.63 537 4.83 7959 11.36 4.52 -43.2 NamTai N NTP .28 2.5 42 13.90 7.70 21 11.30 86 11.60 11.10 -.40 -10.0 NanoDim n Q NNDM 6.37 1.21 281 2.42 5372 2.85 2.35 +.09 -21.2 NanoString Q NSTG 16.92 5.87 753 14.50 1236 14.81 13.38 +.67 +94.1 NanoVib n Q NAOV 5.00 3.68 25 4.70 37 4.80 4.16 +.22 +.4 NanoViric A NNVC 1.64 .36 217 .36 580 .46 .36 -.03 -59.1 Nanomtr Q NANO 30 44.17 22.08 405 38.26 1577 39.69 38.04 -1.29 +53.5 NantHlth n Q NH 5.26 2.60 597 3.30 989 3.32 2.95 +.08 +8.2tNantKwst n Q NK 8.45 2.66 505 2.93 3176 3.20 2.66 -.18 -34.7sNapco Q NSSC 40 15.45 7.40 155 14.80 654 15.90 12.25 +2.50 +69.1 Nasdaq Q NDAQ 1.76f 1.9 24 96.19 69.45 1357 93.60 5218 94.86 93.17 -1.32 +21.8sNatera n Q NTRA 14.99 7.78 982 16.07 2049 16.12 13.56 +1.82 +78.8 Nathans s Q NATH 1.00a 1.1 60 100.90 52.90 29 94.85 102 97.50 91.10 +1.25 +25.6 NatAmUnv Q NAUH .18 21.8 2.77 .76 34 .83 46 1.07 .83 -.18 -41.9 NatBkHldg N NBHC .56f 1.4 33 40.98 30.25 617 39.00 1429 40.23 38.73 -.45 +20.3 NatlBnksh Q NKSH 1.19e 2.4 24 49.30 36.75 48 48.80 83 49.20 46.15 +2.20 +7.4 NatlBevrg Q FIZZ 1.50e 45 129.82 83.78 483 112.25 1930 113.75 105.20 +3.20 +15.2sNatCineM Q NCMI .68 8.1 8.37 5.09 2690 8.39 6320 8.42 7.57 +.74 +22.3sNatlCmce n Q NCOM 25 47.95 37.93 385 47.75 568 48.00 46.20 +1.30 +18.6 NatEnrSv n Q NESR 11.33 9.50 6 10.59 60 10.64 10.24 +.24 +6.4 NatFuGas N NFG 1.70f 3.2 16 59.92 48.31 893 52.71 2503 53.75 52.44 +.04 -4.0 NatGenHld Q NGHC .16 .6 27 28.05 16.21 1740 27.13 2860 27.99 27.00 -.28 +38.1 NatGnH pfA Q NGHCP 1.88 7.2 26.66 22.77 0 25.88 12 25.89 25.50 +.33 +2.4 NatGnH pfB Q NGHCO 1.88 7.3 26.62 22.02 4 25.65 38 25.76 25.55 +.07 +2.4 NatGnH pfC Q NGHCN 1.88 7.3 26.26 23.13 9 25.71 115 25.84 25.53 +.16 +2.7 NatGnH 55 Q NGHCZ 1.91 7.5 26.38 23.80 11 25.42 34 25.74 25.42 -.08 NatGrid N NGG 2.89e 5.2 65.97 51.44 435 55.62 2310 55.83 54.53 +.37 -5.4 NtHlthInv N NHI 4.00 5.4 17 81.60 62.71 432 74.29 1069 75.18 73.50 -.13 -1.4sNHltcre A NHC 1.92f 2.6 27 73.17 57.00 132 72.52 261 73.25 70.24 +1.63 +19.0 NatlHld rs Q NHLD 6.26 2.08 24 3.28 35 3.39 3.08 -.10 -.6 NatInstrm Q NATI .92 2.1 53 53.57 38.70 552 42.95 2451 44.21 42.84 -1.30 +3.2 NOilVarco N NOV .20 .5 45.08 29.90 3992 42.60 14554 43.70 41.24 +1.12 +18.3 NatPresto N NPK 1.00a .8 18 136.65 88.80 47 129.95 325 132.50 127.25 -1.90 +30.7 NatResrch Q NRC .68f 1.8 75 41.99 26.35 141 38.00 223 38.95 36.65 +1.20 +1.9 NatRetPrp N NNN 1.90 4.3 20 43.90 36.25 1709 43.73 6702 43.78 41.83 +1.59 +1.4 NRetP pfE N NNNpE 1.43 5.8 26.38 23.40 11 24.37 77 24.37 23.95 +.39 -4.7 NtRetP pfF N NNNpF 1.30 5.6 25.58 21.97 18 23.37 81 23.37 22.75 +.62 -6.9 NSecGrp Q NSEC .20 1.2 11 18.17 11.53 4 16.25 20 16.68 15.72 +.42 -.6sNatlStor n N NSA 1.16f 3.9 30.09 21.17 520 29.69 2127 30.09 29.41 +.24 +8.9 NtStorAf pfA N NSApA 26.30 23.57 5 24.40 57 24.73 24.33 -.05 -6.3 NatlVis n Q EYE 43.80 27.19 1196 38.28 2578 39.49 36.13 +1.30 -5.7 NatWstnLf Q NWLI .36 .1 12 368.00 276.00 22 319.29 52 324.80 313.00 +4.79 -3.5 Nationstar N NSM 15 20.71 15.95 403 17.91 1277 18.00 17.67 +.11 -3.2 NatxIntV n N MVIN 47.10 43.78 1 44.93 6 44.93 44.51 -.09 +.8 NaturlAlt Q NAII 10 12.15 9.15 7 10.55 22 10.90 10.35 +.15 +2.4tNatGsSvcs N NGS 69 29.55 21.70 78 23.60 225 24.00 21.70 +1.50 -9.9sNatrlGroc N NGVC 37 12.60 4.79 175 12.34 646 12.68 11.45 +.85 +38.2 NatHlTr n Q NHTC .56f 2.3 6 29.28 14.15 165 24.00 399 24.80 22.42 +1.18 +58.0 NatRsPt rs N NRP 1.80 5.6 9 37.70 22.81 6 32.20 55 33.25 30.86 -.65 +23.8 NaturesSun Q NATR .40 4.3 13.80 8.30 161 9.25 271 9.50 8.52 +.15 -19.9 NatusMed Q BABY 53 43.60 28.00 429 36.75 1119 37.50 35.25 +.70 -3.8 Natuzzi N NTZ 2.84 1.41 7 1.64 22 1.69 1.60 +.04 +2.5 Nautilus N NLS 19 19.25 11.30 413 16.15 1516 16.55 15.50 -.15 +21.0 NavideaBio A NAVB .68 .21 110 .23 791 .24 .23 +.02 -36.2 Nav43 Q JSM 1.50 6.6 25.00 20.21 6 22.66 64 23.22 22.50 -.07 -4.7 Navient Q NAVI .64 4.8 7 16.97 11.48 3393 13.38 15173 13.52 12.97 +.27 +.5 NavigCons N NCI 22 25.25 14.62 388 24.16 1578 24.65 23.99 -.16 +24.5 NavigatrH N NVGS 13.25 7.00 328 13.10 1839 13.25 10.80 +2.20 +33.0 NavgGp s Q NAVG .28 .5 20 61.74 45.80 162 58.40 487 59.80 57.60 -.85 +19.9tNaviosAcq N NNA .08 12.1 1.53 .67 8583 .66 11365 .75 .66 -.02 -40.5 Navios pfG N NMpG 2.19 17.8 19.99 10.18 12.27 11 13.99 12.27 -.47 -24.3 Navios N NM 1.90 .68 8786 .90 12312 .95 .84 +.04 -25.2 NavMH pfH N NMpH 2.16 17.6 18.89 10.27 12.29 14 13.25 12.29 -.12 -24.6 NavMMid N NAP 2.00f 52.2 10.70 3.26 66 3.83 370 4.00 3.79 +.03 -59.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 65

NaviosMar N NMM 1.69f 84.9 7 2.62 1.45 1027 1.99 8925 2.00 1.87 +.21 -15.7 Navistar N NAV 27 47.73 25.06 773 41.70 3874 42.40 39.60 -1.13 -2.8sNavistr pfD N NAVpD 26.60 9.33 24.23 1 26.60 24.23 -.35 +41.7 NebulaA un Q NEBUU 10.15 9.96 10.07 1 10.07 10.07 +.02 +.5 NeenahP N NP 1.64 1.9 18 95.40 75.50 89 84.35 356 85.70 83.35 +.25 -6.9 NektarTh Q NKTR 111.36 17.51 21687 52.85 40732 58.81 52.84 -5.01 -11.5 Nelnet N NNI .64 1.1 13 64.00 43.92 108 60.50 353 61.81 59.71 +.79 +10.4tNemaura n Q NMRD 6.80 2.51 4 2.69 70 2.92 2.51 +.11 -53.2sNeogen s Q NEOG 75 84.11 47.64 326 83.60 1158 84.46 78.94 +1.72 +35.6sNeoGenom Q NEO 14.04 7.08 1016 14.05 2958 14.18 12.76 +.97 +58.6 Neonode Q NEON 1.42 .30 192 .34 567 .39 .34 -.04 -54.2 NeoPhoton N NPTN 9.16 4.56 883 6.42 2847 6.79 6.24 -.32 -2.4 NeosTher n Q NEOS 13.15 6.04 593 6.40 1278 6.80 6.25 -.30 -37.3 Neovasc g Q NVCN 1.89 .03 84936 .04 263729 .05 .03 +.01 -92.8sNeptuneT g Q NEPT 8 4.46 .70 1968 3.79 30450 4.46 2.42 +1.18 +60.6 Net1UEPS Q UEPS 8 13.20 8.05 348 8.73 1393 9.38 8.36 -.70 -26.6 NetElem rs Q NETE 33.51 2.56 125 7.49 712 8.65 7.17 -1.22 -32.7sNetApp Q NTAP 1.60f 2.1 29 79.15 37.55 4008 76.96 13654 79.15 76.23 -.74 +39.1 NetEase Q NTES 2.16e .8 10 377.64 222.32 959 259.40 4629 260.85 242.72 +4.52 -24.8sNetflix s Q NFLX 423.21 144.25 10410 411.09 69980 423.21 386.50 +19.11 +114.2 Netlist h Q NLST 1.35 .14 964 .18 7455 .21 .18 -.02 -42.2 NtScout Q NTCT 27 36.80 23.15 1881 30.25 5813 31.05 29.40 +.05 -.7 Netshoes n N NETS 20.90 2.00 14 2.59 375 2.86 2.55 -.21 -67.2 NetSolTch Q NTWK 31 6.60 3.09 22 5.65 99 5.90 5.60 -.15 +20.0 Netw1Tch A NTIP .10 3.1 10 4.60 2.25 246 3.25 389 3.25 2.95 +.15 +35.4 NBCAInt A NBW .74 5.9 14.61 12.50 11 12.55 74 12.86 12.54 -.03 -7.7 NeuB HYld A NHS .96 8.8 12.35 10.81 60 10.91 239 10.95 10.87 -.03 -7.2 NBIntMu A NBH .90 6.6 16.00 13.42 30 13.73 253 13.77 13.57 +.16 -7.2tNBNYInt A NBO .58 5.0 13.06 11.41 11 11.53 77 11.59 11.41 +.02 -5.2 NBRESec A NRO .36 7.1 5.70 4.29 124 5.10 615 5.10 4.96 +.06 -7.8 Neuralst rs Q CUR 6.60 .88 324 1.04 862 1.45 1.04 -.33 -39.5 NeurMx rs Q NURO 3.09 1.20 279 1.33 8605 1.77 1.24 +.07 -23.1sNeurcrine Q NBIX 106.26 43.79 525 101.79 3991 106.26 100.04 -.53 +31.2 Neurotrpe n Q NTRP 11.19 3.40 26 9.86 169 10.10 8.65 -.29 +40.1 NevGCas A UWN 24 2.86 1.87 13 2.12 71 2.20 2.08 -.04 -20.6 NevroCorp N NVRO 94.34 65.00 521 83.13 1684 86.75 82.20 -.47 +20.4 Nevsun g A NSU .04 1.2 3.86 1.96 355 3.32 1726 3.39 3.19 +.03 +36.1 NewAgeB n Q NBEV 6.29 1.56 320 2.17 3550 2.58 1.84 +.28 NewAmHi N HYB .78a 9.0 10.20 8.48 81 8.62 308 8.71 8.59 -.05 -8.3 NewConcEn A GBR 28 2.45 1.16 73 1.39 747 1.60 1.32 -.00 -10.9 NE Realty A NEN 1.00 1.5 2 75.25 65.10 3 67.50 5 67.75 65.20 +1.40 -8.0tNwGold g A NGD 4.25 2.02 1492 2.07 14410 2.11 2.02 -.07 -37.1 NewHome N NWHM 10 13.55 9.53 145 10.27 384 10.40 9.77 +.07 -18.0tNwIreland N IRL 2.15e 1.4 14.17 11.71 13 11.76 46 12.11 11.67 -.01 -6.1 NJ Rscs s N NJR 1.09 2.5 14 45.45 35.55 738 44.35 2640 44.75 42.30 +1.90 +10.3 NewLink Q NLNK 19.30 3.75 1768 5.10 3933 5.42 4.88 -.25 -37.1sNewMedia N NEWM 1.48 7.9 33 19.01 12.74 1229 18.62 3553 19.01 18.51 -.19 +11.0 NwMtnFin N NMFC 1.36 10.2 10 14.70 12.05 285 13.35 1156 13.55 13.35 -.15 -1.5 NewOriEd N EDU .40e 49 108.40 69.91 1562 100.92 5081 106.72 99.25 -2.89 +7.4sNewRelic N NEWR 111.59 41.55 2932 103.86 7404 111.59 99.30 -4.76 +79.8sNewResid N NRZ 2.00 10.9 6 18.74 15.04 7025 18.30 16976 18.74 18.14 +.15 +2.3 NewSenInv N SNR 1.04 13.8 14 10.57 6.77 1318 7.53 4026 7.66 7.40 -.01 -.4sNY&Co N NWY 4.45 1.28 3748 4.70 5124 4.73 4.04 +.51 +64.3 NY CmtyB N NYCB .68 6.0 13 14.53 11.35 5881 11.41 22938 11.67 11.35 -.09 -12.4 NY Cmt pfA N NYCBpA 30.39 26.12 16 26.86 142 27.35 26.78 -.32 -6.1 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 1 49.35 11 49.70 49.11 -.30 -2.7 NYMtgTr Q NYMT .80 12.9 9 6.69 5.35 2095 6.22 8542 6.25 6.12 +.08 +.8 NYMtT pfB Q NYMTP 1.94 8.0 26.00 18.66 8 24.10 33 24.19 23.95 -.07 -4.8 NYMtT pfC Q NYMTO 1.97 8.1 25.56 22.97 3 24.46 16 24.48 24.30 +.01 -.2 NYMtgT pfD Q NYMTN 2.00 8.3 25.27 22.53 11 24.07 122 24.18 23.86 +.05 -2.5 NY REIT rs N NYRT 4.85c 19.81 15.04 66 18.28 549 18.40 17.73 +.45 sNY Times N NYT .16 .6 26.75 16.95 2310 26.60 19884 26.75 24.75 +1.25 +43.8 NewatrTc n Q NEWA 28.20 7.60 117 18.22 579 19.70 15.26 +.24 +94.0 NewellRub N NWL .92f 3.5 5 55.08 22.60 7343 26.21 25696 26.71 25.48 +.16 -15.2 NewdExp N NFX 15 35.20 22.72 4513 30.75 15344 31.09 27.51 +2.87 -2.5sNewmrkGp Q NMRK 15.62 13.12 960 15.12 2562 15.62 14.50 +.47 +5.2 NewMarket N NEU 7.00 1.7 21 470.53 358.33 67 400.04 234 402.39 392.47 +2.92 +.7 NewmtM N NEM .56 1.5 28 42.04 31.42 5849 37.46 22252 38.61 36.86 -.94 -.2 NewpkRes N NR 11.15 6.58 3169 11.00 5100 11.13 10.00 +.90 +27.9 NewsCpA Q NWSA .20 1.3 17.29 12.84 1954 15.82 15724 16.12 15.73 -.16 -2.4 NewsCpB Q NWS .20 1.2 17.70 13.10 541 16.05 3109 16.30 15.90 -.20 -3.3 NewtekBsn Q NEWT 1.72e 9.0 20.76 15.68 50 19.15 365 19.69 19.10 +.05 +3.6 Newtek 22 Q NEWTZ 1.88 7.3 27.50 25.47 2 25.75 5 25.81 25.75 -.01 -2.9 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 5 25.75 11 25.90 25.46 -.06 +2.6 NexGen g A NXE 2.85 1.65 198 1.99 1290 2.11 1.96 -.11 -22.3 Nexeo Sol Q NXEO 11.14 6.74 1006 9.21 1595 9.62 9.13 -.17 +1.2 Nexeo un Q NXEOU 13.00 6.12 1 9.90 1 9.90 8.44 +.21 +2.9 NexPtCr rs N NHF 2.40m 10.8 25.64 21.33 64 22.13 540 22.40 22.06 -.11 -12.5 NxPtRsT n N NXRT 1.00 3.6 9 29.40 22.84 180 27.56 461 27.65 26.77 +.56 -1.4 NexstarM Q NXST 1.50 2.0 7 82.95 56.65 1156 75.70 3875 78.35 73.75 +1.25 -3.2 NextDec n Q NEXT 20.00 3.95 792 6.03 1330 6.32 5.61 +.04 -27.5sNxtEraLP N NEP 1.57f 3.5 32 45.83 34.91 1179 45.41 1829 48.75 43.60 +1.97 +5.3 NextEra 72 N NEEpI 1.28 5.1 25.48 23.17 7 25.09 99 25.12 24.96 -.01 +.5 NextEra 73 N NEEpJ 1.25 5.0 25.62 22.88 23 24.93 90 24.95 24.76 +.03 -.1 NextEra76 N NEEpK 25.99 23.62 35 25.04 148 25.04 24.91 +.02 -2.1 NxtEra pfQ N NEEpQ 3.19 4.4 73.50 63.25 1 72.99 369 72.99 70.92 +2.53 +4.9 NextEraEn N NEE 4.44f 2.7 12 166.62 138.00 2296 164.30 9819 164.57 159.15 +4.76 +5.2 NxtEra pfR N NEEpR 59.02 52.96 1 56.82 451 57.00 55.30 +1.52 +1.1 NiSource s N NI .78 3.1 31 27.76 22.44 2958 25.06 11833 25.12 24.18 +.80 -2.4 NiaM pfB N NMKpB 3.60 3.8 104.75 94.00 0 95.00 0 -1.2 NiaM pfC N NMKpC 3.90 4.0 107.80 94.40 0 97.00 0 97.00 97.00 -.02 -2.1 NichFncl h Q NICK 21 9.49 7.59 6 8.69 49 9.27 8.57 -.01 -1.3 NicoletBc n Q NCBS 16 61.98 51.21 78 58.34 133 58.40 56.07 +1.78 +6.6 Nielsen plc N NLSN 1.40f 4.5 18 43.61 29.51 9034 31.12 23579 31.59 30.29 -.27 -14.5 NightstTh n Q NITE 24.94 10.01 11 14.88 145 17.12 14.51 -1.11 +13.4 NikeB s N NKE .80 1.1 69 75.91 50.35 9532 73.43 33326 75.76 73.21 -2.41 +17.4 NoahHldgs N NOAH 31 69.56 26.08 541 55.70 2565 60.85 54.25 -5.49 +20.4 NobilisH n A HLTH 1.95 1.15 112 1.25 654 1.30 1.20 -.05 -7.4 NobleCorp N NE .08 1.4 6.33 3.14 10953 5.72 30803 5.83 5.11 +.54 +26.5 NobleEngy N NBL .44 1.2 36 37.67 22.99 6113 36.08 23413 36.92 33.89 +2.24 +23.8 NobleMid n N NBLX 1.91e 13 57.98 41.90 91 51.68 464 52.23 49.30 +1.82 +3.4 NokiaCp N NOK .19e 3.2 6.59 4.51 14083 5.95 89229 6.08 5.87 -.17 +27.7sNomadF n N NOMD 19.00 13.54 1806 19.31 7077 19.31 17.99 +1.15 +14.2tNomura N NMR 6.83 4.82 321 4.87 1163 5.01 4.82 -.19 -16.3sNoodles Q NDLS 12.20 3.50 636 12.20 2765 12.25 9.95 +2.15 +132.4 Norbord n N OSB 1.29 3.2 45.45 29.03 49 40.65 353 41.50 40.27 -.31 +20.2 NordicAOff N NAO .18 15.1 1.60 1.02 157 1.19 369 1.19 1.10 +.09 -.8 NordicAm N NAT .41e 13.7 6.70 1.82 4498 2.99 13994 2.99 2.16 +.83 +21.5 Nordson Q NDSN 1.20 .9 22 151.84 107.16 611 130.49 1442 131.67 128.99 -.06 -10.9 Nordstrm N JWN 1.48a 2.9 19 54.00 37.79 2070 51.43 8838 53.05 50.26 +.94 +8.5 NorflkSo N NSC 2.88 1.9 23 158.58 111.44 1748 151.82 6348 154.84 149.11 -2.84 +4.8 NorSys Q NSYS 86 6.24 2.77 3 3.44 19 3.50 3.21 +.21 -10.9 NEurO N NRT .78e 9.6 9 9.40 5.94 7 8.13 60 8.43 8.02 -.20 +16.8 NoWestCp N NWE 2.20 3.9 17 64.47 50.01 702 56.70 2308 56.81 54.16 +2.45 -5.0 NorestB Q NBN .04 .2 20 29.95 18.55 113 23.90 151 24.35 22.05 +1.45 +3.2 NDynMn g A NAK 2.34 .43 837 .55 4017 .55 .47 +.03 -68.9 NthnO&G A NOG 35 3.00 .63 14542 2.77 28947 2.92 2.59 -.01 +35.1sNthnTech Q NTIC .40 1.1 38 36.20 14.95 4 35.35 66 36.20 32.90 +1.90 +42.8 NorTrst Q NTRS 1.68 1.6 21 110.81 85.69 2342 107.30 6169 109.08 105.42 +.41 +7.4 NthnTr pfC Q NTRSP 1.46 5.4 27.93 25.00 16 27.21 215 27.40 27.01 -.05 +3.6 NorthfldBc Q NFBK .40 2.3 23 18.39 15.14 349 17.20 801 17.26 16.37 +.62 +.7 Nthrim Q NRIM .96f 2.4 17 40.90 26.31 66 39.95 133 40.25 38.39 +.70 +18.0 NorthropG N NOC 4.80f 1.5 33 360.88 252.82 921 312.06 5797 323.44 307.26 -9.46 +1.7 NStREur n N NRE .60 4.1 14.81 10.08 1022 14.59 2505 14.75 14.23 +.34 +8.6sNwstBcsh Q NWBI .68 3.8 19 18.10 15.06 1132 18.12 2902 18.20 17.56 +.43 +8.3 NwstNG N NWN 1.88 3.0 69.50 51.50 181 62.65 656 63.05 59.80 +2.85 +5.0 NwstPipe Q NWPX 22.00 14.50 100 21.43 225 21.99 19.81 +.57 +12.0 NorwCruis N NCLH 16 61.48 50.16 3325 51.96 9828 54.65 51.66 -2.99 -2.4sNorwdFn s Q NWFL .88 2.3 30 37.75 25.37 62 38.36 200 38.50 34.51 +3.37 +16.2 NovaLfstyl Q NVFY 3.10 1.06 30 1.79 103 1.86 1.72 -.03 -25.4 NovaMeas Q NVMI 17 32.00 20.55 117 29.47 1031 30.50 29.00 -.12 +13.7 NovaBay rs A NBY 5.00 2.00 3 2.60 18 2.65 2.51 -32.5 NovaGld g A NG 5.05 3.35 893 4.58 4029 4.78 4.57 -.17 +16.5 Novan n Q NOVN 7.33 2.65 80 3.01 236 3.15 2.85 +.01 -28.7 Novanta Q NOVT 68.00 35.00 320 62.50 1385 66.20 62.05 -2.65 +25.0tNovartis N NVS 2.75e 3.7 15 94.19 73.21 1745 75.06 9492 75.47 73.21 -.73 -10.6 Novavax Q NVAX 2.75 .91 13859 1.56 30317 1.64 1.51 -.03 +25.8 Novelion rs Q NVLN 10.68 3.08 1634 3.41 1912 4.14 3.38 -.57 +9.3 NovoNord N NVO .96e 2.0 58.37 41.03 2061 46.84 10100 47.00 44.45 +2.00 -12.7sNovoCure n Q NVCR 32.20 14.85 1987 31.00 4838 32.20 30.28 +.10 +53.5 NovumeS n Q NVMM 4.75 1.52 19 1.62 82 2.01 1.59 -.27 -64.2 NovusTher rs Q NVUS 8.61 3.12 32 6.13 160 6.67 5.64 -.30 +51.0 NOW Inc N DNOW 17.64 9.12 1751 13.40 6061 14.04 12.97 -.10 +21.5 NuSkin N NUS 1.47 1.8 38 84.00 53.50 477 81.15 2126 83.34 80.51 -1.70 +18.9 NuCana n Q NCNA 32.00 9.32 12 24.50 167 26.50 23.00 -.70 +142.3 NuVasive Q NUVA 35 81.68 44.62 1491 53.81 4109 57.41 53.63 -1.52 -8.0 NuanceCm Q NUAN 19.07 12.18 3409 14.20 11837 14.61 14.02 -.16 -13.1 Nucor N NUE 1.52 2.3 16 70.48 51.67 2556 66.20 13308 67.12 64.06 -.65 +4.1 Nush EnhYl N NUAG 24.87 23.37 7 23.50 3209 23.61 23.49 -.07 -3.8 Nush 1-5yr N NUSA 25.18 24.26 24.36 3 24.36 24.35 +.03 -1.6 NushLCGr N NULG 35.95 28.30 1 34.65 14 35.21 34.65 -.44 +11.1 NushLCVal N NULV 30.70 26.13 1 28.97 18 29.17 28.81 -.22 +1.4 NushMCGr N NUMG 32.76 26.52 10 31.94 25 32.57 31.91 -.29 +8.8 NushMCVal N NUMV 29.85 25.55 1 28.48 8 28.66 28.31 +.28 +1.0sNushSmCap N NUSC 31.64 25.30 19 31.15 78 31.64 31.04 +.02 +9.5 NushShTrm N NURE 27.44 23.57 2 27.41 3 27.42 26.83 +.44 +4.1 Nus AgBd n N NUBD 25.60 23.98 4 24.21 41 24.24 24.15 -.01 -2.9 NustarEn N NS 2.40m 9.6 24 47.99 19.22 632 24.95 1692 25.33 23.31 +1.47 -16.7 NustEn pfA N NSpA 2.13 9.0 27.03 21.53 15 23.61 90 23.80 23.60 -.13 -5.0 Nustar pfB N NSpB 1.91 9.1 25.75 20.00 25 21.09 147 21.43 20.92 -.19 -6.9 Nustar pfC N NSpC 26.43 22.31 26 24.16 521 24.16 23.90 +.02 -6.9 NustarGP N NSH 1.32m 9.5 25.25 10.40 251 13.85 758 13.95 12.71 +1.00 -11.8 Nustar 43 N NSS 1.91 7.4 26.05 24.55 18 25.77 105 25.84 25.64 +.08 +3.1 Nutanix n Q NTNX 64.87 17.60 15529 54.34 29904 64.17 54.25 -7.55 +54.0 NutriSyst Q NTRI 1.00 2.7 22 67.95 26.06 549 37.60 2484 39.35 35.75 +.90 -28.5 Nutrien n N NTR .40p 54.35 40.41 1754 53.69 10174 54.17 51.38 +.14 +3.4 Nuvectra Q NVTR 23.66 7.60 1825 23.01 2505 23.64 21.37 +.99 +196.5 NuvNYVl2 n N NYV 15.50 13.22 9 13.47 24 13.65 13.40 -.03 -6.0 NuvCr22 n N JCO 10.10 9.26 82 9.35 305 9.41 9.32 -.07 -1.5 Nuv Mun21 N NHA 10.96 9.29 14 9.38 96 9.50 9.35 -.15 -.6 NuvHiInO n N NMZ 13.91 12.28 85 12.61 569 12.62 12.52 +.08 -7.3 Nuv Pf22 n N JPT 27.14 23.35 7 24.00 55 24.09 23.77 +.25 -4.5 Nuv 11-21 n N JHB 10.15 9.42 134 9.50 553 9.54 9.43 -.01 -4.6 NuvCA V2 n N NCB 18.40 15.24 1 15.69 25 15.70 15.50 +.06 -7.7 NvHiInDc19 N JHD 10.36 9.72 34 9.85 232 9.88 9.77 +.01 -1.6 Nuv RE In N JRS 11.55 9.39 51 9.82 335 9.86 9.69 +.08 -12.8 NuvMO Pr N NOM 17.58 12.87 1 13.10 12 13.44 13.00 +.01 -6.1 NuvAllCEn N JMLP 1.37 17.2 9.62 6.79 15 7.98 139 8.16 7.82 +.12 -6.8 NuvAZ N NAZ .80 6.3 15.43 12.57 33 12.72 99 12.74 12.65 +.03 -10.0 NuvBldAm N NBB 1.34 6.7 22.13 19.95 88 20.21 272 20.33 20.17 -.05 -8.1 NBldAmOp N NBD 1.30 6.0 23.08 21.51 9 21.79 33 21.85 21.74 +.01 -5.5 NCaAMTFr N NKX .86 6.4 16.17 13.30 127 13.55 429 13.59 13.50 +.04 -11.8 NCADvA N NAC .91 6.8 15.58 13.18 342 13.35 1099 13.40 13.28 -.02 -6.7 NCalMunV N NCA .47 4.9 10.70 9.16 27 9.47 282 9.60 9.45 +.02 -7.1 NuvCASel N NXC .63a 4.5 17.17 13.51 7 13.86 66 13.90 13.69 +.20 -7.0 NCTPI N NTC .68a 5.8 12.56 11.38 26 11.80 121 11.84 11.68 +.09 -1.0 NuvCorEqA N JCE 1.21a 8.1 16.19 13.95 78 14.99 255 15.09 14.83 -.10 +2.7 NvCredStr N JQC .62 7.7 8.76 7.90 449 8.00 1410 8.06 7.98 -.04 -2.7 NvDvrsDiv N JDD 1.04 8.9 13.25 11.50 118 11.63 341 11.72 11.51 -.05 -5.4 NuvDivA N NAD .85a 6.4 14.46 12.92 223 13.22 1469 13.26 13.16 +.04 -6.0 NvDow30DO N DIAX 1.06 5.6 20.00 15.43 81 19.06 349 19.10 18.70 +.04 +1.2 NuEnMLP N JMF 1.35 12.4 13.60 9.65 107 10.83 596 11.03 10.62 +.19 -4.9 NEnhMuV N NEV .96a 7.0 15.25 13.18 33 13.62 347 13.63 13.45 +.16 -4.1tNuvFloat N JFR .72 6.8 11.99 10.52 192 10.55 1034 10.61 10.52 -.07 -5.9tNuvFltOp N JRO .76a 7.3 11.88 10.33 134 10.42 820 10.50 10.33 -.08 -8.6 NvGADiv2 N NKG .64a 5.7 13.55 11.16 14 11.26 87 11.29 11.16 +.02 -10.4tNuvGblHIn N JGH 1.58 10.2 17.45 15.33 54 15.43 328 15.48 15.33 -.04 -8.8 NuvHi2020 N JHY .68 6.9 10.50 9.67 21 9.86 199 9.92 9.78 +.03 -.5 NuvHIDec18 N JHA 10.16 9.67 31 9.80 161 9.85 9.79 -.01 -1.1 NuvEnhMu N NVG 15.83 14.06 212 14.58 1655 14.74 14.57 -.13 -5.6 NNYAmtF N NRK .70 5.8 13.44 11.88 87 12.11 640 12.16 12.04 +.05 -6.6 NuvAmtFr N NEA .75a 5.8 14.18 12.70 319 12.95 1582 13.00 12.90 +.04 -5.8 NuvIntMu N NID .68 5.5 13.77 12.10 79 12.35 433 12.48 12.31 -.05 -4.9 NvIntQMu N NIQ .57 4.5 13.49 12.22 24 12.57 85 12.58 12.35 +.24 -2.3 NMDPI N NMY .67a 5.5 13.27 11.88 43 12.16 152 12.19 12.04 +.09 -3.3tNvMAP N NMT .71a 5.7 15.00 12.38 7 12.44 60 12.51 12.38 +.02 -12.8 NMIQI N NUM .74 5.9 14.05 12.41 31 12.70 80 12.80 12.66 +.01 -4.2tNuvMNMu N NMS .80 6.0 17.00 13.30 8 13.39 82 13.54 13.30 -.10 -9.0 NuvMtgOp N JLS 1.52 6.5 26.33 23.10 21 23.41 128 23.52 23.24 +.09 -5.2 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 2 22.44 57 22.56 22.35 -.10 -5.5 NuvMultM N JMM .48 6.8 7.77 6.60 5 7.04 63 7.07 7.01 -.01 -7.6 NvMuI N NMI .50a 4.4 12.87 10.77 7 11.29 33 11.35 11.13 +.16 -2.4 NuvMuVal N NUV .39a 4.1 10.46 9.32 166 9.54 971 9.60 9.52 -.05 -5.8 Nv AMT-Fr N NUW .78a 5.0 18.59 15.44 9 15.60 115 15.62 15.50 +.08 -9.6 NvNq100Dy Q QQQX 1.48 5.4 28.19 19.58 151 27.31 649 27.71 26.88 -.42 +12.8 NuvNJDiv N NXJ .82a 6.3 14.04 12.86 53 12.99 283 13.02 12.94 +.05 -5.1 NNYDvA N NAN .80a 6.4 14.57 12.39 76 12.53 448 12.55 12.47 +.05 -9.4 NNYMV N NNY .39a 4.3 10.65 9.03 25 9.17 136 9.25 9.12 +.03 -3.5 NuvNYSel N NXN .55 4.4 14.37 12.58 4 12.68 37 12.82 12.68 -.05 -7.0 NNCPI N NNC .59a 4.7 13.67 12.06 14 12.62 109 12.62 12.33 +.22 -2.2 NOHQI N NUO .80 5.8 15.46 13.48 29 13.78 135 13.96 13.73 +.01 -5.9 NvPA N NQP .81a 6.4 13.78 12.34 32 12.61 359 12.63 12.46 +.13 -4.1tNuvPf&Inc N JPI 1.95a 8.4 25.61 22.98 46 23.17 238 23.58 22.98 -.41 -6.4tNvPfdInco N JPC .80 8.5 10.75 9.48 291 9.51 1815 9.76 9.47 -.27 -8.0tNuvQPf2 N JPS .70 7.7 10.47 9.05 429 9.11 2941 9.35 9.05 -.26 -10.7 NuvREAst N JRI 1.49a 9.2 19.00 15.75 54 16.19 405 16.24 16.06 +.02 -9.0 NuvEqtP N BXMX 1.00 7.0 14.57 13.00 177 14.19 941 14.20 14.03 -.04 -.4 NEqPrmG N SPXX 1.04 6.2 19.88 14.92 72 16.91 981 18.01 16.88 -1.15 -2.3 NvSMM N NIM .31a 3.2 10.55 9.49 25 9.66 175 9.73 9.56 -.02 -3.0 NSTFI N NXP .55a 3.9 15.16 13.85 19 14.15 120 14.19 14.05 +.04 -3.2 NSTFI2 N NXQ .53a 3.9 14.33 13.28 7 13.64 83 13.70 13.55 +.07 -2.2 NSTFI3 N NXR .55a 3.8 15.69 14.04 14 14.53 97 14.67 14.30 +.21 -4.3 NuvSnIn N NSL .42 6.6 6.89 6.28 111 6.37 534 6.41 6.34 -.03 -2.2 NuShDCrd N JSD 1.16a 6.7 17.85 16.45 48 17.42 144 17.50 17.15 -.14 +4.8 Nv TA Div N JTD 1.23 7.4 18.44 15.66 31 16.56 116 16.83 16.51 -.24 -5.8 NvTxATR N JTA 1.04 8.0 14.69 12.50 56 13.03 191 13.17 12.98 -.18 -6.6 NTXQI N NTX .65 5.1 14.94 12.42 11 12.76 96 12.85 12.72 -.02 -11.0 NVAPI N NPV .65a 5.3 13.46 12.08 6 12.43 144 12.49 12.29 +.14 -3.0 NuverEnv n A NES 26.50 9.00 124 10.90 219 11.86 9.88 +.47 -40.0 Nvidia Q NVDA .60 .2 47 269.20 138.58 10838 250.95 57757 265.80 250.33 -14.31 +29.7 NxStageMd Q NXTM 29.93 22.68 537 28.16 2001 28.47 27.61 -.20 +16.2 Nxt-ID rs Q NXTD 8.59 1.01 148 1.76 1033 1.79 1.60 +.13 -49.7 NymoxPh Q NYMX 4.69 3.00 644 3.89 1127 3.90 3.09 +.49 +17.9O -:O2Micro Q OIIM 2.05 1.30 40 1.75 238 1.78 1.62 +.08 +4.6sOCI Ptrs N OCIP .70e 6.1 33 11.50 6.76 89 11.43 313 11.50 10.95 +.45 +41.9 OFG Bncp N OFG .24 1.7 11 14.95 7.80 565 14.15 1373 14.70 14.05 -.20 +50.5 OFG pfA N OFGpA 1.78 7.4 25.70 21.39 0 24.18 7 24.18 24.03 +.14 +.2 OFG pfB N OFGpB 1.75 7.4 24.78 20.77 2 23.76 17 23.98 23.54 +.15 +7.7sOFG pfD N OFGpD 1.78 7.3 25.72 21.29 1 24.50 33 25.72 24.41 +9.2 OFS Cap Q OFS 1.36a 11.8 9 14.34 10.41 99 11.56 614 12.26 11.40 -.12 -2.9 OFS C25 n Q OFSSL 1.59 6.4 25.38 24.01 2 24.85 37 24.90 24.56 -.05 -.2 OGE Engy N OGE 1.33 3.8 18 37.32 29.59 1762 34.96 8714 35.08 34.11 +.74 +6.2 OHA Inv Q OHAI .08 5.3 38 1.68 .85 43 1.51 77 1.56 1.50 -.05 +31.3 ONEGas N OGS 1.84 2.5 22 79.51 62.20 460 74.70 1127 75.14 71.36 +3.21 +2.0 OP Bancp n Q OPBK 13.08 11.54 1434 12.99 1769 12.99 12.03 +.77 +4.3sOReillyAu Q ORLY 19 288.34 169.43 926 286.16 3290 290.35 278.85 +3.23 +19.0 OSI Sys Q OSIS 69 96.64 50.50 616 77.22 1507 80.19 76.13 +.02 +19.9 OakVlyBcp Q OVLY .26e 1.1 20 23.89 13.76 723 23.30 802 23.40 21.24 +1.74 +19.2 OaktreeC N OAK 3.59e 8.7 12 48.50 38.80 184 41.50 895 42.20 40.90 -.15 -1.4 OaktrSpL Q OCSL .38 8.2 5.91 3.90 422 4.66 2270 4.74 4.64 -.06 -4.7 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 4 24.51 38 24.80 24.33 -.18 -2.7 OaktStInco Q OCSI .56e 6.8 10 9.09 7.03 32 8.18 244 8.33 8.05 -.04 -2.6 OasisMid n N OMP 1.57 8.4 19.78 15.57 126 18.76 397 19.31 17.30 +1.39 +7.6sOasisPet N OAS 13.70 6.69 15253 13.78 41311 13.85 11.96 +1.77 +63.9 OasmiaPh n Q OASM .02p 3.17 .80 1.43 18 1.48 1.25 +.13 +62.8 ObalonT n Q OBLN 11.54 2.09 1004 2.43 2271 3.00 2.36 -.03 -63.2sObsEva n Q OBSV 20.35 5.00 75 14.71 2892 20.35 13.76 +.16 +50.7 Obsidian g N OBE 1.44 .82 1202 1.07 6399 1.15 1.06 -.03 -13.7 OcciPet N OXY 3.08 3.7 87.67 57.84 5513 83.33 25905 85.17 81.68 +13.1 OceanBio Q OBCI .05e 5.71 3.26 20 3.55 39 3.89 3.49 -.08 -18.2 OceanPw rs Q OPTT 2.54 1.02 1151 1.07 2818 1.15 1.02 -.03 -3.2 vjOceanR rs Q ORIG 138.84 20.22 7228 28.19 9032 28.71 26.41 +.53 +5.2 Oceaneerg N OII .60 2.4 26.95 17.11 10209 24.64 14740 24.97 22.70 +1.98 +16.6sOceanFst Q OCFC .60 2.0 18 30.90 24.02 1376 30.71 2603 30.90 29.64 +.49 +17.0 Och-Ziff N OZM .87e 42.4 23 3.95 1.91 589 2.05 2110 2.15 2.03 -.08 -18.0 Oclaro Q OCLR 13 10.49 5.61 5878 8.71 11782 9.04 8.58 -.30 +29.2 OconeeFed Q OFED .40 1.4 32 30.49 25.55 21 29.30 51 29.60 27.65 +.73 +2.1 OcularTher Q OCUL 11.64 3.30 869 7.78 3252 8.24 6.88 -.40 +74.7 OcwenFn N OCN 4.84 2.60 1963 4.50 4549 4.70 4.31 +.12 +43.8 OdonateT n Q ODT 32.00 15.15 172 24.98 340 26.92 23.18 -1.54 -.1 OdysMr rsh Q OMEX 13.75 3.01 55 8.68 254 9.24 8.41 -.28 +130.2 OfficeDpt Q ODP .10 3.4 7 6.26 2.00 12934 2.90 53777 3.11 2.84 -.08 -18.1sOhioValB Q OVBC .84 1.5 35 55.03 29.05 53 55.70 118 56.15 50.95 +4.65 +37.9 OhrPhar h Q OHRP 2.18 .18 225 .22 2340 .24 .21 -.02 -88.2 Oi SA C N OIBR/C 9.71 4.00 7 4.68 339 5.20 4.56 -.60 -16.9 OilStates N OIS 38.95 20.23 1430 33.40 3856 34.13 32.23 +.60 +18.0 Oil-Dri N ODC .96f 2.2 47 50.82 35.42 45 43.44 110 43.96 40.20 +1.47 +4.7 Okta n Q OKTA 61.00 21.52 7751 51.89 19770 55.10 50.22 -2.59 +102.6 OldDomFrt Q ODFL .52 .3 38 164.10 90.62 1176 157.80 3246 163.35 157.10 -3.81 +20.0 OldLnBc Q OLBK .40f 1.2 21 35.25 26.01 593 34.55 874 35.00 34.08 +.22 +17.4sOldNBcp Q ONB .52 2.7 25 19.10 15.38 3268 18.95 7489 19.10 18.45 +.25 +8.6 OldPoint Q OPOF .44 1.5 22 34.82 24.07 376 28.91 449 29.50 27.48 +.94 -2.8 OldRepub N ORI .78 3.8 17 22.34 17.92 3392 20.29 9499 21.15 20.29 -.76 -5.1sOldSecBc Q OSBC .04 .3 15 15.60 10.75 199 15.20 484 15.60 15.00 -.05 +11.4 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 10.52 10 10.58 10.48 +.05 +.8 Olin N OLN .80 2.7 9 38.84 27.79 1970 29.23 10543 30.45 28.38 -1.15 -17.8 Ollies n Q OLLI 35 77.50 38.45 1457 73.80 4389 77.05 72.85 -1.30 +38.6 OlympStl Q ZEUS .08 .4 13 25.84 16.58 190 22.33 530 23.86 21.68 -1.03 +3.9 OmegaFlex Q OFLX .96f 1.3 46 76.63 53.50 47 71.99 89 72.26 67.38 +2.29 +.8 OmegaHlt N OHI 2.64 8.3 12 34.84 24.90 2178 31.87 8065 32.00 30.81 +.61 +15.7 Omeros Q OMER 27.09 8.36 954 18.67 3525 19.94 18.26 -1.24 -3.9 Omnicell Q OMCL 55.40 39.75 549 52.45 1728 53.75 49.45 +.65 +8.1 Omnicom N OMC 2.40 3.2 16 84.16 65.32 2940 75.91 9283 76.48 74.54 +.49 +4.2 Omnova N OMN 11.90 8.10 504 9.90 1029 10.30 9.55 -.35 -1.0sOnDeckCap N ONDK 7.68 3.98 1473 7.50 3540 7.68 7.26 +.10 +30.7 OnSmcnd Q ON 12 27.10 13.65 7440 24.08 27252 25.73 24.04 -1.53 +15.0 OnTrack Q OTIV 2.94 .93 104 1.11 545 1.20 1.10 -.07 -18.4 OncoMed Q OMED 5.56 1.74 51 2.55 150 2.71 2.48 -.10 -37.8 Oncobiolog Q ONS 2.30 .78 117 .83 404 .89 .83 -.08 -36.5 OncoCyte n A OCX 7.64 1.10 560 3.15 737 3.75 2.15 +.65 -32.3 OncolBio n Q ONCY 7.40 5.80 22 5.85 223 6.20 5.80 -.31 -6.5 Onconva rs Q ONTX 2.83 .33 2032 .48 9028 .59 .46 -.12 -68.3 OncoSec rs Q ONCS 2.95 .88 323 1.44 2285 1.46 1.34 -.02 -11.4 OneGpHosp Q STKS 3.10 1.32 57 2.62 230 2.69 2.45 +.15 +9.6 OneHorz rs Q OHGI 3.38 .49 216 .52 2700 .58 .51 +.01 -62.9 180 DgrCap Q TURN 2.45 1.46 20 2.30 183 2.30 2.21 +.02 +16.6 OneLibrty N OLP 1.80 6.8 14 27.70 21.02 152 26.56 404 26.91 25.60 +1.29 +2.5 OneStopS n Q OSS 6.25 4.10 11 4.44 41 5.00 4.30 -.38 -9.0 1800Flowrs Q FLWS 22 13.33 7.80 197 12.90 583 13.30 12.73 +.05 +20.6 OneSmart n N ONE 16.00 8.56 315 12.32 1563 13.76 12.00 -1.21 +12.9 OneSpan Q OSPN 23.35 11.05 892 20.45 1765 20.85 20.06 -.20 +47.1 OneMain N OMF 16 36.32 22.30 760 34.29 2202 34.57 33.07 +.74 +31.9sONEOK N OKE 3.18f 4.5 51 70.31 47.14 5451 69.99 21031 70.77 67.50 +2.21 +30.9sOoma n N OOMA 13.45 7.30 572 13.15 1057 13.65 11.75 +.80 +10.0 OpenText s Q OTEX .61f 1.7 31 40.31 30.88 395 35.78 2398 36.17 35.29 -.14 +.3 OpesAcq n Q OPES 9.98 9.66 60 9.70 60 9.70 9.70 +.2 OpesAcq un Q OPESU 10.15 9.11 10.03 8 10.04 10.03 -.02 +.1 OpGen n rs Q OPGN 19.50 1.62 115 1.97 684 2.27 1.96 -.27 -57.9 Ophthotech Q OPHT 1 4.50 2.25 1256 2.66 3871 3.13 2.60 -.41 -14.7tOpiantPh n Q OPNT 51.90 14.45 23 14.86 55 16.00 13.98 -.20 -35.3 OpkoHlth Q OPK 7.25 2.66 36783 4.57 55000 4.88 4.21 +.17 -6.7 OppLgCap N RWL .72e 1.4 55.31 45.76 32 51.70 242 52.14 51.34 -.55 +.6sOpp RUT n N OMFS 27.89 24.71 1 27.78 1 27.89 27.58 +.20 +6.4 OppMidCap N RWK .59e .7 64.10 53.65 10 62.71 43 63.02 61.90 -.11 +3.3sOppSmCap N RWJ .59e .8 77.03 60.34 14 76.18 79 77.03 75.36 +.57 +9.0 OppUltDiv N RDIV 1.15e 3.0 38.92 32.12 134 38.44 472 38.79 38.08 -.03 +5.1 OpR1000Y n N OYLD 26.20 24.36 25.65 1 25.65 25.65 -.18 -2.1 Op R1000D n N OMFL 27.47 24.74 1 27.00 19 27.20 26.81 -.20 +3.4 OpIntRev n N REFA 30.89 25.65 0 26.68 7 27.39 26.40 -.92 -4.2 OpGlbRv n N RGLB 30.09 25.62 26.72 0 26.72 26.67 -1.26 -4.2 Opp Rev n N ESGL 33.09 28.18 0 31.10 7 31.27 30.90 -.22 +.1 OppGlRv n N ESGF 33.63 28.29 1 30.07 4 30.59 29.94 -.65 -4.2 OppenFin N RWW .58e .9 74.63 58.96 6 65.65 13 66.44 65.20 -.81 -4.9 OpEMRev n N REEM 30.65 25.82 25.87 3 26.97 25.83 -1.10 -6.9 OppenHldg N OPY .44 1.5 29.70 15.35 178 29.05 483 29.08 27.75 +.70 +8.4sOptiNose n Q OPTN 25.76 15.01 1956 26.67 3280 27.29 23.41 +2.83 +41.1 Optibase Q OBAS 9.50 6.40 3 9.23 7 9.35 8.60 +.63 +15.9 OptCable Q OCC .08 2.1 4.10 2.13 100 3.81 338 4.00 3.30 +.46 +58.1 OptimB rs Q OPHC 13.96 1.85 76 5.00 103 5.67 4.70 -.01 +6.4 OpusBank Q OPB .59e 2.0 18 30.95 21.06 331 29.10 917 30.05 28.55 -.20 +6.6tOracle N ORCL .76 1.7 50 53.48 42.57 30594 44.10 168257 46.60 42.57 -2.18 -6.7 OramedPh Q ORMP 11.34 6.15 44 7.67 158 7.84 7.00 +.67 -14.8 Orange N ORAN .41e 2.4 18.57 15.82 205 16.89 1375 16.94 16.52 -.07 -2.9 OraSure Q OSUR 34 23.01 12.86 1037 17.28 2382 17.87 16.92 -.60 -8.4 Orbcomm Q ORBC 11.99 8.50 1236 10.19 3201 10.44 9.96 -.13 +.1 Orbotch Q ORBK 21 65.75 32.25 243 62.57 2563 64.16 61.95 -1.51 +24.5 OrchidIsl N ORC 1.08e 13.9 41 10.47 6.77 1173 7.77 4130 7.82 7.38 +.39 -16.3 OrchidsPP A TIS 1.40 26.5 8 15.74 3.44 1161 5.29 1504 6.12 4.31 +.77 -58.7 Organovo Q ONVO 2.78 .91 1684 1.49 4807 1.55 1.40 -.02 +11.2 Orgenesis n Q ORGS 16.80 8.22 36 9.11 85 9.28 8.75 +.26 -34.2 OrientPap A ONP 3 2.45 .75 21 1.02 163 1.10 .95 -.10 -20.7 OriginAg Q SEED 1.96 .64 268 .79 666 .82 .71 +.06 -7.6sOrigBcp n Q OBNK .13 .3 42.31 36.12 2190 41.38 3043 42.31 39.40 +.63 +10.3 OrionEngy Q OESX 1.40 .70 225 1.05 1172 1.25 .95 -.02 +19.3 OrionECarb N OEC .72 72 33.95 18.55 277 33.00 2093 33.55 32.40 +.20 +28.9sOrionGpHl N ORN 8.46 5.17 414 8.36 1004 8.46 7.70 +.42 +6.8 Oritani Q ORIT 1.13e 6.6 12 17.70 15.00 429 17.00 1030 17.20 16.35 +.50 +3.7 Orix N IX 100.03 77.52 30 81.15 416 83.47 79.84 -2.77 -4.3 OrmatTc N ORA .49 .9 31 70.68 50.43 649 53.11 1666 54.63 51.27 +1.62 -17.0sOrrstownF Q ORRF .52f 2.0 20 26.95 21.95 55 26.50 158 27.05 26.00 +.50 +5.0 OrthoPed n Q KIDS 29.19 14.00 425 27.00 877 27.90 25.75 +.17 +40.7 Orthofix Q OFIX 80 61.86 42.68 587 60.13 1682 60.95 58.01 +1.13 +9.9sOshRusS n N OUSM 27.99 24.76 20 27.62 170 27.99 27.54 -.22 +2.1 OshIntQ n N ONTL 29.06 25.73 1 26.62 9 26.62 26.17 +.05 -3.7 OshkoshCp N OSK .96 1.4 16 100.26 64.14 865 70.00 4398 72.25 68.46 -1.99 -23.0tOsiskoGl n N OR .20 14.39 9.14 301 9.36 2074 9.73 9.14 -.18 -19.0 OspyEn A n Q OSPR 10.20 9.47 134 10.16 591 10.20 10.15 -.02 +5.8 OspreyE un Q OSPRU 11.20 9.26 11.05 4 11.20 11.05 +.05 +11.1 OssenInn rs Q OSN 17 8.90 1.50 80 2.66 161 3.00 2.64 -.12 -7.5 Otelco Q OTEL 9 17.75 6.95 6 15.10 24 15.15 14.60 +.55 +13.1 Otonomy Q OTIC 21.15 2.80 3382 4.20 4169 4.50 4.05 -.15 -24.3 OttawaBc n Q OTTW .20f 1.4 93 14.99 13.59 7 13.89 14 13.97 13.67 +.09 -3.8 OtterTail Q OTTR 1.34 2.8 24 48.65 38.75 232 48.35 680 48.65 46.20 +2.05 +8.8 OutfrontM N OUT 1.44 7.3 11 25.30 17.75 2129 19.61 4833 19.98 19.55 -.04 -15.5 OvaScience Q OVAS 1.96 .71 230 .93 870 .99 .92 -.01 -33.3 OverSh rs N OSG 4.08 1.67 1985 3.91 4808 3.97 3.69 +.12 +42.7 Overstk Q OSTK 89.80 14.30 2299 33.45 7697 41.30 33.20 -5.45 -47.7 Ovid Th n Q OVID 14.35 5.28 245 8.46 385 8.88 7.93 +.37 -14.3 OwensMin N OMI 1.04 5.8 11 32.66 14.26 1168 17.80 4562 17.87 16.45 +1.25 -5.7 OwensCorn N OC .84 1.3 20 96.52 61.00 2334 65.63 13511 67.43 64.68 -.31 -28.6tOwensIll N OI 13 25.90 16.83 3787 16.86 9430 17.77 16.75 -.75 -24.0 OwensRM A ORM .80f 4.7 11 18.72 13.71 881 16.90 1108 17.50 16.67 +.03 +5.6 Oxbridge Q OXBR .48 25.3 4 6.00 1.00 3 1.90 54 1.95 1.68 -11.6 OxfordImm Q OXFD 19.51 10.00 435 13.87 1458 14.66 13.58 +.27 -.7 OxfordInds N OXM 1.36 1.6 20 93.47 57.36 392 83.80 1053 85.17 80.90 +.38 +11.5 OxfordLn Q OXLC 1.62 15.6 11.74 9.11 141 10.36 1188 10.68 10.36 -.06 +3.1 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 1 25.34 32 25.43 25.24 +.10 -.3 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 1 25.42 7 25.84 25.40 -.09 +.9 OxfSqCap Q OXSQ .80 11.7 6 7.25 5.15 246 6.83 1036 7.04 6.76 -.08 +19.0P-Q:P&F Inds Q PFIN .20 2.3 8.88 5.60 5 8.63 22 8.75 8.40 +.23 +3.0 PAM Q PTSI 38 43.20 16.34 275 42.59 358 42.75 41.00 +.15 +23.7sPB Bncp Q PBBI .24f 2.1 11.25 10.00 79 11.70 117 11.70 10.60 +.50 +8.8 PBF Engy N PBF 1.20 2.7 13 50.99 19.46 2830 44.46 11098 48.73 44.02 -2.23 +25.4 PBF Logist N PBFX 1.96f 9.2 11 22.30 17.75 38 21.30 211 21.50 21.05 +.15 +1.7sPC Cnnctn Q CNXN .34e 17 32.55 22.66 121 33.47 361 33.74 30.86 +2.21 +27.7 PC-Tel Q PCTI .22 3.4 7.85 5.65 59 6.46 132 6.59 6.25 +.04 -12.3 PCM Fund N PCM .96 8.2 12.13 10.15 58 11.70 165 11.97 11.68 -.13 +1.1 PCM Inc Q PCMI 20.50 6.90 1136 15.85 1743 17.05 15.60 -.10 +60.1 PCSB Fn n Q PCSB .03p 88 22.34 16.50 312 20.22 508 20.49 19.57 +.46 +6.1 PDC Engy Q PDCE 66.20 36.74 1431 61.57 4710 62.56 56.46 +4.28 +19.5 PDF Sol Q PDFS 36 20.10 9.62 967 12.24 1898 12.91 12.00 -.42 -22.0 PDL Bio Q PDLI .20 8.4 4 3.55 2.15 2477 2.37 11794 2.61 2.36 -.15 -13.5 PDL Cmt n Q PDLB 16.95 14.46 955 16.09 1186 16.13 15.33 +.04 +6.0 PG&E Cp N PCG 2.12f 4.9 7 71.57 37.30 16548 42.92 42026 43.03 39.24 +2.72 -4.3 PGT Inc N PGTI 27 21.97 11.90 665 20.80 2596 21.90 20.60 -.05 +23.4 PHH Corp N PHH 15.00 8.01 1561 10.89 2829 10.92 10.83 +.04 +5.7 PHI vtg Q PHII 13.95 9.40 10.62 48 11.72 10.30 -.51 -9.2 PHI nv Q PHIIK .20 1.9 13.39 9.26 101 10.71 331 11.91 10.50 -1.07 -7.4tPICO Hld s Q PICO 5.00e 14.57 10.38 343 10.85 1026 11.15 10.38 -.30 -15.2 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 22 49.95 48 49.97 49.92 +.03 -.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 66

Pimc1-5Tip N STPZ .53e 1.0 52.52 51.47 40 51.64 184 51.65 51.54 +.12 -.6 Pim15TIPS N LTPZ .42e .6 69.37 64.23 6 66.91 37 67.08 66.33 +.34 -3.4 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 2 57.33 22 57.41 57.17 +.08 -1.5 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 10 99.49 62 99.89 99.34 -.13 -.8 PimcoTR N BOND 6.13e 6.0 107.65 101.92 49 102.68 317 102.88 102.61 -.04 -3.1 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 191 100.16 1427 100.43 100.14 -.27 -.3 PimIGBd N CORP 3.12a 3.1 106.25 97.04 15 99.88 84 100.40 99.72 -.25 -5.5 PimShMat N MINT .82e .8 101.87 101.39 634 101.53 3288 101.54 101.48 +.05 PimIntMu N MUNI 1.26 2.4 54.58 52.31 10 52.78 69 53.00 52.65 +.05 -1.6 PimSTMun N SMMU .47e .9 50.80 49.49 9 49.91 21 49.99 49.70 +.13 +.1 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 2 113.46 33 114.41 112.50 +.21 -6.6sPJT Part n N PJT .20 .4 58.76 35.47 725 56.07 1361 58.76 55.15 -2.15 +23.0tPLDT Inc N PHI 1.60e 7.2 38.23 21.82 172 22.05 798 24.66 21.63 -2.19 -26.7 PLX Phr rs Q PLXP 9.41 3.20 7 4.15 27 4.40 4.00 -.10 -39.8 PNC pfP N PNCpP 1.65 6.0 30.06 26.65 56 27.36 269 27.59 27.18 -.14 -3.3 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 11 25.26 131 25.27 25.15 +.01 -.4 PNC N PNC 3.00 2.2 13 163.59 118.89 2761 139.36 14115 143.75 139.01 -4.61 -3.4 PNM Res N PNM 1.06 2.7 19 46.00 33.75 513 38.70 2638 38.85 36.60 +1.95 -4.3 POSCO N PKX 93.12 58.50 85 77.97 723 81.69 75.96 -3.71 -.2 PPDAI n N PPDF 13.68 5.95 492 6.20 2874 6.62 6.19 -.42 -12.8 PPG s N PPG 1.80 1.7 18 122.07 100.36 4171 105.42 14247 105.86 103.00 +.04 -9.8 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 15 25.50 54 25.66 25.34 +.08 -.4 PPL Corp N PPL 1.64 5.8 12 39.90 25.30 8046 28.26 39225 28.37 26.97 +1.18 -8.7sPQ GrpH n N PQG 37 18.02 12.88 1220 17.92 2226 18.23 17.22 +.26 +8.9sPRA Grp Q PRAA 57 42.15 25.72 683 39.00 1871 42.15 38.90 -2.45 +17.5 PRA Hlth Q PRAH 59 97.31 73.05 5922 95.22 8565 96.90 94.02 -.78 +4.6 PRGX Glbl Q PRGX 10.30 5.40 2096 9.30 2405 9.60 8.65 +.20 +31.0 PS BusPk N PSB 3.40 2.7 32 137.60 107.91 226 127.28 635 127.39 123.28 +2.91 +1.8 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 4 25.18 50 25.18 25.03 +.05 -.3 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 0 25.08 16 25.08 24.93 +.21 -.9 PS BusP pfY N PSBpY 24.78 22.04 11 23.47 190 23.47 23.10 +.30 -4.6 PS BusP pfX N PSBpX 1.31 5.4 25.50 22.32 9 24.05 99 24.05 23.46 +.30 -4.8 PS BsPk pfW N PSBpW 25.77 22.23 1 23.54 31 23.84 23.24 +.20 -6.8sPTC Inc Q PTC 100.79 52.20 1151 96.83 7057 100.79 94.00 +1.94 +59.3sPTC Thera Q PTCT 52.95 14.56 2008 36.01 33263 52.95 32.26 -1.54 +115.9 PVH Corp N PVH .15 .1 18 169.22 104.34 1509 152.08 5259 164.01 152.03 -9.33 +10.8 PacWstBc Q PACW 2.40f 4.6 16 55.86 43.08 1680 52.34 5925 54.67 52.04 -1.63 +3.8 Paccar Q PCAR 1.12f 1.8 12 79.69 60.36 2651 62.11 10005 64.02 60.97 -1.89 -12.6 PcrTrnd750 N PTLC 30.73 25.80 166 29.64 773 29.87 29.50 -.27 +3.5sPcrTrnd450 N PTMC 33.22 27.70 65 32.79 398 33.22 32.40 -.02 +5.4sPcrTrnd100 N PTNQ 34.66 26.38 41 34.04 285 34.66 33.72 -.25 +12.5 PacrCash n N GCOW 34.59 29.33 32 31.07 86 31.20 30.52 -.32 -1.3 PacrTrendp N PTEU 33.39 27.81 48 28.45 159 28.74 28.03 -.54 -7.3 Pacr Wlth n N PWS 27.67 23.99 12 26.23 87 26.35 26.00 +4.0 Pac Cash n N CALF 30.04 22.60 16 29.75 61 30.00 29.34 +.26 +14.0 PacDvCsh n N ICOW 31.03 25.13 8 28.56 25 28.80 28.08 -.45 -2.7 PacBiosci Q PACB 5.70 2.02 3561 3.83 9309 4.09 3.36 +.43 +45.1 PacifCstOil N ROYT .15e 7.0 5 2.75 1.36 152 2.11 441 2.13 1.99 +.11 +8.8tPacEthanol Q PEIX 7.50 2.50 7662 2.45 11217 3.00 2.40 -.45 -46.2 PacGE pfA A PCGpA 1.50 6.0 33.49 21.19 15 25.01 36 25.86 24.95 -.49 -11.3 PacGE pfB A PCGpB 1.37 5.9 33.00 22.05 4 23.23 16 23.58 23.00 -.35 -10.1 PacGE pfC A PCGpC 1.25 5.8 29.01 20.60 1 21.50 3 21.58 20.95 -.40 -12.6 PacGE pfD A PCGpD 1.25 6.0 26.95 20.01 2 20.81 12 21.39 20.45 -.01 -13.8 PacGE pfE A PCGpE 1.25 5.9 29.48 20.30 21.15 17 21.37 20.67 -.34 -14.2 PacGE pfG A PCGpG 1.20 5.9 32.05 19.11 20.25 4 20.25 20.00 +.21 -17.6 PacGE pfH A PCGpH 1.12 5.7 29.54 18.65 0 19.66 7 19.70 19.07 +.51 -14.8 PacGE pfI A PCGpI 1.09 5.6 26.84 18.88 19.36 3 19.58 19.26 +.14 -14.1 PacMerc Q PMBC 22 10.00 7.60 71 9.85 175 9.95 9.35 +12.6 PacPreBc Q PPBI .15p 26 46.05 32.05 1991 40.30 4215 43.20 39.90 -.05 +.8 PaciraPhm Q PCRX 51.10 26.95 1152 33.75 6032 40.10 32.92 -3.90 -26.1 PackAmer N PKG 3.16f 2.7 18 131.13 105.81 1184 115.28 4732 119.35 113.98 -3.75 -4.4tPagsegur n N PAGS 39.97 26.91 19546 30.45 53208 33.05 26.91 -2.90 -3.9 PainThr rs Q PTIE 12.80 3.10 493 8.23 757 10.15 6.36 -1.94 +105.8 PalatinTch A PTN 1.59 .34 22883 1.09 30824 1.09 .87 +.12 +26.9 PaloAltNet N PANW 217.40 126.56 1607 207.59 6349 216.58 205.88 -7.01 +43.2tPampaEng N PAM 72.98 40.21 335 43.60 4063 47.65 40.21 -.65 -35.2 PanASlv Q PAAS .14 .8 23 19.56 13.99 737 17.97 3466 18.00 17.34 +.24 +15.5 Pandora N P 9.98 4.09 32441 8.27 68354 8.78 7.93 +.30 +71.6 PangaeaL Q PANL 2 8.40 2.13 4 3.10 26 3.35 3.10 -.05 -15.8 PanhO&G N PHX .16 .8 98 25.30 17.65 73 19.60 173 20.40 19.10 +.40 -4.6 PapaJohns Q PZZA .90 1.7 22 81.09 49.54 1690 54.33 8621 58.20 51.10 +3.02 -3.2 PapaMurph Q FRSH 13 6.50 3.50 31 5.09 100 5.38 4.97 -.37 -5.4sParTech N PAR 40 16.89 7.31 1198 16.46 1771 16.89 14.76 +1.68 +76.0 ParaGold n A PZG 3 1.80 1.16 97 1.33 230 1.33 1.25 +.03 +2.3 ParamtGp N PGRE .40 2.6 16.79 13.70 2087 15.57 7091 15.58 15.03 +.49 -1.8 ParatekPh Q PRTK 29.00 9.85 1309 10.65 3670 11.25 10.50 -.40 -40.5 Paretem rs A TEUM 3.59 .50 1303 2.60 5143 2.70 2.43 -.05 +25.6 ParkCity Q PCYG 43 15.00 6.75 241 8.50 891 8.99 7.40 +1.30 -11.0sParkEl N PKE .40 1.7 54 21.12 14.59 991 23.30 1417 23.40 19.84 +2.94 +36.7 ParkHot n N PK 2.20f 7.1 32.62 23.91 2802 31.07 9696 31.42 30.46 +.31 +8.1 ParkNatl A PRK 3.84f 3.3 19 119.00 92.42 69 117.40 182 118.50 113.76 +2.94 +12.9 ParkOh Q PKOH .50 1.3 17 47.90 34.95 52 39.65 147 40.35 38.74 +.20 -13.7sParkeBcp Q PKBK .48b 2.0 17 24.80 16.25 81 24.30 186 24.80 23.05 +1.10 +30.1tParkDrl N PKD 1.44 .33 14751 .34 19741 .38 .33 -.02 -66.5 ParkerHan N PH 3.04f 1.9 19 212.80 153.65 3205 157.38 8420 170.44 156.51 -13.54 -21.1tParkrVs rs Q PRKR 2.67 .52 243 .51 613 .62 .48 -.08 -51.9 ParsleyEn N PE 48 33.43 21.12 8564 29.04 27221 29.26 27.03 +2.09 -1.4 PrtnrCm Q PTNR 16 6.60 3.23 4 3.64 28 3.73 3.43 +.04 -40.8 PartRe pfF N PREpF 1.47 5.8 26.24 24.68 1 25.31 9 25.31 25.11 +.09 -1.1 PartRe pfG N PREpG 1.63 6.2 27.59 25.81 4 26.39 47 26.47 26.25 -.05 -1.7 PartRe pfH N PREpH 1.81 6.5 30.82 26.81 15 27.94 124 28.12 27.80 +.03 -2.5 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 5 25.40 18 25.45 25.25 -3.3 PartyCity n N PRTY 15 16.90 9.50 1141 15.95 4637 16.50 15.45 +.35 +14.3 PathfdBcp Q PBHC .24f 1.5 23 16.64 14.60 15.92 4 16.10 15.75 -.05 +3.4 PatrkInd s Q PATK 20 72.35 45.30 173 59.75 1137 62.33 59.25 -.95 -14.0 PatrNBc rs Q PNBK .04 .2 24 21.15 15.30 1 19.75 7 20.10 19.55 -.60 +10.6 PatriotTr n Q PATI 15 23.80 16.72 11 22.49 102 22.75 20.66 -.16 +29.4 PatternEn Q PEGI 1.69f 8.9 15 26.56 16.58 1473 19.04 4846 19.60 18.77 -.31 -11.4 Patterson Q PDCO 1.04 4.2 11 48.30 20.57 13361 24.62 31506 25.25 21.30 +2.24 -31.9 PattUTI Q PTEN .16f .9 25.03 14.83 6378 18.06 20021 19.20 17.50 +.16 -21.5 Pavmed n Q PAVM 9.31 .87 198 .99 1667 .00 .90 +.01 -56.9 Paychex Q PAYX 2.24f 3.2 28 73.10 54.20 2268 70.22 10944 70.38 68.78 +.44 +3.1 PaycomSft N PAYC 118.45 64.50 5205 107.22 8420 115.54 106.08 -5.40 +33.5sPaylocity Q PCTY 64.21 41.15 619 61.90 1647 64.21 61.01 -.92 +31.3 PayData rs Q PYDS 4.10 1.17 13 1.69 108 1.72 1.59 +.05 -33.2sPayPal n Q PYPL 54 87.55 52.11 7499 85.12 37632 87.55 83.43 -.19 +15.6 pdvWirelss Q PDVW 39.75 22.50 59 26.10 274 29.05 25.70 -2.85 -18.7 PeabodyE n N BTU .60 1.3 47.84 22.58 2540 46.00 6679 47.07 45.29 -.82 +16.8 PeakRsts Q SKIS .28 5.6 5.78 4.00 14 5.00 86 5.15 4.95 -7.4 PeapkGl Q PGC .20 .6 20 38.00 29.21 228 35.94 602 36.42 34.10 +1.45 +2.6 Pearson N PSO .80e 7.0 12.51 7.62 304 11.46 1714 11.58 11.20 -.26 +16.7 Pebblebrk N PEB 1.52 3.8 23 41.65 31.29 1319 39.62 4742 39.90 38.48 +.09 +6.6 Pebble pfC N PEBpC 1.63 6.4 26.05 23.93 1 25.46 30 25.60 25.03 +.09 +.8 Pebbleb pfD N PEBpD 2.09 8.2 26.43 24.11 2 25.41 18 25.62 25.03 +.42 -1.4 Pedevco rs A PED 1.15 .26 76 .32 380 .33 .31 +.01 -1.6 Pegasyst Q PEGA .12 .2 67.95 45.40 4189 56.45 6013 61.60 56.30 -4.35 +19.7 Pembina g N PBA 1.50 26 36.99 29.28 388 34.67 2133 35.17 34.16 +.47 -4.2 PnnNtGm Q PENN 36 36.29 19.98 1754 34.61 7585 35.18 32.66 +1.54 +10.5sPennVa n Q PVAC 84.63 31.00 1106 83.21 6715 85.12 78.24 +6.13 +112.8 PennantPk Q PNNT .72 10.1 8 7.84 6.29 274 7.10 1097 7.19 7.04 -.05 +2.7 PenPkFR Q PFLT 1.14 8.3 11 14.65 12.00 149 13.72 581 14.06 13.70 -.23 Penney N JCP 44 5.63 2.25 25805 2.62 63475 2.83 2.52 -.11 -17.1 PennsWd Q PWOD 1.88 4.2 18 50.00 39.59 19 44.60 46 45.50 41.73 +1.99 -4.3 PennaRE N PEI .84 7.2 16 13.02 8.86 1784 11.64 6008 11.72 11.16 +.38 -2.1 PenRE pfB N PEIpB 1.84 7.8 25.74 20.21 5 23.72 24 23.75 23.23 +.58 -5.8 PenRE pfC N PEIpC 1.80 7.8 26.98 19.44 7 23.00 55 23.00 22.38 +.88 -11.2 PenRE pfD N PEIpD 1.72 7.8 25.83 19.01 7 22.04 51 22.05 21.48 +.54 -12.2 PennyMFn N PFSI 6 25.20 16.00 430 20.45 928 20.90 20.20 +.05 -8.5sPennyMac N PMT 1.88 9.8 20 19.30 14.87 607 19.10 2787 19.30 18.68 +.38 +18.9 Penny pfA N PMTpA 2.03 8.0 25.80 23.11 2 25.41 26 25.69 25.38 -.08 +.7 PennyM pfB N PMTpB 25.45 23.68 7 25.19 51 25.31 25.12 -.04 PensarAc n Q WRLS 10.17 7.75 2 9.89 689 9.89 9.85 +.02 +2.3 PensrAc rt Q WRLSR .55 .30 12 .41 2287 .45 .40 -.04 -18.0 Penske N PAG 1.40f 2.8 12 54.83 38.33 688 50.19 1604 51.85 49.91 -.49 +4.9tPentair N PNR .70 1.6 13 74.84 42.09 2618 42.57 7603 44.08 42.09 -1.29 -39.7 Penumbra n N PEN 167.35 77.75 2873 148.20 4282 156.00 147.25 -6.85 +57.5 PeopUtdF Q PBCT .70f 3.8 18 20.26 15.97 3252 18.55 26969 18.90 18.29 -.18 -.8 PeopUtd pf Q PBCTP 1.41 5.5 29.36 25.00 17 25.59 83 25.59 25.43 -9.6sPeBcOH Q PEBO 1.12f 2.9 18 39.58 29.55 203 38.92 372 39.58 38.08 +.51 +19.3 PeopBNC Q PEBK .52 1.6 17 36.12 26.00 21 32.25 59 33.49 32.17 -.69 +5.1sPeopFSvc Q PFIS 1.32f 2.6 18 52.00 39.00 40 50.00 84 52.00 49.37 -1.57 +7.3sPeopUtah n Q PUB .40f 1.0 35 38.53 24.63 407 38.40 602 38.53 36.14 +1.45 +26.7 PepsiCo Q PEP 3.71f 3.4 22 122.51 95.94 5526 108.37 31480 108.67 104.83 +.76 -9.6 Percptr Q PRCP .15 1.5 30 10.81 6.80 11 10.11 34 10.30 9.89 -.22 +4.2sPerficient Q PRFT 52 27.51 16.70 590 27.02 1198 27.51 26.50 -.05 +41.7sPerfFood n N PFGC 24 37.45 25.40 1185 37.45 3683 37.68 35.95 +1.25 +13.1 Performnt Q PFMT 3.52 1.52 34 2.15 100 2.30 2.12 -.07 +30.3 PerionNwk Q PERI 2.02 .71 67 1.19 726 1.28 1.07 -.03 +15.5 PerkElm N PKI .28 .4 29 84.49 62.43 689 74.36 3028 77.67 73.97 -3.48 +1.7 PermRck n N PRT 16.69 15.00 34 16.19 468 16.29 15.34 +.09 +4.5 PermaFix Q PESI 5.15 3.25 19 4.35 42 4.50 4.20 -.15 +19.2 PermaPip Q PPIH 10.43 7.50 3 9.45 34 10.05 9.25 -.10 +5.0 Prmian N PBT .64e 6.9 25 10.30 7.80 69 9.14 309 9.37 9.08 -.02 +3.0 PernixT rs Q PTX 5.18 2.00 93 2.55 229 2.59 2.41 +.10 +6.3 Perrigo N PRGO .76 1.0 95.93 63.68 1092 75.66 5323 76.84 73.44 +.55 -13.2 PerryEllis Q PERY 8 28.54 16.35 423 27.30 1639 27.45 27.15 -.67 +9.0 PershGld rs Q PGLC 3.31 1.80 50 1.95 168 1.95 1.80 +.14 -18.8tPerspecta n N PRSP 25.45 21.33 17383 21.73 30292 23.47 21.03 -.83 -11.5 PetIQ n Q PETQ 28.23 17.03 567 24.12 2787 24.63 21.00 +1.30 +10.4 PetMed Q PETS 1.00 2.2 28 57.80 31.81 612 45.77 2632 45.91 43.43 +1.84 +.6 PetChina N PTR .70e .9 85.02 60.69 192 74.46 650 75.98 72.67 -.76 +6.5 PetrbrsA N PBR/A 14.98 6.96 8915 7.98 45143 8.81 7.58 +.03 -18.8 Petrobras N PBR 17.20 7.61 23910 9.43 163434 10.13 9.02 -.01 -8.4 Pfenex A PFNX 8.42 2.07 2194 5.50 3242 5.68 5.01 +.10 +106.8 Pfizer N PFE 1.36 3.7 15 39.43 32.32 26607 36.51 118670 36.63 35.73 +.15 +.8 PFSweb Q PFSW 11.86 5.90 1849 10.25 2102 10.79 9.80 -.37 +38.0 PhlpsSelEn N DSE 1.26 22.3 7.35 4.89 88 5.65 385 5.71 5.48 +.16 -3.4 PhibroAH Q PAHC .40 .8 34 48.40 32.05 219 47.35 622 48.15 45.80 +.55 +41.3 PhilipMor N PM 4.56f 5.7 21 123.55 76.21 7328 80.19 34299 81.91 79.21 -.55 -24.1 PhilipsNV N PHG .88e 2.1 43.45 35.24 580 42.01 3017 42.24 41.26 -.50 +11.1 Phillips66 N PSX 3.20f 2.9 26 122.38 78.63 3021 112.02 12732 115.79 110.97 -2.28 +10.7 Phill66LP N PSXP 2.71f 5.2 19 56.48 44.40 264 51.64 1334 52.58 50.21 +.30 -1.4 PhxNMda N FENG 8.14 2.43 126 4.56 1634 4.89 4.35 -.36 -29.7 PhotrIn Q PLAB 1 10.60 7.20 960 8.50 2930 8.63 8.15 +.20 -.3 PhysRltTr N DOC .92 5.7 42 21.85 14.13 3593 16.04 13327 16.21 15.39 +.49 -9.7 PiedmLithn Q PLLL 17.98 12.75 5 14.70 24 16.54 14.33 -1.30 +15.3 PiedmOfc N PDM .84 4.2 9 21.57 16.69 13127 19.92 18122 20.06 19.16 +.65 +1.6 Pier 1 N PIR .28 9.0 16 5.92 2.15 2925 3.10 10007 3.14 2.81 +.17 -25.1 PierisPhm Q PIRS 9.75 4.27 2058 5.19 5199 5.52 5.05 +.02 -31.3 PilgrimsP Q PPC 9 38.39 19.25 3668 19.65 9826 21.06 19.48 -1.59 -36.7 PimUS Eq n N MFUS 29.49 25.01 2 28.80 34 29.00 28.69 -.01 +4.3 Pim IntEq n N MFDX 28.41 25.32 10 26.18 30 26.31 25.94 -.31 -2.1tPimEmMkt N MFEM 28.32 24.12 10 24.39 36 24.68 24.12 -.51 -6.8 PimcoCA N PCQ .92 5.5 17.89 14.43 10 16.63 156 16.78 16.52 +.07 -3.7 PimcoCA2 N PCK .65 7.8 10.42 8.01 44 8.25 250 8.30 8.20 +.05 -18.8 PimcCA3 N PZC .72 7.0 12.80 9.55 5 10.29 65 10.29 10.06 +.15 -1.4 PimcoCp&I N PCN 1.35 7.6 18.05 15.84 60 17.83 350 17.90 17.21 +.56 +3.7 PimCpOp N PTY 1.56a 8.8 18.93 15.86 219 17.73 1662 17.99 17.30 +.44 +7.7sPimDyCrd N PCI 1.97 8.3 23.70 21.61 356 23.63 2176 23.73 23.15 +.54 +5.3sPimDyInco N PDI 2.65a 8.4 32.05 28.60 260 31.68 1105 32.11 31.26 +.29 +5.4 PimcIncStr N PFL 1.08 8.8 12.54 11.15 34 12.25 408 12.29 11.85 +.35 +4.9 PimIncStr2 N PFN .96 9.0 10.89 10.00 143 10.68 839 10.77 10.45 +.18 +2.4 PimStPls N PGP 2.20 14.9 18.55 12.37 33 14.81 309 15.06 14.54 -.19 -3.7 PimcoHiI N PHK 1.24 14.7 8.89 7.19 359 8.44 2206 8.46 8.26 +.13 +13.1 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 225 27.42 913 27.42 26.82 +.34 +5.8 PimcoMuni N PMF .98 7.4 14.23 12.29 43 13.09 307 13.16 12.96 +.03 +.7 PimcoMu2 N PML .78 6.0 13.56 11.80 148 12.91 542 13.07 12.90 +.01 -2.0 PimcMu3 N PMX .75 6.5 12.28 10.76 34 11.56 220 11.58 11.48 +.06 -.2 PimcoNY N PNF .68 5.5 13.63 11.26 11 12.28 105 12.36 12.13 +.19 -3.9 PimcoNY2 N PNI .80 7.5 12.51 10.40 56 10.53 191 10.60 10.50 -.02 -12.3 PimcNY3 N PYN .63 7.0 10.27 8.50 7 9.06 30 9.06 8.84 +.22 -8.7 PimcoStrIn N RCS .96 9.9 10.65 8.62 50 9.69 453 9.74 9.48 +.11 +5.6 PingtanM Q PME .04 1.5 17 4.50 1.99 71 2.70 346 3.14 2.68 -.43 -11.5 PinnclEnt Q PNK 34.63 18.30 774 34.16 2117 34.55 33.18 +.70 +4.4 PinnaclFn Q PNFP .56 .9 21 69.95 58.40 764 64.80 3131 66.80 63.35 +.90 -2.3sPinnaclFds N PF 1.30 1.9 13 70.51 52.25 2786 67.00 9454 70.51 63.94 +2.00 +12.7 PinWst N PNW 2.78 3.6 18 92.42 73.41 859 78.29 4298 78.45 75.69 +2.18 -8.1 PionDvrsHi A HNW 1.38 9.5 16.86 14.51 17 14.59 108 14.61 14.51 -.04 -7.4 PionEnSvc N PES 6.35 1.60 3147 5.15 7183 5.25 4.53 +.40 +68.9tPionFltRt N PHD .72 6.4 12.22 11.18 43 11.24 405 11.33 11.18 -.11 -2.0 PionHiIn N PHT 1.14 12.1 10.12 9.29 56 9.39 373 9.40 9.32 -3.3 PioMuAdv N MAV .84 7.7 11.88 10.50 58 10.90 200 10.97 10.80 +.06 -4.1 PioMunHi N MHI .84 7.3 12.35 11.10 67 11.43 370 11.45 11.32 +.06 -3.5 PioNtrl N PXD .32f .2 213.40 125.46 3457 185.65 12788 187.19 176.51 +1.45 +7.4 PioneerPw Q PPSI 26 7.95 4.57 4 5.20 13 5.40 4.95 +.45 -31.7 PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 122 79.95 467 81.85 79.20 -.15 -7.3 PitnyBw N PBI .75 8.1 6 16.13 8.30 18720 9.24 27576 9.71 9.03 +.16 -17.4 PitnyBw 43 N PBIpB 1.67 6.8 26.96 21.46 11 24.85 126 24.94 24.65 -.03 +1.9 PivotSft n N PVTL 31.24 15.11 1952 25.15 11460 29.28 24.95 -3.76 +59.9 Pixelwrks Q PXLW 7.05 3.50 3474 3.94 5028 4.21 3.88 -.20 -37.8 PlainsAAP N PAA 1.95 8.0 32 26.98 18.38 1304 24.51 5843 25.15 23.89 +.30 +18.8 PlainsGP rs N PAGP 1.70 40 27.75 18.98 801 24.99 5099 25.50 24.50 +.20 +13.8sPlanetFit n N PLNT 2 46.81 21.99 1178 45.24 4667 46.81 44.59 +.03 +30.6sPlantron N PLT .60 .8 25 77.90 41.28 255 77.12 923 77.90 74.40 +1.48 +53.1 PlatfmSpc N PAH 16 14.82 9.09 2776 11.73 21581 11.95 11.46 +.16 +18.2 PlatEag n Q EAGL 11.82 9.60 9.73 201 9.74 9.73 -.2 PlatEag un Q EAGLU 11.00 8.00 3 10.12 7 10.12 10.08 +.01 +1.1 PlatGpM rs A PLG 1 .91 .08 884 .10 4853 .11 .10 -.01 -67.1sPlayAGS n N AGS 26.15 16.66 895 25.09 1915 26.15 24.40 -.25 +35.6 PlayaHot n Q PLYA 12.27 9.41 109 10.80 911 10.92 10.47 +.13 +.1 Plexus Q PLXS 22 66.78 49.20 231 61.66 946 62.21 59.75 +.33 +1.5 PlugPowr h Q PLUG 3.21 1.53 3143 2.04 12769 2.04 1.93 +.06 -13.6 PlumasBc Q PLBC .36f 1.3 15 29.45 19.10 4 27.75 39 28.50 27.60 -.75 +19.6 Plurlsght n Q PS 29.84 19.25 670 26.26 5326 29.31 22.81 -2.13 +31.3 PluristemT Q PSTI 2.12 1.06 126 1.26 2088 1.27 1.20 -.01 -8.7 PlymInd n A PLYM 1.50 8.7 19.00 15.09 12 17.25 46 17.67 16.56 -.05 -6.7 PlymInd pfA A PLYMpA 1.88 7.6 26.07 23.68 4 24.60 21 25.35 24.24 -.33 -2.2 PoageBksh Q PBSK .24 1.2 23 21.00 17.20 1 19.53 7 19.70 19.50 +.10 -7.0 PointrTel h Q PNTR 17 19.65 9.95 24 12.35 83 13.19 12.25 -.95 -33.6sPointsInt g Q PCOM 49 17.41 7.70 133 16.27 1488 17.41 14.70 +1.46 +58.1 PolarPwr n Q POLA 6.85 4.01 8 6.38 23 6.39 6.15 +.26 +27.3 PolarStarR N PSRT Polaris N PII 2.40 1.9 33 137.66 86.42 469 123.28 2738 131.25 122.74 -7.35 -.6sPolarity rs Q COOL 41.22 15.21 2414 38.73 7968 41.22 27.05 +11.73 +66.9 PolyMet g A PLM 1.36 .58 703 .98 3806 1.10 .95 -.03 +14.0 PolyOne N POL .70 1.6 20 47.48 34.15 684 43.78 2122 43.90 42.38 +.38 +.6sPool Corp Q POOL 1.80f 1.2 32 157.52 97.25 197 154.00 939 157.52 151.20 +2.01 +18.8 PopeRes Q POPE 2.80 3.8 26 79.50 66.60 4 73.14 24 73.50 71.00 +1.14 +4.9 Popular Q BPOP 1.00 2.1 24 48.18 32.04 860 47.58 2543 47.75 45.80 +1.15 +34.1 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 1 24.90 34 25.00 24.64 -.07 +2.6 PopCpII pf Q BPOPM 1.53 6.6 24.20 17.66 1 23.23 4 23.25 22.85 +.13 +2.8 PortGE N POR 1.45f 3.4 20 50.11 39.02 1057 42.41 3332 42.59 41.12 +1.35 -7.0 PortolaPh Q PTLA 67.10 30.10 3153 43.73 7233 44.25 39.68 +3.58 -10.2 PostHldg N POST 52 88.93 70.66 1199 86.29 3760 87.44 83.04 +1.81 +8.9 Potbelly Q PBPB 13.75 10.60 536 13.35 977 13.59 13.05 -.15 +8.5 PotltchDel Q PCH 1.60 3.3 26 56.35 43.85 1952 48.35 4268 50.70 47.35 -1.70 -3.1 PowellInds Q POWL 1.04 3.0 38.17 22.80 70 34.70 250 35.88 34.17 -.96 +21.1 PwrInteg Q POWI .64f .8 39 86.60 60.55 245 78.15 932 80.35 77.00 -.70 +6.3 PowrREIT A PW 8.69 5.50 61 6.30 206 6.52 6.02 +.23 +2.3 PwREIT pfA A PWpA 26.55 25.02 26.11 0 26.16 26.11 +.67 +2.0 PS BalMul N PSMB 13.94 12.78 13.48 +.1 PSCrudeDS N DTO 173.13 57.10 20 62.63 27 71.07 62.25 -7.90 -29.4 PSBMetDL N BDD 11.60 6.52 9.30 2 9.51 9.30 -.44 -11.7 PSBMetDS N BOM 13.14 4.24 1 8.93 1 8.93 8.50 +1.93 +20.4 PSCrudeLg N OLO 6.48 3.71 0 6.05 19 6.05 5.86 +.17 +18.7 PSCrudeSh N SZO 100.57 57.13 57.41 -25.1 PShNYMu N PZT .86 3.6 24.80 23.71 24.06 -2.5 PSEmgMkt N PXH .49e 2.2 25.32 19.49 21.91 -1.9 PranBio rs Q PRAN 3.79 1.75 6 1.96 70 2.03 1.89 +.02 -37.2 Praxair N PX 3.30 2.1 36 166.95 127.36 1381 158.14 7349 158.98 154.22 -2.12 +2.2 Precipio n Q PRPO 28.16 .36 504 .42 2950 .49 .41 -.07 -65.0 PrecDrill N PDS .28 4.14 2.26 1960 3.27 7877 3.29 3.03 +.11 +8.3 PrecTh rs Q AIPT 2.50 .81 76 1.13 758 1.16 .99 +.01 +11.6 PfdAptCm N APTS 1.02f 6.5 22.71 13.60 732 15.70 2089 15.73 14.63 +1.08 -22.5 PfdBkLA Q PFBC .88 1.4 18 67.88 48.89 186 63.73 459 67.22 63.39 -2.50 +8.4sPrefrmdLn Q PLPC .80 .9 42 89.78 44.80 46 92.00 119 96.83 77.72 +13.70 +29.5 PremFin s Q PFBI 12 26.05 16.78 118 19.61 211 19.94 18.76 +.63 -2.3sPremier Q PINC 36.84 27.16 4495 35.95 7008 36.84 35.34 +.30 +23.2 Presbia n Q LENS 7.14 1.86 17 2.48 35 2.48 2.15 +.26 -34.4 Presidio n Q PSDO 19.74 11.97 955 14.25 1591 14.80 14.15 -.47 -25.7 Prestige rs N PBH 3 269.50 27.84 1824 38.13 5181 38.75 35.48 +1.34 -14.1 Pretium g N PVG 12.44 6.17 1046 7.65 5960 7.69 7.11 +.47 -33.0 PriceTR Q TROW 2.80 2.3 22 127.43 72.44 3924 123.00 8034 125.40 121.95 -1.69 +17.2sPrSmrt Q PSMT .70 .8 38 93.60 77.50 236 92.80 873 93.60 88.30 +3.50 +7.8 PrmEgy Q PNRG 70.30 43.50 70.30 1 70.30 70.30 +.30 +36.5 Primerica N PRI 1.00 1.0 13 108.05 71.60 254 101.00 1050 103.32 100.55 -1.20 -.5sPrimoWtr Q PRMW 91 18.48 10.47 1287 18.14 2671 18.48 17.32 +.55 +44.3 Primoris Q PRIM .24 .9 21 30.00 23.61 772 28.12 1911 28.71 27.53 -.03 +3.4 PrinEdgAIn N YLD .75e 42.10 39.36 40.57 4 40.57 40.43 +.12 -1.7 PrinShHld Q PY .33e 34.81 28.54 3 33.27 3 33.49 33.26 -.33 +2.0sPrinHlIn ef Q BTEC 39.21 27.02 0 36.55 5 39.21 36.16 +.45 +16.2 PrinMill ef Q GENY .06e 38.63 28.59 2 38.29 9 38.46 37.77 -.18 +10.3sPrin US SC Q PSC 34.58 27.61 34.43 502 34.58 34.15 +.41 +8.6 PrinActGl N GDVD 29.52 25.23 0 28.14 2 28.14 27.97 -.16 +.5 Prn MegC n N USMC 28.10 24.58 2 26.34 470 26.43 26.13 -.13 +.3 PrinSpec n N PREF 101.70 94.94 1 95.22 8 95.43 95.01 -.19 -5.1 PrinFncl Q PFG 2.08f 3.7 12 75.59 54.89 1947 55.66 7939 56.33 55.34 -.74 -21.1 PrincREstI N PGZ 1.32m 7.5 19.52 16.21 12 17.52 139 17.61 17.37 +.05 +1.9tProAssur N PRA 1.24a 3.4 21 63.45 35.60 5224 36.70 7765 38.75 35.60 -.19 -35.8 ProDex Q PDEX 18 8.00 5.30 4 6.60 30 6.75 6.25 +.20 -2.9 ProLogis N PLD 1.92 3.0 24 67.53 56.59 8736 64.31 20830 64.76 63.40 +.36 -.3 ProPetr n N PUMP 22.88 10.84 4240 15.53 14531 16.25 14.63 +.70 -23.0 ProPhaseL Q PRPH 1.00e 5.29 1.55 20 2.99 62 3.00 2.90 +.05 +72.9sProQRTher Q PRQR 7.20 2.75 42 7.15 336 7.25 6.30 +.45 +121.7 PrUltDow s N DDM 50.80 32.16 432 42.83 2985 44.39 42.20 -1.85 ProUltMC s N MVV 45.38 32.29 6 44.28 440 44.94 43.50 -.18 sPrUltQQQ s N QLD 93.29 56.21 1013 90.32 6717 93.29 88.89 -1.59 +23.2 ProUltSP s N SSO .40e .4 125.72 88.10 1375 114.20 8400 116.14 113.35 -2.32 +4.4 PrUShCnG N SZK 17.35 12.80 15.11 3 15.41 15.00 +.39 +11.1tProShtHY N SJB 23.91 22.90 27 22.98 474 23.01 22.90 +.04 -.6 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 13 75.09 46 76.24 74.29 -.14 -10.2 Pro7-10yrT N UST .42e .8 60.83 51.89 12 53.59 615 53.94 53.33 +.08 -6.7 PrUltBio s Q BIB 69.62 48.00 68 59.60 572 61.59 56.68 +.99 +6.3 ProSShOG N DDG 27.58 20.60 1 21.48 4 21.82 21.42 -.35 -6.5 ProLCCre s N CSM .67e 1.0 71.46 59.61 33 68.45 103 69.16 68.32 -.89 +2.5 ProUltTl s N LTL 54.74 35.57 37.07 3 37.99 37.07 -.71 -14.2 ProHdgRep N HDG 46.26 43.95 4 45.39 81 45.71 45.25 -.25 +.1 ProUltEM N EET 114.48 70.29 7 79.93 30 81.59 77.88 -3.57 -14.9tProRafiLS N RALS .62e 1.7 38.19 36.02 2 36.59 10 36.59 36.02 +.14 -2.7 ProUSL7-10T N PST 23.82 20.50 142 22.95 320 23.08 22.87 -.13 +6.5 ProShtEafe N EFZ 27.95 23.78 342 25.77 519 26.17 25.72 +.24 +1.1 ProShtEM N EUM 21.08 16.23 319 18.84 2134 19.05 18.62 +.44 +5.0 ProUltEaf s N EFO 50.26 37.22 1 41.60 10 41.60 40.59 -.92 ProUEurop N UPV 66.95 49.32 0 55.08 3 55.08 53.28 -.78 -6.0 ProShtBM N SBM 20.31 16.90 17.28 0 -2.3 ProUltRE s N URE 68.58 50.79 10 64.70 119 64.75 61.38 +2.53 -1.9 ProUltFin s N UYG 47.86 33.23 56 41.68 420 42.39 41.50 -.59 ProShtRE N REK 17.94 15.62 4 15.75 59 16.16 15.73 -.28 -.5 ProShtChi50 N YXI 23.38 16.42 3 19.32 46 19.56 18.70 +.83 +.4 ProUltSem s N USD 54.11 25.72 11 47.50 219 50.68 47.50 -4.02 ProUltUt s N UPW 54.09 37.86 0 44.26 6 44.26 42.65 +2.54 -5.9 PrUltTech s N ROM 113.10 63.94 62 107.78 402 112.24 107.10 -3.66 +22.8 ProUltJpn s N EZJ 50.46 33.95 0 41.18 3 41.23 40.69 -1.31 ProUltO&G N DIG .46e 1.1 47.42 28.35 43 42.65 198 43.49 40.48 +1.35 +7.7 ProUltInd s N UXI 83.64 56.44 0 69.46 5 73.18 69.40 -3.96 -4.9 PrUltHCr s N RXL .63e .7 107.49 77.00 3 93.59 15 94.38 91.97 -.81 +6.1 ProUCnsSv s N UCC 99.90 64.24 1 98.15 2 98.20 94.99 +1.23 +20.5 PrUCnsGd s N UGE 52.04 37.81 0 42.40 4 42.87 42.21 -1.03 -13.5 ProUBasM N UYM .15e .2 82.75 55.36 9 69.89 38 71.77 67.11 -1.99 -5.6sPrUlPR2K s N URTY 109.05 56.50 115 104.28 745 109.05 102.24 -.18 +26.6 PUltM400 s N UMDD .03e 134.39 80.45 1 128.98 21 129.49 123.80 +1.23 +10.4sProUltSC s N SAA 124.50 75.95 2 120.80 14 124.50 119.64 +.33 +20.0 ProUPD30 s N UDOW 116.82 58.97 891 88.09 5727 93.03 86.28 -6.02 -6.6sPrUltPQ s Q TQQQ 64.13 31.34 7762 61.08 52335 64.13 59.62 -1.66 +32.1sProUlR2K s N UWM 86.15 54.70 199 83.65 1045 86.15 82.52 -.02 +18.4 ProSht20Tr N TBF 23.81 21.58 71 22.86 1562 22.99 22.77 -.09 +4.5 PUltSP500 s N UPRO 57.48 33.83 1840 48.78 13867 49.94 48.22 -1.43 ProUChin50 N XPP 113.86 59.62 5 75.25 55 80.89 73.65 -7.25 -10.3 PrUSSilv s N ZSL 40.09 27.80 6 32.95 50 33.68 32.56 +.52 +4.9 PUVixST rs N UVXY 47.16 8.52 21132 10.54 144142 11.31 9.63 +.69 +3.2 ProVixST rs N VIXY 47.12 21.24 1051 27.42 7560 28.74 25.74 +1.30 +18.4 PS Crde n N OILU 64.70 14.90 592 52.45 1666 52.53 43.50 +8.56 +40.9 PrUCrude rs N UCO 34.67 12.36 5736 30.38 14849 30.43 26.77 +3.48 +29.6 PrUltYen rs N YCL 65.77 56.16 1 58.79 4 58.92 58.15 +.67 +2.3 PVixMTFut N VIXM 28.57 19.88 47 21.82 133 22.02 21.25 +.27 +3.2 PrUltSilv N AGQ 39.51 28.47 90 31.01 799 31.42 30.32 -.51 -8.4 PrUltShN s N KOLD 52.12 30.06 33 38.13 184 39.49 36.60 +1.83 -3.8 ProUShGld N GLL 80.66 63.08 7 73.29 75 73.96 71.79 +1.27 +6.0sPrSUShAus N CROC 51.28 42.20 50.76 6 51.28 49.80 +.96 +11.0 PrUltShYen N YCS 76.95 64.93 22 72.36 38 73.15 72.08 -.79 -3.5 ProSUltGold N UGL 44.38 35.62 18 37.63 99 38.36 37.30 -.69 -7.5 ProShtVx s N SVXY 139.47 9.53 9863 13.53 68295 14.04 13.23 -.39 -89.4 PrUShCrd s N SCO 52.16 15.33 3230 17.02 9350 19.43 16.99 -2.34 -30.7 ProShtEuro N EUFX 42.85 38.37 41.82 1 41.91 41.75 +.11 +4.6 ProUltEuro N ULE 18.97 15.34 6 16.04 36 16.06 15.78 +.11 -8.1 ProUShEuro N EUO 24.37 19.46 87 22.83 1080 23.23 22.80 -.17 +7.7 ProctGam N PG 2.87f 3.7 20 94.67 70.73 11813 77.43 44554 77.63 75.39 +.05 -15.7 ProDvrs h rs Q IPDN 8.25 2.45 9 3.55 23 3.99 3.55 -.42 -13.2 ProfirEng Q PFIE 2 5.30 1.19 3448 4.65 5472 4.81 4.47 -.16 +142.2 PrognicsPh Q PGNX 9.12 4.60 1960 8.49 6364 8.68 8.31 -.21 +42.7 ProgrsSoft Q PRGS .56 1.5 32 53.60 29.16 859 36.26 2034 39.61 36.21 -2.66 -14.8 ProgsvCp N PGR .69e 1.1 31 64.77 43.59 9353 60.78 21182 62.34 60.64 -1.58 +7.9 Proofpoint Q PFPT 130.27 82.61 5372 119.67 7668 126.08 118.29 -6.42 +34.7sProsHldg N PRO 38.36 21.36 384 36.63 1208 38.36 36.24 -.76 +38.5tProShtQQQ N PSQ 40.94 30.60 911 31.10 4960 31.42 30.60 +.19 -12.6 ProShSP rs N SH 33.75 28.14 3446 28.93 15759 29.13 28.72 +.20 -4.1 PrUShSP rs N SDS 51.48 35.66 3566 37.26 18483 37.65 36.69 +.61 -9.2 PUShtMdC N MZZ 24.14 16.42 0 16.59 4 16.86 16.45 +.03 -11.5 PUShtQQ rs N QID 71.48 41.48 43.04 tPrShRs2K rs N SRTY 49.09 21.90 675 22.87 2241 23.38 21.90 -.04 -29.3tPShtQQQ rs Q SQQQ 33.45 12.91 10964 13.55 71606 13.91 12.91 +.30 -37.0 PrUShD3 rs N SDOW 31.96 15.67 2756 18.08 15032 18.44 17.20 +1.04 -7.3 PUltShtF rs N FINZ 13.97 6.47 2 7.95 10 7.95 7.68 +.35 -1.9 PrSUlhGM rs N GDXS 18.19 12.07 1 14.57 8 15.00 14.44 +.05 +4.1 ProUShL20 N TBT 39.86 32.99 1509 36.61 11006 37.00 36.26 -.22 +8.4tPrShR2K rs N RWM 48.41 37.53 310 38.09 1671 38.56 37.53 -.10 -9.9 PrUShHC rs N RXD 35.40 24.68 1 26.85 2 27.29 26.83 +.07 -10.7tPrUShCnS rs N SCC 30.80 19.18 0 19.05 1 19.47 19.05 -.19 -21.3 PrUShRE rs N SRS 37.33 28.35 31 28.50 134 30.11 28.47 -1.28 -2.5tPUShtR2K N TWM 22.96 13.61 719 14.01 4374 14.23 13.61 -.02 -19.8tPrUShtSC N SDD 21.13 12.00 1 12.35 4 12.42 12.00 -.11 -20.9tPS DecRt n N EMTY 38.59 30.50 7 30.77 22 31.65 30.50 -.88 -8.1 PUShtIndl N SIJ 22.06 14.55 7 16.42 21 16.62 15.63 +.63 -2.5sPS OnlSt n N CLIX 50.79 37.63 10 49.49 63 50.79 49.20 -.79 +25.9tPrShtSmC N SBB 39.75 30.37 0 30.37 1 30.55 30.37 -.24 -11.5 ProS Ris n Q EQRR 51.48 38.13 1 49.62 13 50.23 49.31 -.38 +6.3 PUPShtMC N SMDD 15.02 8.26 2 8.43 4 8.54 8.33 +.04 -16.0 PrSh K1 n N OILK 26.41 16.51 2 24.93 15 25.00 23.48 +1.37 +15.2 PUShtEur N EPV 37.20 26.83 11 31.34 82 32.26 31.13 +.69 +1.2 PUShtJpn N EWV 34.98 22.75 3 26.04 8 26.72 26.02 +.41 -1.6 ProSPDvA N NOBL 1.00e 1.6 67.98 57.14 185 62.69 1107 63.73 62.26 -1.33 -2.1 PrUlNBio rs Q UBIO 46.35 25.80 96 35.45 482 37.20 32.71 +.86 +5.4 PUltShEafe N EFU 27.38 19.90 4 23.11 25 23.79 23.11 +.23 +1.4 PrUGMin rs N GDXX 50.96 33.56 2 36.38 11 37.07 35.95 -.70 -13.5 PrUltBra rs N UBR 107.88 44.12 1 47.65 8 50.55 46.43 -1.21 -39.0 PrSht20yTr N TTT 31.13 25.95 63 27.33 652 27.78 26.85 -.13 +2.7 ProGblInf N TOLZ 1.63e 3.9 44.51 39.30 3 41.36 22 41.43 40.90 +.01 -3.5 PUltShOG N DUG 53.46 28.56 73 31.12 402 32.83 30.48 -1.28 -15.9 PS MngdF N FUT 41.00 39.00 1 39.69 1 39.69 39.67 +.02 -1.4 PrGPrEq bt A PEX 1.53e 4.2 43.52 34.68 1 36.22 9 36.38 35.85 -.25 +1.1 ProEurDiv N EUDV .15p 44.13 39.62 41.62 4 42.15 41.43 -1.24 -.3 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 13 67.39 52 67.99 67.33 -.20 +.2 ProSPxTch N SPXT .23p 55.03 48.02 52.98 0 +1.3 ProMerger N MRGR .12e .3 36.45 34.73 36.22 0 36.22 35.82 +.33 -.1 ProSPxEgy N SPXE .22p 59.30 44.29 57.80 0 57.80 57.80 -.47 +2.3 PrUltPFn N FINU .29e .3 134.30 65.55 11 89.81 76 94.26 89.32 -4.18 -14.8tPrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 71 73.66 341 74.68 72.76 -1.09 -4.4 ProSht7-10y N TBX 29.77 27.55 44 29.19 96 29.29 29.16 -.11 +3.1 PrSPMCDv N REGL .65e 1.2 56.00 49.97 12 54.95 81 55.34 54.72 -.14 +.8 ProSR2KDv N SMDV .47e 58.30 51.18 21 57.99 248 58.27 57.45 +.42 +5.1tPSSTEm bt A EMSH 4.88e 6.6 79.67 73.84 74.50 0 74.50 73.84 +.36 -3.1 PrUShtUtl N SDP 31.15 22.19 1 25.61 6 26.86 25.55 -1.40 +1.5 PrUltShtTc N REW 23.63 11.80 1 12.29 14 12.41 11.89 +.35 -25.3 PrUShtFn N SKF 27.53 18.61 11 20.14 83 20.27 19.81 +.20 -3.7 ProUShBio Q BIS 27.42 17.52 24 18.73 167 19.70 18.19 -.39 -15.1 ProMornAlt N ALTS .38e 1.0 39.11 36.94 1 37.67 10 37.88 37.55 -.01 -.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 67

Pro30BEI N RINF .58e 2.0 29.48 26.66 1 28.76 15 29.18 28.75 -.19 +3.7 PS EMkDv N EMDV 64.49 51.81 1 55.53 8 55.96 54.65 -1.19 -5.2 ProCdNASh A WYDE 33.66 32.10 1 32.46 2 32.53 32.43 +.00 +.2 ProspctCap Q PSEC .72 10.5 8 8.37 5.51 2015 6.86 7413 6.95 6.85 -.04 +1.8 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 5 25.49 44 25.79 25.40 -.15 -1.6 ProspBcsh N PB 1.44 2.1 18 79.20 55.84 432 70.20 2189 72.39 69.72 -1.12 +.2 ProtagTh n Q PTGX 23.97 5.50 1273 6.85 2314 7.49 6.72 -.31 -67.1 Protalix A PLX .92 .39 263 .44 1619 .47 .43 -.01 -32.8 ProteonTh Q PRTO 2.90 1.20 66 2.75 174 2.75 2.55 +.10 +44.7 Proteos n Q PTI 8.61 1.41 3206 3.10 5988 3.18 2.83 -.09 -46.8 Prothena Q PRTA 70.00 10.43 1878 15.67 3975 15.68 14.17 +.82 -58.2sProtoLabs N PRLB 66 136.40 64.40 550 126.90 1298 136.40 126.05 -7.60 +23.2sProvidSv Q PRSC 21 79.59 46.53 228 77.63 580 79.59 74.27 +.56 +30.8sProvidBc n Q PVBC 27.40 19.75 41 27.70 269 27.70 24.85 +2.20 +4.7 ProvFnH Q PROV .56 3.0 20 20.00 17.62 631 18.53 789 19.00 17.94 +.50 +.7 ProvidFS N PFS .80 2.8 20 29.12 23.26 369 28.58 1069 28.89 27.66 +.48 +6.0sPrudntlBcp Q PBIP .20 1.0 98 19.87 15.81 101 19.60 200 19.87 18.33 +.01 +11.4 Prudentl N PRU 3.60 3.7 10 127.14 94.51 1745 96.50 8965 98.08 96.06 -2.06 -16.1 PrudFn 52 N PJH 1.44 5.6 26.45 24.90 52 25.63 193 25.67 25.56 +.03 +1.5 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 19 25.47 126 25.58 25.33 -.08 +.7 PruUK pf N PUKp 1.69 6.4 27.17 25.66 8 26.24 51 26.62 26.04 -.22 +.2 PruUK pfA N PUKpA 1.63 6.1 27.21 25.47 10 26.47 47 26.48 26.27 +.19 +1.5 Prud UK N PUK 1.49e 3.1 55.36 45.09 130 48.08 851 48.75 47.25 -1.17 -5.3 PsychmCp Q PMD .72f 3.7 19 27.99 15.99 10 19.61 44 20.40 19.27 +.01 -4.6sPSEG N PEG 1.80 3.4 18 53.41 41.67 4179 53.34 17199 53.55 52.16 +.81 +3.6sPubStrg N PSA 6.80 3.0 25 222.03 180.48 1200 225.96 4824 226.25 212.80 +11.94 +8.1 PubSt pfU N PSApU 1.41 5.6 25.50 24.59 5 25.22 49 25.26 25.10 +.19 +.3 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 8 24.89 67 24.90 24.80 +.05 -1.3 PubSt pfW N PSApW 1.30 5.3 25.67 22.92 14 24.50 122 24.55 24.26 +.20 -2.0 PubSt pfX N PSApX 1.30 5.3 25.79 22.93 12 24.55 71 24.58 24.30 +.32 -1.8 PubSt pfY N PSApY 1.59 6.0 27.83 25.72 11 26.29 83 26.29 25.97 +.14 -1.2 PubSt pfZ N PSApZ 1.50 5.7 27.56 25.38 5 26.09 73 26.19 25.96 -.08 -1.4 PubSt pfG N PSApG 25.63 22.49 14 24.94 90 24.94 24.56 +.26 PubSt pfF N PSApF 1.29 5.2 25.69 22.00 25 24.90 83 24.91 24.73 +.14 -.5 PubSt pfE N PSApE 1.23 5.1 25.48 22.29 12 24.12 151 24.16 23.86 +.06 -3.1 PubSt pfD N PSApD 1.24 5.1 25.41 22.39 16 24.59 111 24.67 24.45 +.09 -1.7 PubSt pfC N PSApC 26.45 23.05 8 24.94 44 25.00 24.61 +.21 -2.1 PubSt pfB N PSApB 26.69 23.90 12 25.53 91 25.60 25.47 +.06 -.6 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 13 25.87 64 25.87 25.62 +.19 -2.5 Pulmatrix Q PULM 2.68 .42 2191 .57 6480 .60 .50 -.02 -59.9 PulseBio n Q PLSE 39.50 9.81 223 16.52 443 17.24 15.74 +.12 -30.0 PulteGrp N PHM .36 1.3 16 35.21 23.81 5360 28.78 25068 30.69 28.56 -1.59 -13.4 PumaBiotc Q PBYI 136.90 47.00 1095 52.90 4542 56.00 51.30 -1.80 -46.5 PureAcq n Q PACQ 9.75 9.60 1023 9.62 1658 9.64 9.60 -.7 PureAcq un Q PACQU 10.35 10.08 0 10.29 0 10.29 10.29 +.05 +1.7sPureCycle Q PCYO 9.90 6.55 253 10.00 379 10.05 9.20 +.25 +19.8 PureStrg n N PSTG 25.62 11.99 12828 23.82 26763 24.96 23.48 -1.23 +50.2 PurplInv n Q PRPL 13.90 6.33 473 8.49 572 8.50 8.00 +.35 -15.5 PutHiInSec N PCF .37 4.0 9.52 8.60 121 9.33 182 9.52 9.33 -.16 +3.4 PMMI N PMM .44 6.2 7.72 6.89 105 7.07 675 7.14 7.03 +.07 -4.6tPMIIT N PIM .31 6.7 4.89 4.58 63 4.63 488 4.69 4.58 -.05 -2.9 PMOT N PMO .71 6.1 12.85 11.44 41 11.73 325 11.77 11.61 +.15 -5.0 PPrIT N PPT .31 6.0 5.68 5.05 206 5.24 1153 5.31 5.23 -.04 -1.7sPuxin n N NEW 35.00 17.00 1709 18.75 12553 35.00 18.75 -2.25 -10.7 PyxisTnkr Q PXS 38 12.22 .95 703 1.15 1512 1.27 1.10 -.06 -64.3 PzenaInv N PZN .41e 4.2 21 13.15 8.61 237 9.80 405 10.17 9.70 -.18 -8.2sQ2 Hldgs N QTWO 63.55 31.95 881 60.90 2482 63.55 60.20 -.55 +65.3sQAD Inc B Q QADB .24 .6 44.24 21.58 6 41.05 16 44.24 40.42 -.79 +33.1sQAD A Q QADA .29 .5 55.35 30.20 212 53.05 475 55.35 52.15 -.58 +36.6 QCR Hld Q QCRH .24 .5 19 50.00 39.85 139 48.45 288 49.40 47.60 +.50 +13.1 QEP Res N QEP .08 .7 35 13.75 7.02 5377 12.28 20784 12.48 11.25 +1.00 +28.3 QIAGEN N QGEN 40 37.61 30.20 1376 36.66 4467 36.81 36.11 -.49 +18.5 QIWI plc Q QIWI .84e 5.4 15 25.49 13.67 135 15.60 984 16.55 15.30 -.93 -10.0 QTS RltTr N QTS 1.64 4.1 36 61.55 31.58 1494 39.75 6273 40.04 38.28 +.23 -26.6 Qorvo Q QRVO 98 86.84 62.68 1581 82.05 6456 86.50 81.46 -3.07 +23.2 QuadGrph N QUAD 1.20 5.6 10 31.29 17.73 774 21.58 2780 22.08 20.86 +1.12 -4.5 QuakerCh N KWR 1.48f .9 32 165.93 129.98 74 161.17 238 163.64 157.45 +.19 +6.9 Qualcom Q QCOM 2.48f 4.2 69.28 48.56 8074 58.50 37374 59.37 57.85 -1.36 -8.6 QuaCare N QCP 22.91 12.25 757 21.81 2649 22.19 21.60 -.26 +57.9sQualitySys Q QSII .70 3.5 32 20.60 12.24 441 20.14 2193 20.60 19.06 +.54 +48.3 Qualstar rs Q QBAK 13.50 4.96 5 8.11 47 8.60 8.06 -.43 -3.5 Qualys Q QLYS 87 97.75 39.45 841 88.80 2352 97.35 88.30 -6.70 +49.6 QuanexBld N NX .16 .9 24 24.60 16.25 434 18.35 1073 19.00 18.00 -.60 -21.6 QuantaSvc N PWR 23 40.11 31.08 2737 34.18 8447 35.88 34.08 -1.42 -12.6 Quantenn n Q QTNA 21.21 9.60 2068 15.94 3618 16.87 15.30 -.71 +30.7 Quanterx n Q QTRX 24.81 15.30 158 15.76 1362 16.60 15.51 -.73 -26.6tQntmDSS rs N QTM 26 8.66 2.33 7269 2.06 8864 2.88 2.06 -.84 -63.4 Qu Insp100 n N BIBL 29.74 25.14 9 26.90 25 27.23 26.81 -.34 +3.1 QnForSm n N FFSG 27.15 24.51 11 26.51 44 26.62 26.36 -.09 +2.8 QnForTcG n N FFTG 26.55 24.19 8 25.12 54 25.27 24.95 -.23 -1.8 MainSecR n N SECT 29.56 24.41 56 28.45 267 28.71 28.44 -.29 +4.0 InspCpBd n N IBD 28.29 24.07 12 24.42 22 24.45 24.29 +.07 -3.2sQuaInsp n N ISMD 29.95 23.78 11 29.22 30 29.95 27.53 +.20 +10.5 QuaInsLg n N BLES 30.44 25.93 3 28.39 39 28.78 27.97 -.44 -.2 FormInco n N FFTI 27.57 23.79 34 24.07 125 24.10 24.02 -.04 -3.5 FrmHdGr n N FFHG 29.49 24.03 9 28.61 46 28.98 28.61 -.25 +3.9 QuanReal n N QXRR 26.19 23.44 24.49 4 24.79 24.49 -.68 -3.1sQuanDyn n N XUSA 29.97 25.12 0 29.95 1 29.97 29.54 +.46 +7.2 QuanMulT n N QXTR 26.83 24.56 25.95 31 26.16 25.90 -.23 -.2 QuanMulIn n N QXMI 26.53 24.73 25.25 1 25.35 25.25 -.02 -1.7 QuanGrw n N QXGG 29.10 25.66 0 28.55 31 28.65 28.43 +.17 +2.7tQuartrhill g Q QTRH .05 3 2.12 1.14 347 1.13 784 1.23 1.13 -.10 -38.6 Qudian n N QD 67 34.91 7.64 1510 10.03 16859 10.37 9.35 +.59 -20.0 QstDiag N DGX 2.00f 1.8 22 112.97 90.10 946 112.04 3526 112.30 109.36 +.73 +13.8 QuestRes rs Q QRHC 2.91 1.03 10 1.98 36 1.99 1.86 +.07 -13.9 QuickLog h Q QUIK 2.22 1.05 176 1.16 1074 1.26 1.13 -.11 -33.3sQuidel Q QDEL 70.28 25.01 780 68.38 1943 70.28 67.63 -.07 +57.7 QuinStreet Q QNST 14.65 3.36 1923 13.73 3678 13.79 12.98 +.51 +63.8 QuintEn n N QES 10.67 7.10 158 9.00 332 9.21 8.39 +.33 Qumu Cp Q QUMU 3.28 1.42 1 2.15 67 2.40 2.15 -.10 -9.3 QuormHl n N QHC 10.00 2.91 3134 5.15 4207 5.24 4.84 -.05 -17.5sQuotinet Q QTNT 9.02 2.78 3624 8.80 9600 9.02 7.90 +1.66 +77.8 QuotientTc N QUOT 17.85 10.35 1135 13.30 3335 13.85 13.25 -.55 +13.2 QuratRet A Q QRTEA 19 29.11 20.15 7929 21.13 18711 21.74 20.92 -.42 -13.5 QuratRet B Q QRTEB 22 28.90 20.32 20.87 2 22.04 20.87 -.63 -15.0 Qwest 54 N CTV 1.72 7.4 26.40 20.64 18 23.17 120 23.26 23.06 +.06 -1.6 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 6 25.29 42 25.42 25.25 -.10 +.4 Qwest 4-52 N CTX 1.75 7.5 25.95 21.27 43 23.46 377 23.53 23.36 +.13 -1.3 Qwest 7-52 N CTU 1.75 7.5 25.79 21.36 34 23.41 201 23.59 23.41 -.06 -1.4 Qwest53 N CTY 1.53 7.3 25.57 18.66 34 20.87 153 20.98 20.78 -.03 -5.1 Qwest 25 N CTZ 1.66 7.5 25.96 20.17 13 22.06 103 22.29 22.00 -.14 -2.6 Qwest 56 N CTAA 27.37 21.51 11 24.54 56 24.90 24.31 -.10 -.7 Qwest57 n N CTDD 25.97 20.51 30 22.43 255 22.60 22.40 -.08 -2.0 Qwest56 n N CTBB 25.60 19.86 33 21.85 221 22.11 21.80 -.14 -3.0R -:R1 RCM n Q RCM 9.27 3.05 1734 8.52 3397 8.98 8.42 -.40 +93.2sRBB Bcp n Q RBB .36f 1.1 33.62 21.26 727 33.08 1009 33.62 32.26 +.08 +20.9 RBC Bear Q ROLL 43 139.95 98.55 169 129.21 631 131.76 125.77 -.51 +2.2 RCI Hosp Q RICK .12 .4 12 33.78 21.31 338 31.08 624 31.36 28.57 +1.09 +11.1 RCM Q RCMT 1.00e 24 7.50 4.63 15 4.99 68 5.15 4.95 -.02 -20.2 RELX NV s N RENX .45e 2.1 23.30 19.96 64 21.49 390 21.54 20.95 -.04 -6.8 RELX plc s N RELX .54e 2.5 24.03 20.31 155 21.95 999 22.02 21.42 -.11 -7.4 RF Inds Q RFIL .08 1.1 17 8.95 1.60 120 7.60 678 8.20 6.90 -.05 +181.5 RGC Res s Q RGCO .62 2.1 34 31.57 22.16 149 28.84 197 29.40 25.05 +.34 +6.5 RH N RH 54 164.49 44.00 770 151.35 6692 158.50 148.03 -9.52 +75.6 RLI Corp N RLI .88f 1.3 27 69.74 50.34 350 67.27 1077 69.42 66.91 -2.44 +10.9sRLJ Ent rs Q RLJE 5.37 2.63 13 4.64 180 5.37 4.51 -.06 +26.1 RLJ LodgT N RLJ 1.32 5.9 12 23.97 18.68 1664 22.37 4855 22.72 22.03 +.17 +1.8 RLJ Lod pfA N RLJpA .49 1.8 28.85 25.23 24 26.63 163 26.63 26.20 +.37 -1.4 RMG Net rs Q RMGN 3.00 .75 75 1.21 286 1.23 1.20 -.02 +47.6 RMR Gp h Q RMR 1.00 1.3 45 83.20 42.36 114 77.30 380 81.70 76.90 -1.70 +30.4tRPC N RES .40 2.8 19 27.07 13.78 3227 14.18 12219 14.92 13.78 +.02 -44.5 RPM N RPM 1.28 2.5 18 56.69 46.36 2289 51.81 6855 52.01 49.64 +.61 -1.2 RSP Perm N RSPP 71 51.51 28.76 1753 40.55 10792 42.02 39.39 +.68 -.3 RTI Surg Q RTIX 6.00 3.85 943 4.70 1377 4.85 4.65 -.05 +14.6 RXI Phm rs Q RXII 7.70 1.90 35 2.17 304 2.35 2.08 -.17 -61.0 RYB Edu n N RYB 31.80 15.50 198 21.94 1722 23.79 20.22 +1.62 +30.0 RaPhrm n Q RARX 23.59 4.78 1192 9.42 2896 10.30 8.63 +.34 +10.8 RadNet Q RDNT 89 14.85 7.03 583 14.30 1407 14.70 13.75 +.50 +41.6 RadaElc rs Q RADA 3.86 1.65 55 2.84 730 3.01 2.81 -.06 -7.8 Radcom Q RDCM 54 22.45 17.00 54 20.00 124 20.90 19.95 -.75 +.8 RadiSys Q RSYS 4.00 .53 3961 .71 5081 .81 .71 -.08 -29.3 RadianGrp N RDN .01 .1 10 23.49 14.06 2795 16.75 9019 17.28 16.50 -.01 -18.7 RadiantLog A RLGT 65 5.75 3.46 971 3.88 1430 4.20 3.88 -.22 -15.7 RadLog pfA A RLGTpA 2.44 9.4 27.35 25.27 2 25.83 4 25.92 25.71 +.18 -.2 RadiusHlth Q RDUS 49.16 24.66 1045 30.54 2982 31.92 29.64 -3.9sRadware Q RDWR 25.28 15.82 96 25.05 909 25.28 24.57 +.30 +29.1 RafaelHl n A RFL 10.31 3.05 871 8.88 1119 9.39 8.29 -.17 +81.2 RLauren N RL 2.50f 1.9 19 145.94 70.28 1844 130.26 5917 141.54 129.85 -9.45 +25.6 RamacoRs n Q METC 9.35 3.81 251 8.47 495 8.50 7.82 +.12 +23.1 Rambus Q RMBS 15.50 11.30 1999 13.21 4567 13.70 13.10 -.49 -7.1 RamcoG N RPT .88 6.8 10 15.00 11.15 881 13.01 4447 13.02 12.19 +.52 -11.7 RamcG pfD N RPTpD 3.63 6.9 58.62 47.86 12 52.52 15 52.52 51.21 +.43 -8.9 RandCap Q RAND 3 3.50 2.40 27 2.64 45 2.70 2.45 +.19 -12.6tRandgold Q GOLD 2.00f 2.6 31 108.29 74.02 375 75.83 2309 76.32 74.02 -1.01 -23.3sRandBcp n Q RNDB 17.45 13.36 10 17.12 49 17.45 16.38 +.78 +11.5 RangeRs N RRC .08 .5 18 23.84 11.93 8433 16.88 35248 17.39 15.87 +.90 -1.1 RngrEnS n N RNGR 15.70 6.88 501 9.56 598 10.24 8.60 +1.03 +3.6 Rapid7 n Q RPD 33.92 14.75 2062 30.40 4050 33.46 28.00 -3.06 +62.9 RaveRest Q RAVE 2.33 1.09 17 1.32 388 1.50 1.26 +.05 -9.8 RavenInds Q RAVN .52 1.3 1 42.40 26.70 148 39.20 506 39.55 37.94 +.75 +14.1 RJamesFn N RJF .88f .9 20 102.17 74.14 1111 96.02 3822 97.97 94.62 -1.61 +7.8 RayAdvM N RYAM .28 1.7 21 22.96 12.68 1430 16.41 5273 17.21 15.98 -.61 -19.8 RayAdv pfA N RYAMpA 2.00 1.7 157.11 100.00 1 117.05 64 120.92 116.20 -4.21 -18.7 Rayonier N RYN 1.08f 2.8 41 39.73 27.71 899 38.30 4663 38.98 37.85 +.28 +21.1 Raytheon N RTN 3.47 1.8 28 229.75 159.46 3633 193.38 12604 202.85 191.78 -8.15 +3.4tReShape rs Q RSLS 79.20 2.08 195 2.29 2906 3.60 2.08 -.83 -89.7 ReadIntlA Q RDI 12 17.50 14.37 204 16.35 295 16.55 15.84 +.44 -2.1 ReadgIntB Q RDIB 20 27.66 18.00 7 26.07 16 26.92 25.65 +.42 +13.4 RealGSol rs Q RGSE 3.25 .60 1264 .89 1664 1.12 .88 -.20 -39.9 RealNetwk Q RNWK 5.00 2.63 2807 3.46 3111 3.67 3.41 -.15 +1.2 RealityETF N DIVY .46p 28.89 25.25 5 26.85 39 27.05 26.76 -.12 +3.0 RltDvcDiv N LEAD 34.32 28.07 1 33.26 16 34.00 33.11 -.38 +4.1 RealDivc n N DFND 28.60 25.12 0 27.95 6 28.00 27.62 +.03 +2.5 RealDivG n N GARD 26.84 21.91 25.89 4 25.93 25.89 -.30 +3.6 Rl NxtEc n Q BLCN 25.05 21.69 23 23.11 418 23.68 23.07 -.60 -4.7stRealitCh n Q BCNA 24.47 23.42 5 23.72 26 24.47 23.42 -2.0tRealogy N RLGY .27p 1.1 16 35.18 22.85 2129 23.74 8543 24.67 22.85 -.94 -10.4 RealPage Q RP 71 61.95 35.00 7769 54.95 11262 61.20 54.65 -5.00 +24.0 RltyInco N O 2.53 4.7 30 60.05 47.25 2835 53.78 11391 53.94 52.67 +.81 -5.7sReataPh n Q RETA 43.69 19.31 798 37.48 1585 43.69 36.30 -1.26 +32.3 ReavesUtl A UTG 1.82 6.4 36.73 27.13 144 28.56 846 28.78 28.07 +.33 -7.7 ReconTech Q RCON 5.36 .64 201 1.44 883 1.50 1.32 +.10 +10.7tRecroPhm Q REPH 13.05 5.00 1198 5.25 1956 5.35 4.96 -.09 -43.2 RedHat N RHT 78 177.70 88.75 14448 142.14 23941 176.77 140.73 -32.85 +18.4sRedLionH N RLH 12.70 6.15 156 11.40 870 12.70 11.20 -.80 +15.7 RedRobin Q RRGB 30 70.10 45.70 613 52.00 1598 54.95 51.35 -2.00 -7.8 RedRkRs n Q RRR .40 1.2 35.77 21.41 771 34.72 2216 35.29 34.18 -.09 +2.9 RedViolt n Q RDVT 46.40 4.35 399 8.16 763 8.20 7.28 +.64 -82.4 Redn n Q RDFN 33.49 19.18 3790 21.60 9050 23.23 20.94 -2.43 -31.0 RedhillBio Q RDHL 11.25 4.30 30 7.90 321 8.30 7.54 -.10 +53.7 RedwdTr N RWT 1.20f 7.2 12 17.45 14.29 1214 16.60 4230 16.74 16.46 +.10 +12.0 Reeds A REED 3.10 1.30 16 2.95 194 2.95 2.75 +.15 +90.3 RegalBel N RBC 1.12f 1.4 15 87.50 67.84 479 80.40 1197 82.85 80.00 -2.00 +5.0 RgcyCtrs N REG 2.22f 3.5 22 70.64 54.87 1859 62.68 6131 62.78 58.93 +2.97 -9.4 Regenrn Q REGN 26 543.55 281.89 695 331.97 4935 338.48 309.71 +16.67 -11.7sRegnxBio n Q RGNX 51 68.60 17.60 1639 71.20 5094 71.25 54.85 +14.20 +114.1 RegHlthPr A RHE 3 1.14 .16 199 .21 824 .24 .20 +.01 +21.8 RegHlt pfA A RHEpA 2.72 108.8 22.90 2.10 3 2.50 25 2.58 2.23 -.00 -68.8 RegnlMgt N RM 16 37.21 21.47 170 36.71 398 37.10 36.01 -.07 +39.5 RegionsFn N RF .36 1.9 17 20.21 13.03 12241 18.53 55770 19.15 18.43 -.06 +7.2 Regions pfA N RFpA 1.59 6.2 25.89 25.23 7 25.65 94 25.69 25.60 +1.2 Regns pfB N RFpB 1.59 5.9 29.82 26.40 20 26.97 129 27.14 26.90 -.13 -5.1sRegis Cp N RGS 18.63 9.40 327 17.16 1136 18.63 17.13 -.58 +11.7 RegulusTh Q RGLS 1.52 .61 317 .69 1359 .73 .67 -.02 -33.8 ReinsGrp N RGA 2.00f 1.5 12 165.12 125.91 755 137.72 2297 143.00 137.24 -6.05 -11.7 ReinsGp42 N RZA 1.55 5.6 30.06 26.54 14 27.53 84 27.70 27.30 +.01 ReinsG56 n N RZB 1.44 5.6 29.86 25.33 22 25.75 189 25.85 25.56 +.20 -8.0sReis Inc Q REIS .76 3.4 22.80 15.95 53 22.50 109 22.80 20.95 +.70 +9.0 RelStlAl N RS 2.00 2.1 21 97.41 68.46 657 93.37 2304 94.82 90.62 -.63 +8.8 sReliantBcp Q RBNC .32f 1.1 29 29.99 21.90 377 29.00 507 29.99 28.08 +.54 +13.1 Reliv In rs Q RELV 13.77 3.72 5 4.82 10 4.90 4.70 -.01 +1.0 RemarkHld Q MARK 15.10 1.93 2997 4.83 4421 5.57 4.46 -.70 -50.4 RemaxHld N RMAX .80f 1.5 62 67.50 43.85 135 55.05 617 56.25 54.25 +.60 +13.5sRenaisIPO N IPO .02e .1 31.67 24.59 3 30.56 40 31.67 30.50 -.86 +8.3 RenIntIPO N IPOS .24e 1.0 27.06 20.77 22.94 0 23.13 22.94 -.61 -5.9 RenaisRe N RNR 1.32 1.1 152.00 116.50 222 122.62 984 125.26 121.72 -1.29 -2.4 RenRe prE N RNRpE 1.34 5.4 25.98 23.45 3 24.64 65 24.73 24.43 -.03 -2.0 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 3 25.48 11 25.53 25.39 +.08 -.1 Renasant Q RNST .80f 1.7 20 49.78 37.68 628 47.69 1525 49.71 46.38 +.86 +16.6 ReneSola rs N SOL 3.79 2.12 125 2.76 683 2.84 2.41 +.30 +3.8sRenewEn Q REGI 5 18.45 9.50 758 17.95 5256 18.45 17.00 +.70 +52.1 RenminTi rs Q ABAC 4.76 1.90 10 2.21 134 2.54 2.18 -.06 -25.1 RennFund A RCG 2.20 1.13 4 1.55 67 1.60 1.44 -.04 +2.8sRenren rs N RENN 1.70 .55 62783 2.36 65116 3.19 .86 +1.55 +149.7sRentACt Q RCII .32 2.2 25 14.94 7.22 6047 14.85 58111 14.94 14.62 +2.82 +33.8 Replgn Q RGEN 66 46.81 29.56 724 46.29 1554 46.48 44.56 +1.07 +27.6 RepBncp Q RBCAA .97 2.1 18 47.98 33.17 72 46.55 213 47.50 44.41 +1.55 +22.4 RepFBcp Q FRBK 59 9.90 8.00 566 8.25 1685 8.50 8.10 -.10 -2.4 RepubSvc N RSG 1.38 2.0 32 69.97 60.26 2056 69.73 7565 69.91 68.75 -.14 +3.1 resTORbi n Q TORC 21.10 7.55 308 9.87 805 11.88 9.47 -2.10 -41.5tRschFrnt Q REFR 1.46 .80 51 .60 89 .93 .60 -.21 -42.8sResMed N RMD 1.40 1.3 52 107.67 71.29 1062 107.93 3152 108.29 104.72 +2.13 +27.4 ResolEn rs N REN 38.64 23.64 565 32.31 1976 33.32 29.35 +2.41 +2.7 ResoluteF N RFP 12.15 4.10 419 10.00 1716 10.25 9.40 -.25 -9.5 Resonant Q RESN 8.55 3.17 518 6.14 1725 6.32 5.42 +.58 -17.8 ResConn Q RECN .48 2.7 28 17.95 12.05 541 17.65 1023 17.95 17.35 -.10 +14.2 RestBrnds N QSR 1.80 3.0 19 68.89 53.09 2256 60.75 9146 61.44 59.43 +1.02 -1.2tRestorRob n Q HAIR 11.95 2.61 630 3.64 984 3.83 2.61 +.64 -20.9 RetailOpp Q ROIC .78 4.0 57 20.78 16.18 2037 19.52 7197 19.60 18.55 +.74 -2.2 RetailProp N RPAI .66 5.0 13 13.78 10.84 1896 13.11 8822 13.14 12.54 +.31 -2.5 RetoEco n Q RETO 12.75 4.29 58 5.22 125 5.49 4.84 +.04 -26.0 RetractTc A RVP 1.48 .54 73 .70 445 .78 .70 -.07 +2.9 Retrophin Q RTRX 29.78 17.90 2017 27.15 2835 28.95 26.55 -1.66 +28.9 RevGp n N REVG .20 1.3 33.15 12.87 1219 15.95 5127 16.36 15.59 +.01 -51.0 RevanceTh Q RVNC 37.45 22.05 1408 30.75 2919 31.65 29.70 -.75 -14.0 RevenHo n Q RVEN 6.75 2.32 4.17 14 4.30 3.90 +.27 -10.0 Revlon N REV 27.90 15.60 497 18.05 1053 19.00 17.85 -.85 -17.2 RevolutL rs Q RVLT 8.10 2.95 1455 4.62 1901 4.90 4.11 +.41 +40.4 ReWalkRob Q RWLK 3.20 1.00 365 1.05 1014 1.05 1.00 +.02 -4.5 RexAmRes N REX 16 102.00 70.48 65 80.99 181 81.49 74.14 +6.36 -2.2 RexahnPh rs A RNN 3.19 1.42 117 1.57 1563 1.83 1.54 -.28 -22.3 RexfordIR N REXR .64f 2.0 53 32.91 26.32 1680 31.26 7627 31.67 30.83 +.29 +7.2 RexfdIn pfA N REXRpA 26.41 22.53 0 24.58 13 24.66 23.78 +.63 -4.4 RexfInR pfB N REXRpB 1.47 5.9 24.98 22.33 2 24.88 30 24.93 24.21 +.67 +.3 Rexnord N RXN 21 31.44 22.52 914 30.43 2983 30.96 29.27 +.66 +16.9 Rexnrd pfA N RXNpA 66.44 52.57 1 65.00 390 65.40 62.89 +.84 +11.1 RhythmP n Q RYTM 34.99 16.80 966 32.75 5747 34.50 24.84 +.15 +12.7 RibbnCm n Q RBBN 8.36 4.97 979 6.60 2761 6.72 6.39 -14.6 RiceMidstr N RMP 1.22f 6.8 13 23.00 16.87 443 17.89 1718 18.73 17.72 -.45 -16.7sRiceBran Q RIBT 1.90 .87 147 1.84 2221 1.90 1.71 +.12 +24.3 RichrdElec Q RELL .24 2.6 9.75 5.31 16 9.38 66 9.52 9.25 -.08 +39.2 RigelPh Q RIGL 4.71 2.14 7337 3.18 17066 3.33 3.02 -.02 -18.0tRigNet Q RNET 19.50 11.45 351 11.95 697 12.90 11.45 -.75 -20.1 RiminiSt n Q RMNI 10.40 .25 951 6.32 1072 6.87 5.56 +.49 -20.1 RingCentrl N RNG 81.20 34.10 6735 72.35 10300 80.70 71.85 -6.05 +49.5 RingEngy A REI 17.35 10.88 1615 12.71 4343 13.18 11.87 +.14 -8.6 RioTinto N RIO 2.27e 4.1 60.72 37.66 2410 55.46 14443 57.10 54.27 -1.33 +4.8 RiotBlck Q RIOT 1.00p 46.20 3.08 539 6.88 1628 7.75 6.82 -.52 -75.8 RiseEdCy n Q REDU 23 18.60 9.50 119 14.56 1810 15.39 13.68 +.65 -1.6 RitchieBr N RBA .68 1.9 40 36.00 24.08 310 35.35 1299 35.82 34.86 +.18 +18.1 RiteAid N RAD 3 4.21 1.38 103825 2.02 157758 2.03 1.75 +.24 +2.5 RittrPh rs Q RTTR 7.50 1.83 65 2.81 607 3.35 2.60 -.22 -14.6 RivrnOpp n N RIV 1.68 8.1 21.63 19.10 39 20.76 210 21.45 20.76 -.52 +3.7 Riv/Doubl n N OPP 19.76 17.12 62 17.36 126 17.65 17.34 -.10 -5.5 RivrvwBcp Q RVSB .12 1.3 20 9.75 6.47 350 9.17 501 9.55 8.47 +.59 +5.8 RoadrnTrn N RRTS 4 9.75 1.63 6116 2.63 9709 2.89 2.02 +.06 -65.9 RobtHalf N RHI 1.12f 1.6 28 70.35 42.92 1219 69.84 5913 69.99 68.18 -.10 +25.7 RocktPh n Q RCKT 24.28 3.40 2872 20.42 4077 23.02 19.44 -1.47 +95.6 RockwlAut N ROK 3.68 2.2 25 210.72 155.81 909 167.98 5678 176.43 167.19 -9.68 -14.4 RockColl N COL 1.32 1.0 21 139.63 103.25 2675 134.47 10233 137.31 133.95 -3.14 -.8 RockwllM Q RMTI 8.70 4.84 251 5.30 1027 5.60 5.18 -.04 -8.9 RockyBr Q RCKY .48f 1.7 19 30.30 12.20 943 28.55 1345 29.95 27.66 -1.10 +51.1 RkyMChoc Q RMCF .48 4.2 12 12.60 10.76 5 11.39 48 11.45 11.14 +.19 -3.3 RogCm gs N RCI 1.57 13 54.95 43.11 317 47.15 1165 47.24 46.42 -.06 -7.4 Rogers N ROG 32 184.00 105.00 287 115.61 764 123.03 115.41 -6.80 -28.6 Roku n Q ROKU 58.80 15.75 10571 44.71 46722 47.64 42.75 +1.41 -13.7 Rollins s N ROL .56 1.1 65 54.25 39.90 574 52.41 2168 53.08 51.84 -.21 +12.6 Roper N ROP 1.65 .6 29 292.97 226.81 1369 276.22 3117 282.45 274.13 -7.78 +6.6 Rosehill n Q ROSE 10.84 5.52 162 8.57 361 8.75 7.24 +1.10 +9.0 Rosehill un Q ROSEU 11.26 6.50 10.17 7 10.61 9.15 +1.17 -9.7 RosettaStn N RST 16.85 8.71 528 16.07 1044 16.45 15.38 -.05 +28.9sRossStrs s Q ROST .90 1.0 22 86.75 52.85 3682 85.98 12726 86.96 83.92 +.84 +7.1 Rowan N RDC .40 2.6 27 17.33 9.02 5267 15.23 13774 15.45 14.03 +.59 -2.7tRBCda pfT N RYpT 1.69 31.75 27.94 28.26 4 28.75 27.94 +.19 -5.6 RoyalBk g N RY 3.76 87.10 69.92 738 76.30 2993 76.46 75.20 +.29 -6.6 RBScotlnd N RBS 8.74 6.24 587 7.01 4903 7.05 6.76 +.13 -8.2 RBSct prF N RBSpF 1.91 7.4 27.05 25.67 25.86 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 43 25.62 168 25.64 25.52 +.02 +.7 RylCarb N RCL 2.40 2.2 15 135.65 101.20 2504 111.55 11785 114.87 109.55 -2.96 -6.5 RoyDShllB N RDS/B 3.76 5.1 76.99 53.50 2324 73.09 6927 73.19 69.89 +2.35 +7.0 RoyDShllA N RDS/A 3.76 5.4 73.86 51.91 6303 69.36 17456 69.61 66.36 +2.12 +4.0 RoyGld Q RGLD 1.00 1.1 94.39 74.35 690 92.79 2201 93.50 89.87 +.35 +13.0 RoyceGVal N RGT .10e 11.73 9.40 10 10.95 70 10.95 10.78 -.03 +1.3 RoyceMC N RMT .63e 6.3 10.39 8.09 277 10.07 1097 10.32 10.06 -.16 +6.7 Royce N RVT 1.22e 7.6 17.18 14.02 189 16.14 1007 16.30 16.09 -.10 -.2 RubiconPrj N RUBI 5.79 1.48 4903 2.99 7999 3.34 2.81 +.09 +59.9 Rubicon rs Q RBCN 9.75 6.71 2 7.76 16 7.82 7.56 -.13 -2.8 Rudolph N RTEC 21 34.55 21.10 268 31.20 945 32.45 31.10 -.90 +30.5sRmblOn B n Q RMBL 7.05 3.53 57 6.25 726 7.05 5.00 +1.14 +20.3 RushEntA Q RUSHA 29 55.40 34.30 302 45.59 829 46.34 43.94 +.34 -10.3 RushEntB Q RUSHB 36 52.76 33.67 58 45.55 120 46.75 42.25 +1.91 -5.5sRuthsHosp Q RUTH .44 1.6 27 29.00 17.95 382 28.25 1304 29.00 27.65 +.60 +30.5 Ryanair Q RYAAY 1.55e 1.3 127.61 101.10 187 117.42 1317 119.25 113.26 +.77 +12.7 Ryder N R 2.08f 2.9 18 90.26 65.65 723 72.35 2892 74.26 71.56 -.77 -14.0 RyersonH N RYI 42 12.95 7.65 659 11.85 1452 12.40 11.25 -.40 +13.9 RymanHP N RHP 3.40 4.0 18 85.77 57.78 470 84.09 1287 84.76 81.99 +1.35 +21.8S -:S&P Glbl N SPGI 2.00f 1.0 30 208.98 144.68 1218 206.35 4689 208.80 205.13 -2.33 +21.8 S&T Bcp Q STBA 1.00 2.2 19 46.44 33.92 208 44.45 629 45.50 43.70 +.06 +11.7 S&WSeed Q SANW 4.40 2.90 26 3.30 248 3.40 3.15 -.10 -15.4 SAP SE N SAP 1.31e 1.1 121.95 99.20 1446 117.83 6460 119.52 116.17 -3.35 +4.9sSB FinGp Q SBFG .32f 1.6 14 20.02 15.61 2 19.94 34 20.02 19.71 +.08 +7.8 SB FnGp pf Q SBFGP .65 3.3 21.10 14.93 19.50 2 20.00 19.50 -.25 +8.9 SB OneBc Q SBBX .30f 1.0 24 32.85 19.75 796 30.10 1106 30.65 29.60 +.10 +12.1 SBA Com Q SBAC 177.67 130.74 687 162.06 3851 162.17 155.61 +5.89 -.8 SCANA N SCG 2.45 6.6 9 71.28 33.61 2622 37.01 8828 37.59 36.37 -.30 -7.0 SCE TrV n N SCEpK 29.56 24.70 11 25.32 79 25.39 25.23 -.04 -4.2 SCE II prG N SCEpG 1.28 5.2 25.89 21.93 34 24.31 90 24.31 23.95 +.29 +.6 SCE Tr pfH N SCEpH 1.44 5.4 29.06 25.05 31 26.77 50 26.84 26.49 +.08 -1.0 SCETr pfJ N SCEpJ 1.34 5.3 28.62 23.96 7 25.06 45 25.16 24.98 +.01 -2.9 SCE Tr pfL N SCEpL 1.25 5.4 25.77 21.75 23 23.23 133 23.33 23.11 +.04 -3.3 SEI Inv Q SEIC .60f .9 23 78.35 52.20 1045 65.16 2852 66.67 64.72 -.77 -9.3 SelasLf rs Q SLS 19.41 3.43 55 4.94 214 5.35 4.65 -.01 -37.2 SG Blck n Q SGBX 7.00 3.70 10 5.02 65 5.37 4.99 -.08 -16.1 SGOCO rs Q SGOC 2.30 .90 6 1.25 15 1.25 1.20 +.03 +17.9 SI Fincl Q SIFI .24 1.6 16 16.45 13.75 108 15.20 285 15.20 14.80 +.35 +3.4 SIGA Tc n Q SIGA 7.54 5.61 6753 6.90 8853 7.41 6.64 -.18 +16.8 SJW N SJW 1.12a 1.6 24 69.29 47.57 425 68.15 1094 68.42 65.81 +1.51 +6.8 SK Tlcm N SKM 28.97 22.66 376 23.96 2585 24.21 23.48 +.13 -14.2 SLGreen N SLG 3.25 3.2 30 108.14 89.46 985 101.59 4872 101.65 98.64 +2.27 +.7 SL Grn pfI N SLGpI 1.63 6.3 26.50 24.94 2 25.75 53 25.81 25.59 +.03 +2.7 SLM Cp Q SLM 17 12.46 9.65 2965 11.77 12635 11.91 11.17 +.30 +4.2 SLM Cp pfB Q SLMBP 3.32e 4.8 74.65 65.20 1 69.50 43 71.00 69.35 -1.24 +1.1 SM Energy N SM .10 .4 28.20 12.29 3943 25.52 13614 25.71 23.19 +2.28 +15.6 SmartGlb n Q SGH 7 56.69 14.81 4075 35.06 8690 43.42 34.50 -6.99 +4.0 SMTC hg Q SMTX 3.18 1.12 88 3.08 210 3.10 2.99 -.02 +62.9 SORL Q SORL 4 8.70 3.70 156 4.66 556 4.76 4.37 -.07 -30.7 SP Plus Q SP 23 41.70 28.80 708 38.85 1102 39.54 38.25 +.10 +4.7 SPAR Gp h Q SGRP 3.75 .99 11 1.27 145 1.35 1.22 +.05 +3.3 SpdrDJIA N DIA 3.98e 1.6 265.93 211.70 3614 245.69 22566 249.90 243.93 -5.05 -.7 SpdrGold N GLD 129.52 114.80 4517 120.34 23518 121.44 119.82 -1.00 -2.7tSpdrStxx50 N FEU 1.24e 3.7 38.51 33.18 341 33.80 404 33.92 33.18 -.79 -5.9 SpdrNoANR N NANR 37.79 30.22 17 35.99 94 36.15 35.29 +.24 +1.5 SpdrLwCbn N LOWC 1.69e 1.9 96.40 82.10 0 89.66 61 90.36 88.95 -.00 -.2 SpdrEuro50 N FEZ 1.18e 3.0 44.23 38.18 2797 38.82 16875 39.16 38.23 -.83 -4.6tSpd MsciCh N XINA 26.62 20.57 22 20.84 29 21.72 20.57 -1.31 -12.9 S&PEAsia N GMF 1.81e 1.8 116.07 90.68 8 102.12 74 103.90 101.22 -2.85 -2.4 Spdr UKS N QGBR 1.33e 2.5 56.39 50.42 0 53.42 2 53.42 52.45 -.14 -.8 SpdrGermS N QDEU 1.17e 1.9 70.20 58.70 0 60.71 1 61.51 60.31 -1.93 -7.3 SpdrJpnS N QJPN .85e 1.1 83.54 70.88 1 79.29 3 79.38 78.55 -.68 +.8 SpdrCdaS N QCAN 1.61e 2.7 62.76 54.22 5 58.71 7 59.12 58.37 -.81 -4.0 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 56.49 16 60.23 33 60.64 59.69 -1.95 -5.9 S&PChina N GXC 1.31e 1.2 123.91 88.41 34 108.85 200 112.21 107.82 -4.52 +1.5 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.06 0 75.68 0 75.68 75.68 -.50 +.3 SpdrEMQu N QEMM 1.31e 2.2 69.92 57.19 5 60.38 65 62.65 59.52 -1.22 -6.4 SpdrEafeSt N QEFA 1.62e 2.5 68.94 60.04 10 63.55 60 63.80 62.80 -.50 -2.3 SpdrGblDv N WDIV 3.11e 3.9 74.14 64.89 14 67.77 59 67.97 66.99 -.24 -4.3 SpAcwiIMI N ACIM 1.50e 1.9 84.34 71.18 1 78.24 10 78.96 77.75 -1.18 -.8 SpdEMkt s N SPEM 42.47 32.81 387 35.73 2611 36.18 35.39 -1.19 -6.3 SpdrEMDv N EDIV 1.68e 5.4 36.64 29.33 27 31.11 363 31.33 30.65 -.76 -5.3 SpdrGlbNR N GNR .93e 1.9 53.32 40.56 172 50.11 557 50.62 49.16 -.47 +2.1 SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 223 48.02 908 48.11 47.06 +.69 -1.8 SpdrEMSmC N EWX 1.00e 2.1 55.81 46.01 35 48.14 208 49.01 47.99 -1.34 -7.4tSpdrIntDiv N DWX 2.22e 5.8 42.92 37.95 54 38.49 684 38.61 37.95 -.04 -6.6 SpdMS xUS N CWI .79e 2.1 42.01 35.26 746 37.40 1168 37.69 37.02 -.58 -4.1 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 3 48.80 39 48.92 47.98 +.29 -5.8 SpdrIntRE N RWX 1.25e 3.2 42.54 37.13 304 39.31 2044 39.45 38.82 -.12 -2.9 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.84 49 34.83 375 35.19 34.45 -.59 -1.8 SpdrWldxUS N SPDW .79e 2.6 33.84 28.84 328 30.73 2789 30.88 30.37 -.32 -3.1 SP Mid N MDY 2.94e .8 366.10 307.28 1300 361.68 4428 364.30 357.95 -.31 +4.7 S&P500ETF N SPY 4.13e 1.5 286.63 239.96 56220 274.74 331083 276.72 273.53 -2.39 +3.0 SpdrRRtn N RLY .44e 1.6 27.62 23.57 258 26.72 425 26.83 26.38 +.07 +1.1 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 1 32.78 24 32.85 32.67 -.10 -2.5 SpdrGblAll N GAL 1.04e 2.6 40.37 35.27 10 38.37 75 38.49 38.03 -.23 +.3 SpdrSenLn N SRLN 1.96 4.2 47.69 47.08 351 47.16 2375 47.20 47.14 -.04 SpdrUShBd N ULST .16 .4 40.82 40.15 10 40.29 84 40.30 40.24 +.05 +.2 SpdrCreEq N SYE 1.63e 1.3 80.09 68.51 5 76.54 15 77.63 76.47 -1.31 +2.6 SpdrDblTac N TOTL 1.17e 49.66 47.11 344 47.54 1183 47.54 47.37 +.16 -2.3 SpdrValEq N SYV 4.21e 1.5 70.61 59.14 2 67.29 28 68.05 66.77 -.92 +1.6 SpdrGroEq N SYG 1.85e .8 86.17 70.68 0 83.91 6 83.91 82.51 +.17 +5.6sSpdrBiot s N XBI .44e .4 101.55 72.27 3781 99.08 27147 101.55 96.20 +1.90 +16.7 Spdr Div N SDY 3.80e 2.0 98.29 87.80 197 93.01 1797 93.32 92.39 -.51 -1.6 SpdrGbDow N DGT 1.52e 1.8 91.75 76.33 2 83.35 8 83.54 82.30 -2.00 -2.5 SpdrHome N XHB .15e .4 47.20 37.17 2438 39.85 12528 40.83 39.71 -1.03 -10.0 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1805 49.09 6022 50.05 48.73 -.19 +3.7 SpdrS&PCM N KCE .91e 1.5 62.51 47.86 73 60.40 107 61.15 60.25 -.51 +4.2 SpdrS&PIn s N KIE 32.34 27.81 432 30.30 2868 30.76 30.15 -.49 -1.3 Spd LgCap s N SPLG 33.54 28.21 306 32.30 2560 32.55 32.16 -.28 +3.2 SpdrLCpG s N SPYG 36.36 29.32 459 35.74 2309 36.16 35.59 -.51 +8.3 SpdrLCapV s N SPYV 32.54 28.05 230 29.85 2085 29.98 29.63 -.38 -2.7 Spd MidC s N SPMD 36.00 29.60 154 35.58 1136 35.98 35.24 -.12 +6.7 SpdMCpG s N MDYG 56.05 46.42 105 55.21 364 55.76 54.81 -.53 SpdrMCpV s N MDYV 53.34 46.15 96 52.87 212 53.16 52.14 +.09 SpdrNY Tch N XNTK .41e .4 98.30 71.73 17 95.88 83 97.87 95.42 -1.97 +14.4 SpdrSemi s N XSD .16e .2 78.02 60.17 282 75.34 687 77.37 74.85 -2.11 +7.9sSpdrSCp s N SLYG 65.54 51.69 127 64.57 829 65.54 64.08 -.43 sSpdrSCpV s N SLYV 69.05 56.46 118 68.58 565 69.05 67.62 +.36 SpdrRs3K s N THRK 35.46 29.89 560 34.48 2932 34.74 34.30 -.25 +3.8 SpdrWilRE N RWR 2.90e 3.1 95.73 81.59 167 93.25 711 93.30 90.30 +2.29 -.5 SpdrShTTr N SPTS .27 .9 31.78 29.45 122 29.53 673 29.53 29.50 +.03 -1.2sSpFcStIn n N XITK 107.00 69.30 13 98.73 121 107.00 96.17 -2.81 +26.4 Spdr1500VT N VLU 4.85e 1.7 108.76 91.72 0 102.88 3 103.60 102.66 -1.12 +.9 SpdrScored N CBND .99 3.2 32.69 30.78 2 30.84 10 31.00 30.80 -.15 -4.4 SpdrIntCBd N IBND .14e .4 36.87 32.63 27 33.84 420 33.93 33.51 +.21 -4.2 SpdrIGFlt N FLRN .20 .7 30.85 30.62 929 30.76 6703 30.77 30.74 +.01 +.3 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 27 56.38 154 56.56 56.22 +.11 +1.3 SpdrWFPf N PSK 2.59e 6.0 45.42 41.81 17 43.29 257 43.49 43.22 -.12 -1.7 SpdrBarITB N BWZ .01e 33.49 30.78 8 31.45 690 31.49 31.20 +.01 -2.1sSpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 1279 54.27 4681 54.99 54.11 -.53 +7.3tSpdrLTBd s N SPLB 28.77 25.91 72 25.96 1347 26.26 25.89 -.31 -9.3 SpdrITBd N SPIB .92 2.8 34.72 33.07 312 33.18 4279 33.29 33.15 -.02 -3.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 68

SpdrBarMBB N MBG .83 3.3 26.49 25.09 5 25.31 91 25.37 25.29 -.06 -2.7tSpdrEMBd N EBND 30.91 26.94 225 27.15 1037 27.23 26.94 -.01 -8.5 SpdrShTHiY N SJNK 1.58 5.7 28.07 26.94 1015 27.48 7788 27.53 27.45 -.03 -.3 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 5997 35.86 44979 35.94 35.82 -.09 -2.3 SpdShTBd N SPSB .40e 1.2 30.74 30.09 381 30.14 2342 30.17 30.13 +.01 -.9tSP IntTip N WIP .41e .3 60.27 54.14 19 54.44 138 54.70 54.14 -.01 -5.4 SPLIntTB s N BWX 29.72 27.23 124 27.85 1250 27.85 27.66 +.10 -2.0 SpdrTrans s N XTN .25e .4 69.36 53.20 13 66.30 233 67.34 65.56 -.76 +1.8 SpdrTelcm N XTL .68e .9 74.86 65.10 2 72.42 37 74.31 72.42 -1.83 +6.0sSpdrHCSv s N XHS .61e .1 72.77 56.18 3 72.25 38 72.77 70.85 +1.05 +17.3sSpdrHCEq s N XHE 3.22e .1 81.20 59.41 60 80.30 391 81.20 79.58 -.39 +24.7sSpdrSf&Sv s N XSW .19e .2 85.47 61.66 6 82.96 54 85.47 82.86 -2.03 +19.5 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.34 8 25.38 262 25.52 25.36 -.20 -4.5 SpdrAerDf s N XAR 1.70e 1.1 91.75 69.02 42 87.13 366 89.13 86.34 -1.78 +4.3 SpdAgBd n N SPAB 28.84 27.57 500 27.78 1964 27.85 27.76 -.03 -3.3 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 81 55.29 1565 55.34 55.07 +.15 -1.7 SprBl 1-3b rs N BIL 91.58 91.37 289 91.53 3399 91.54 91.50 +.02 +.1 SpdLgTr s N SPTL 37.32 33.45 42 34.68 488 34.89 34.50 +.05 -5.2 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 30 58.54 200 58.59 58.42 +.13 -1.5 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 5228 63.46 24743 64.64 62.87 -.15 +7.8 Spdr1500MT N MMTM 1.61e 1.3 123.99 101.69 3 121.24 7 122.98 121.13 -1.90 +5.7 SpdDorWrF Q DWFI 26.06 23.79 134 23.91 592 24.04 23.82 -.08 -5.4sSpdrRetl s N XRT .49e 1.0 50.98 37.72 4851 50.44 19236 51.04 48.99 +1.08 +11.6 SpdNuBMu s N TFI 49.42 47.52 218 48.00 1300 48.04 47.92 +.07 -2.0 SpdrPhm s N XPH 3.00e .8 47.11 38.71 52 43.95 297 45.08 43.84 -.65 +1.0 SpdrOGEx N XOP .73e 1.7 44.75 28.96 24092 42.59 93839 43.10 40.36 +2.17 +14.6 SpNuBST rs N SHM 48.95 47.51 237 47.96 1215 48.04 47.93 -.03 +.1 SpdrGendr N SHE 75.63 66.51 4 73.42 34 73.56 72.90 -.18 +3.6 SpdrOGEq N XES .49e 2.9 19.29 12.90 1278 16.78 3620 17.03 16.08 +.56 -2.0 SpdR1KLVF N ONEV 76.79 68.57 3 73.86 5 74.14 73.63 -.55 +1.8 SpdrMetM N XME .24e .6 39.62 27.93 1830 37.00 11017 37.28 35.72 +.09 +1.7 SpdrR1KMo N ONEO 77.42 68.55 10 74.22 37 75.23 74.20 -1.31 +2.1 SpdrR1KYF N ONEY 75.25 65.47 4 71.18 23 71.69 70.73 -.60 +1.6 SpdSPXHiD N SPYD 38.74 34.60 110 37.13 694 37.24 36.65 +.30 -.9 SpdrFosFFr N SPYX 69.64 58.36 20 66.79 59 67.17 66.38 -.72 +3.1 SpdrR1KLV N LGLV 5.40e 1.9 94.43 85.68 1 90.75 16 91.28 90.35 -.45 +.2 SpdrUsaSt N QUS .54e 82.07 69.37 3 78.68 16 79.07 78.11 -.53 +1.8sSpd SP600 s N SLY 74.88 58.62 65 74.25 344 74.88 73.25 +.15 SpdrSPXBbk N SPYB .41e 67.80 51.33 1 64.58 4 64.81 63.98 -.09 +3.6sSpdrSCap n N SPSM 33.40 28.11 157 33.05 2125 33.40 32.68 +.16 +4.9 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 18 19.23 158 19.23 19.16 +.04 -.3 SpdrR2KLV N SMLV 2.16e 2.2 100.14 84.63 6 96.37 37 96.77 94.93 +1.09 +5.5 SPI Eng rs Q SPI 2.61 .33 202 .36 1180 .41 .35 -.05 -43.3 SPS Cmce Q SPSC 96 78.57 45.02 241 75.74 1084 78.35 75.05 -.86 +55.9 SPX Cp N SPXC 16 37.96 23.41 596 35.48 1485 36.95 34.88 -1.38 +13.0 SPX Flow n N FLOW 42 54.92 31.10 505 44.64 1955 45.98 43.66 -.46 -6.1 SRC Eng A SRCI 16 13.32 6.19 7214 10.70 19723 11.01 9.97 +.13 +25.4sSS&C Tch s Q SSNC .28 .5 35 55.25 36.48 2958 54.88 12233 55.25 52.90 +1.56 +35.6 SSLJ.cm n Q SSLJ 5.75 3.12 31 4.28 331 4.79 3.96 +.24 +21.9 SSR Mng g Q SSRM 22 11.44 7.64 525 9.92 4081 10.62 9.47 -.69 +12.9 STMicro N STM .40 1.7 26 26.43 14.07 2494 23.37 14850 25.81 23.29 -2.69 +7.0 SVB FnGp Q SIVB 26 329.65 159.44 778 310.17 2187 321.10 309.65 -5.65 +32.7 SabanCap n Q SCAC 10.20 9.84 10.08 42 10.08 10.06 +.02 +1.7 SABESP N SBS .39e 6.5 11.96 5.96 1309 6.03 8047 6.45 5.98 -.10 -42.3 SabnR N SBR 2.29m 5.0 21 50.00 36.80 19 45.60 75 46.13 45.00 +.40 +2.2 SabraHltc Q SBRA 1.78e 8.3 17 25.31 15.78 3077 21.42 7522 21.67 20.99 +.26 +14.1 SabreCorp Q SABR .56 2.2 30 26.78 17.30 4607 25.75 12712 26.38 25.59 -.56 +25.6 SachemC n A SACH .42 9.3 5.02 3.30 76 4.50 302 4.50 4.10 +.25 +14.2 SAExplr rs Q SAEX 3.70 1.18 30 1.29 96 1.46 1.29 -.17 -41.4 SafeBulk N SB .04 1.1 4.00 2.13 1060 3.80 2729 3.85 3.66 +17.6 SafeBlk pfC N SBpC 2.00 8.4 24.26 18.35 9 23.88 21 24.00 23.52 +.08 -.1 SafeB pfD N SBpD 2.00 8.4 24.20 18.15 2 23.77 18 24.00 23.61 -.08 +1.0 SafegdSci N SFE 14.40 10.75 508 12.90 1216 13.40 12.80 -.40 +15.2 SafeInco n N SAFE .60 3.1 20.00 15.57 276 19.34 539 19.40 18.53 +.57 +9.9 SaftyInsGr Q SAFT 3.20 3.7 22 89.15 67.20 77 86.65 231 89.05 86.25 -1.05 +7.8 SagaComm A SGA 1.20 3.1 4 49.48 36.10 21 38.85 36 39.10 38.05 -.05 -4.0 SageThera Q SAGE 195.97 59.57 5349 153.46 7539 171.55 153.22 -11.48 -6.8 Saia Inc Q SAIA 40 87.05 45.80 562 82.75 1782 84.40 79.35 -1.35 +17.0 SailptTch n N SAIL 28.94 12.82 1650 25.48 4682 27.90 25.00 -2.00 +75.7 StJoe N JOE 55 20.00 16.75 856 18.00 2004 18.30 17.90 +.05 -.3 SalemMda Q SALM .26 6.0 16 7.50 3.10 1208 4.35 1543 4.55 4.20 -.10 -3.3sSalesforce N CRM 142.12 85.12 7513 135.01 25583 142.12 133.95 -3.40 +32.1 SalMidMLP N SMM 1.30 12.9 12.24 8.53 45 10.09 246 10.17 9.83 +.23 -8.4 SalisbryBc Q SAL 1.12 2.5 17 51.80 34.65 5 45.60 18 45.90 43.10 +.95 +2.1 SallyBty N SBH 10 21.36 14.05 13273 16.22 21698 16.43 15.19 +.85 -13.5tSJuanB N SJT .65e 10.9 13 10.54 5.88 232 6.01 1148 6.57 5.88 -.40 -27.1 SanchezEn N SN 7.65 2.78 3778 4.17 13130 4.36 3.82 +.35 -21.5 SanchzM rs A SNMP 1.80 15.3 13.25 9.35 27 11.75 97 12.00 11.60 +.10 +5.9 SanderFm Q SAFM 1.28 1.3 8 176.43 96.80 636 100.51 2665 108.06 100.00 -3.20 -27.6 SandRidge N SD 21.90 13.02 1012 17.26 4828 17.70 15.70 +1.65 -18.1 SandRMiss N SDT .22e 12.3 2 2.30 .73 183 1.82 1567 2.07 1.75 -.27 +120.3 SandRMs2 N SDR .21e 14.0 1 2.00 .74 413 1.54 1507 1.80 1.53 -.25 +81.0 SandRdgP N PER .50e 20.5 5 3.10 1.80 354 2.45 891 2.50 2.40 +19.5 SandstG g A SAND 5.64 3.52 969 4.42 3486 4.58 4.41 -.14 -11.4 SndySpr Q SASR 1.12f 2.7 19 43.87 36.41 446 42.03 1178 42.76 41.37 +.20 +7.7sSanfilp Q JBSS 2.00e 26 74.99 54.32 132 75.53 377 75.67 71.58 +3.09 +19.4 SangTher Q SGMO 27.50 7.35 3629 16.50 16133 18.85 15.30 +.80 +.6 Sanmina Q SANM 18 42.95 24.60 940 30.55 3032 30.73 29.70 +.35 -7.4 Sanofi N SNY 1.58e 4.0 50.65 37.43 6732 40.00 23189 40.20 38.97 +.06 -7.0 Sanofi rt Q GCVRZ .54 .26 1 .50 261 .51 .47 -.01 +31.6 SantCUSA N SC .23e 5 20.46 11.37 4130 19.19 11138 19.63 18.71 +.07 +3.1 Santand pfC N SOVpC 1.83 7.0 26.57 25.10 14 25.94 27 25.94 25.83 +.07 +1.0 Sapiens Q SPNS .20e 1.9 52 14.30 8.01 1 10.32 91 10.65 9.85 +.51 -10.4 SaratogaI N SAR 2.04f 8.4 5 24.98 19.62 6 24.28 78 24.65 23.60 -.40 +8.5 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 2 25.82 14 25.97 25.76 +.04 +.1sSareptaTh Q SRPT 176.50 32.36 8979 140.33 33619 176.50 101.71 +38.04 +152.2 Sasol N SSL 1.41e 4.0 38.75 26.92 359 34.97 1363 36.10 34.49 -1.06 +2.2 SaulCntr N BFS 2.08 3.9 17 65.43 46.71 94 53.30 240 53.31 50.24 +2.94 -13.7 SaulCtr pfC N BFSpC 1.72 6.8 25.98 23.79 1 25.15 7 25.23 25.08 +.07 -.6 Savara rs Q SVRA 17.19 5.07 3180 12.19 4698 14.06 11.51 -1.04 -17.9tscPhrma n Q SCPH 18.17 5.21 404 5.83 1066 6.10 5.21 -.22 -51.8 ScanSource Q SCSC 15 45.35 31.40 220 41.15 543 41.95 40.46 -.20 +14.9 Schlmbrg N SLB 2.00 3.0 42 80.35 61.02 11155 66.58 43786 67.95 64.51 -.25 -1.2 Schmitt h Q SMIT 4.47 1.55 2.38 18 2.48 2.31 +.01 -13.1 SchndrNt n N SNDR .24 .8 30.52 20.18 4536 28.52 7353 29.53 27.99 -.29 -.1 Schnitzer Q SCHN .75 2.1 11 38.85 19.25 538 36.20 1873 36.80 34.50 +.40 +8.1sScholRck n Q SRRK 27.02 14.00 54 21.62 586 27.02 18.06 +2.82 +39.5 Scholastc Q SCHL .60 1.3 46.59 33.51 210 45.70 621 45.90 44.98 +.29 +13.9 Schulmn Q SHLM .82 1.8 33 44.63 25.00 295 44.55 700 44.60 44.25 +.15 +19.6 SchwUSMkt N SCHB .96e 1.4 69.07 58.06 750 67.24 2892 67.77 66.92 -.51 +4.2 SchwUSLgC N SCHX .98e 1.5 68.43 57.33 531 66.16 3060 66.65 65.87 -.60 +3.7 SchwLCGr N SCHG .63e .8 78.13 62.63 194 77.23 1260 78.10 76.86 -.76 +9.2 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 188 53.94 954 54.28 53.67 -.47 -1.3 SchwMCap N SCHM .59e 1.1 56.61 47.42 283 56.04 1564 56.59 55.68 -.29 +5.2sSchUSSmC N SCHA .76e 1.0 76.47 61.64 328 75.51 1721 76.47 74.95 +.04 +8.3 SchwEMkt N SCHE .49e 1.9 31.08 24.55 690 26.23 3995 26.59 25.92 -.59 -6.1 Sch 1000 n N SCHK 28.14 24.88 40 27.25 438 27.48 27.15 -.24 +3.8 SchEMLgC N FNDE .39e 1.4 33.13 26.11 209 27.79 2289 28.11 27.49 -.66 -6.3 SchIntSmCo N FNDC .55e 1.6 38.22 32.31 99 35.38 576 35.68 34.94 -.46 -1.6 SchIntLgCo N FNDF .61e 2.0 32.54 27.71 401 29.86 1729 30.01 29.48 -.37 -1.8sSchUSSmCo N FNDA .36e .9 41.18 33.34 150 40.86 859 41.18 40.44 +.13 +7.8 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 229 37.96 1419 38.19 37.73 -.28 +1.3 SchUSBrd N FNDB .61e 1.6 39.71 33.37 12 38.02 80 38.17 37.73 -.16 +2.0 SchwUSDiv N SCHD 1.13e 2.2 54.60 44.75 364 50.34 2116 50.74 50.04 -.58 -1.6 SchwIntEq N SCHF .71e 2.1 36.35 31.46 2748 33.44 15106 33.60 33.05 -.39 -1.8 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 215 50.49 1408 50.55 50.44 +.05 -3.0 SchwREIT N SCHH .89e 2.1 42.54 36.27 525 41.80 2746 41.83 40.50 +1.03 +.4 SchIntUSTr N SCHR .86 1.6 54.67 51.57 112 52.16 580 52.21 52.05 +.09 -2.2 SchSTUSTr N SCHO .35 .7 50.57 49.55 258 49.69 1465 49.69 49.64 +.06 -.7 SchUSTips N SCHP 56.10 54.02 332 54.68 1528 54.72 54.50 +.14 -1.4 SchwIntSC N SCHC .59e 1.6 39.15 33.12 94 36.51 606 36.81 36.07 -.47 -.3 Schwab N SCHW .40 .7 31 60.22 38.06 7590 54.90 26810 56.15 54.51 -1.19 +6.9 Schwb pfC N SCHWpC 1.50 5.6 27.94 25.53 10 26.59 118 26.80 26.52 -.05 -1.1 Schwb pfD N SCHWpD 27.90 25.49 17 26.50 201 26.56 26.36 -1.9 SchwitMau N SWM 1.72 4.0 15 48.06 36.26 275 43.43 1133 44.00 42.76 +.29 -4.3 SciApplic N SAIC 1.24 1.5 20 90.84 60.21 424 81.95 1791 82.90 79.42 +1.70 +7.0 SciGames Q SGMS 62.80 24.05 952 52.05 3870 57.95 51.90 -5.35 +1.5 ScorpioB19 N SLTB 1.88 7.4 25.80 24.00 3 25.40 11 25.48 25.35 -.06 -.2 ScorpBlk rs N SALT .08 1.1 8.85 6.08 986 7.35 3636 7.50 7.20 -.05 -.7 ScorpioTk N STNG .04 1.3 4.20 1.85 9256 3.03 28491 3.09 2.73 +.30 -.7 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 1 24.69 5 24.95 24.66 +.09 -.7 ScorpT19 n N SBBC 26.51 24.62 2 25.45 13 25.50 25.41 -.02 +.1 Scotts N SMG 2.12 2.6 20 110.12 76.60 907 82.00 5356 86.93 78.75 -4.55 -23.4 ScrippsEW Q SSP .05p 44 20.35 10.69 1792 13.75 4368 14.34 13.42 -.02 -12.0 Scynexis Q SCYX 2.50 1.05 479 1.71 2797 1.96 1.62 -.26 -26.3 Sea Ltd n N SE 17.19 10.06 3201 15.39 11924 15.80 14.65 -.12 +15.5 SeaChange Q SEAC 4.03 2.40 188 3.18 562 3.24 3.07 -.05 -19.1 SbdCp A SEB 6.00 .1 14 4690.00 3725.50 1 4050.01 3 4056.74 3901.03 +20.27 -8.2 SeabGld g N SA 13.70 9.50 364 11.50 1078 11.55 10.70 +.65 +1.8sSeacstBkg Q SBCF 26 33.48 20.58 888 32.99 2331 33.51 32.16 +.52 +30.9 SeacorHld N CKH 59.00 31.90 277 57.43 1053 57.85 53.41 +4.01 +24.3 SeacrMar N SMHI 25.00 11.66 258 22.41 717 23.66 21.63 -.24 +91.5 SeadrillLtd N SDRL 1 .74 .15 5894 .34 23308 .42 .34 -.08 +47.2 Seadrill N SDLP .40 12.1 4.20 2.60 186 3.31 810 3.39 3.15 +.13 -9.6 SeagateT Q STX 2.52 4.3 15 62.70 30.60 1959 58.22 12476 59.93 56.62 +.42 +39.1 SealAir N SEE .64 1.5 22 49.94 40.76 3612 43.55 10891 45.14 43.25 -1.45 -11.7 SeanrgM rs Q SHIP 1.66 .68 104 .85 464 .88 .82 +.01 -18.3 SearsHldgs Q SHLD 10.76 1.99 3625 2.42 8265 2.66 2.35 -.16 -32.4 SearsH&O Q SHOS 3.95 1.38 47 2.30 190 2.45 2.15 -.10 -11.5 Seaspan N SSW .50 5.5 14 9.30 5.50 1180 9.10 4322 9.14 8.50 +.42 +34.8 Seaspn pfE N SSWpE 2.06 8.0 26.30 21.80 16 25.72 75 25.89 25.68 -.11 +3.6 Seaspan 19 N SSWN 1.59 6.2 26.01 25.07 9 25.58 39 25.59 25.51 +.03 +.1 Seaspn pfD N SSWpD 1.99 7.9 25.34 20.93 5 25.23 72 25.32 25.09 +.14 +2.4sSeaspn pfH N SSWpH 25.08 20.61 39 24.94 140 25.08 24.88 +.01 +5.5sSeaspn pfG N SSWpG 25.77 21.98 26 25.69 127 25.77 25.45 +.13 +5.7sSeaspan n N SSWA 24.99 23.15 15 24.88 75 24.99 24.66 +.16 +2.3 SeaSpine n Q SPNE 14.31 8.76 1240 12.99 1466 14.29 12.30 -1.06 +28.4 SeattGen Q SGEN 69.71 45.31 952 66.85 4422 67.29 63.61 +1.74 +25.0sSeaWorld N SEAS 22.62 10.42 3523 22.84 13436 22.96 21.05 +1.81 +68.3 SecndSight Q EYES 2.58 .90 346 1.76 1302 1.88 1.68 -.05 -7.9 Secoo n Q SECO 14.75 6.61 98 9.52 1181 10.50 8.83 -.36 -1.4sSecWkA A n Q SCWX 13.38 7.83 199 12.06 724 13.38 11.84 -1.16 +36.0 SecNtl lf Q SNFCA .23t 3 6.24 4.05 5 5.40 27 5.45 5.30 -.05 +8.0 SelectBc lf Q SLCT 25 14.06 10.90 1128 13.27 1298 13.50 12.64 +.03 +5.0 SelEngS n N WTTR 21.96 11.22 3030 14.34 5955 14.42 13.34 +.62 -21.4 SelIncREIT Q SIR 2.04 9.2 19 26.26 17.90 681 22.20 1661 22.35 21.30 +.70 -11.7 SelMedHld N SEM 13 19.78 13.93 887 18.50 3182 19.25 18.23 +.05 +4.8 SelectaB n Q SELB 24.02 7.95 519 12.11 1038 13.23 11.85 -.64 +23.4 SelectvIns Q SIGI .72 1.3 19 62.40 46.28 330 57.45 1060 59.20 56.23 -.75 -2.1 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 10 25.27 85 25.32 25.12 +.07 +.4 SemGroup N SEMG 1.89 7.6 30.95 20.20 2534 24.90 5568 25.80 23.95 +.60 -17.5 SemiMfg N SMI 21 9.14 4.49 132 7.17 764 7.25 6.82 -16.2 SmLEDS rs Q LEDS 10.49 1.61 213 3.61 705 3.79 3.23 +.02 -3.2 SempraEn N SRE 3.58 3.1 21 122.98 100.49 2604 115.14 16093 115.41 111.22 +3.23 +7.7 Sempra pfA N SREpA 107.00 95.95 8 103.50 2624 103.71 101.98 +1.63 +4.4sSemtech Q SMTC 61 51.85 31.30 541 49.75 2808 51.90 48.40 -.95 +45.5 SendGrid n N SEND 32.03 17.50 975 27.04 6136 31.75 27.04 -1.29 +12.8 SenecaB Q SENEB 24 35.95 27.45 28.10 0 -17.4 SenecaA Q SENEA 10 36.60 26.45 85 27.20 176 28.30 27.15 -.80 -11.5 SenesTc n Q SNES 6.40 .30 1054 1.92 8826 2.28 1.60 +.24 +166.7 SenHous Q SNH 1.56 8.6 12 22.01 14.86 3522 18.20 8010 18.32 17.26 +.70 -5.0 SenHous 42 Q SNHNI 1.41 5.7 25.70 22.48 5 24.72 56 24.99 24.60 -.12 -2.2 SenHous 46 Q SNHNL 1.56 6.0 27.38 24.97 5 25.87 39 25.96 25.65 -.04 -3.7 Senmiao n Q AIHS 8.91 5.00 26 5.90 152 6.38 5.61 -.12 +4.4 Senomyx Q SNMX 1.71 .56 196 1.21 435 1.21 1.11 +.04 -6.9 Sensient N SXT 1.32 1.8 24 84.98 65.56 648 72.23 1750 72.70 70.46 +.99 -1.3sSensusHlt n Q SRTS 7.71 3.43 109 7.45 332 7.71 7.14 +.12 +44.4 SentEn n Q STNL 10.14 9.60 9.73 175 9.73 9.73 +.02 -.2 SentEn un Q STNLU 10.98 9.66 10.08 329 10.09 10.05 +.08 +1.1 SequansC N SQNS 4.25 1.44 125 2.02 788 2.12 1.96 -.08 +5.8 SeqentialB Q SQBG 4.08 1.36 4580 1.74 5312 1.89 1.74 -.12 -2.2 SeresTh n Q MCRB 17.42 6.65 597 9.51 1461 9.75 8.27 +1.01 -6.2 Seritage n N SRG 1.00 2.3 50.00 34.07 1074 43.38 2678 45.02 42.79 -.41 +7.2 Seritge pfA N SRGpA 1.75 7.3 24.52 20.02 5 23.88 52 23.90 23.61 +.07 -1.9 ServiceCp N SCI .68 1.9 24 40.28 31.95 1889 36.19 5420 36.80 35.81 +.23 -3.0sServiceMst N SERV 34 60.66 38.78 803 59.26 3663 60.66 59.26 -.24 +15.6sServcNow N NOW 188.59 101.96 2415 176.70 9390 188.59 172.51 -9.65 +35.5 SvcSource Q SREV 4.47 2.61 1541 4.12 2732 4.16 3.88 +.05 +33.3 ServiFst s Q SFBS .44 1.0 23 44.85 32.54 310 44.09 733 44.75 42.58 +.95 +6.2 Servotr A SVT .16e 1.7 12.80 8.50 2 9.20 14 9.50 9.02 -.12 -17.4 SesenBio Q SESN 3.50 .62 1002 2.05 6104 2.23 1.96 -.06 +152.8 SevStars h Q SSC 7.00 1.26 450 1.82 1669 2.13 1.75 -.08 -60.5 sSevernBc Q SVBI .12 1.4 39 8.35 6.70 36 8.55 109 8.75 8.05 +.55 +17.8sShakeShk n N SHAK 69.96 30.12 969 68.85 4515 69.96 64.89 +3.52 +59.4 SharingE rs Q SEII 45 12.40 2.61 115 3.58 377 3.86 3.50 -.24 -52.8 Sharps Q SMED 5.73 3.50 16 3.54 55 3.86 3.50 -.20 -13.4sSharpSprg Q SHSP 9.46 3.07 189 8.99 661 9.50 8.09 +.94 +104.1 ShawCm g N SJR 1.18 23.44 18.50 572 20.93 2865 21.11 20.61 -.11 -8.3 ShellMidst N SHLX 1.39f 6.2 20 31.19 19.42 1184 22.35 3909 23.10 22.00 +.28 -25.1 ShndTele s Q SHEN .26f .8 41.80 28.00 361 33.40 996 34.40 32.85 -.20 -1.2 Sherwin N SHW 3.44f .9 30 435.15 326.68 523 396.13 3081 400.00 394.21 -5.98 -3.4 ShiftPixy n Q PIXY 11.64 2.00 146 2.86 548 2.90 2.55 +.29 -.7 Shiloh Q SHLO 39 14.97 6.45 449 9.04 896 9.82 8.87 -.31 +10.2 Shineco n Q TYHT 4.60 1.31 68 1.84 367 2.04 1.76 -.13 -20.0tShinhanFn N SHG 50.37 39.43 82 39.73 455 41.31 39.30 -1.32 -14.4 ShipFin N SFL 1.40 9.3 16 15.98 12.30 2962 15.05 6098 15.15 14.75 +.25 -2.9 Shire Q SHPG 1.05e .6 83 177.51 123.73 719 161.85 4227 164.68 156.81 +.10 +4.3 ShoeCarnvl Q SCVL .32f .9 23 34.98 15.08 333 34.12 1162 34.55 32.28 +.88 +27.6sShopify n N SHOP 175.11 83.16 1237 162.53 6417 175.11 160.07 -5.91 +60.9 ShoreBcsh Q SHBI .32f 1.6 20 20.09 15.17 109 19.78 196 20.08 19.35 +.27 +18.4sShotSpot n Q SSTI 41.67 9.33 1051 39.62 1645 41.67 38.19 -.52 +182.0 Shutterfly Q SFLY 100.34 39.76 776 94.76 2783 96.91 92.70 +.47 +90.5 Shutterstk N SSTK 39 52.78 29.85 232 47.20 775 49.90 46.97 -1.61 +9.7 SibanyeG N SBGL .14r 4.8 6.50 2.44 2684 2.89 14602 2.94 2.65 +.22 -40.5 SiderurNac N SID 3.55 1.76 1876 2.07 12600 2.19 2.00 -.02 -15.5 SiebertFn Q SIEB .10a 1.0 21.61 3.60 744 10.06 880 10.06 8.48 +1.01 -25.5 SiennaBi n Q SNNA 29.25 13.37 411 15.82 627 16.64 14.33 -.38 -12.8 Sientra Q SIEN 21.06 8.18 1827 19.30 3095 20.90 18.70 -1.63 +37.3 SierraBc Q BSRR .64 2.2 18 29.96 23.10 150 29.32 246 29.88 28.83 +.33 +10.4 SierraMt n A SMTS 3.00 2.13 66 2.61 173 2.69 2.56 -.04 +5.2 SierOnc g n Q SRRA 4.09 1.10 309 3.30 3067 3.70 3.17 -.33 -11.5 SierraWr Q SWIR 16 31.40 15.10 358 16.30 1582 16.40 15.90 +.15 -20.3 Sifco A SIF 8.00 5.00 38 5.45 92 5.70 5.15 +.10 -18.0 SifyTech Q SIFY .02e .9 2.10 .40 47 2.00 342 2.06 1.97 -.02 +95.3 SigmaDsg Q SIGM 7.00 5.50 970 6.15 1570 6.15 6.05 -11.5tSigmaL hn Q SGLB 4.48 1.04 752 .95 1484 1.30 .89 -.30 -55.9 Sigmatr Q SGMA 14 11.61 5.26 0 7.33 58 7.51 7.04 -.02 -27.6 SignatBk Q SBNY 25 161.92 116.68 982 132.75 3148 133.16 124.66 +6.46 -3.3 SignetJwlrs N SIG 1.24f 2.1 77.94 33.11 8555 58.09 17645 61.08 55.26 +2.15 +2.7tSilganHld s Q SLGN .40 1.5 16 32.43 26.26 1620 26.52 3500 27.30 26.26 -.77 -9.8 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 32 39.46 272 41.43 39.10 -.53 -43.7 SilcnLab Q SLAB 95 110.70 66.35 381 103.75 1249 108.70 102.05 -5.05 +17.5 SilicnMotn Q SIMO 1.20 2.2 20 56.51 40.33 544 54.46 3047 54.62 49.29 +4.65 +2.8 SilvrSun n Q SSNT .06e 5.22 2.90 2 3.99 9 4.05 3.98 -.02 -5.7 Silvrbow n N SBOW 34.76 19.89 118 26.35 215 27.64 25.66 -.08 -11.3sSilvercrest Q SAMG .56 3.3 24 17.40 11.85 157 17.15 233 17.40 16.40 +.60 +6.9 SlvrcpMt n A SVM .02 56 3.43 2.12 320 2.80 1393 2.82 2.63 +.08 +6.9 SimmnsFst s Q SFNC .60 1.9 20 33.45 24.98 1649 31.05 3679 31.88 30.65 -.50 +8.8 SimonProp N SPG 7.80 4.5 23 173.02 145.78 1883 172.85 8464 173.00 163.77 +8.37 +.6tSimon pfJ N SPGpJ 4.19 6.2 77.98 66.50 1 67.45 3 67.95 66.50 -.50 -5.7 SimplyGd n Q SMPL 16.01 10.93 8177 13.35 10428 13.88 13.03 -.25 -6.4 SimpsnM N SSD .88f 1.4 33 67.32 41.79 866 62.78 1599 65.67 62.71 -3.21 +9.4sSimulations Q SLP .24 1.1 48 22.62 11.80 204 22.50 447 22.62 21.00 +1.20 +39.8 Sina Q SINA 46 124.60 83.41 998 88.81 5149 93.67 87.30 -5.77 -11.5 Sinclair Q SBGI .72 2.2 13 40.15 26.50 2468 32.75 9422 33.85 32.00 +.15 -13.5 SinoGlobl Q SINO 3.84 1.04 111 1.26 344 1.42 1.26 -.11 -50.8 SinopcShg N SHI 74.09 50.67 35 62.08 299 68.36 61.56 -5.52 +8.9 Sinovac h Q SVA 8.75 5.41 7 7.58 76 8.16 7.56 -.36 -3.8sSiriusXM Q SIRI .04 .6 40 7.70 5.16 31099 7.14 116067 7.70 7.04 -.44 +33.2sSiteone n N SITE 82 95.49 48.19 1036 89.59 3036 95.49 88.18 -.93 +16.8tSitoMobl rs Q SITO 8.60 2.48 150 2.80 1315 3.05 2.48 -.18 -58.3sSixFlags N SIX 3.12 4.3 23 73.05 51.25 953 72.70 4711 73.38 71.00 +.27 +9.2 Skechers s N SKX 16 43.08 23.90 2596 30.42 11689 30.75 28.82 +.99 -19.6 SkySolar Q SKYS 2.43 .82 21 1.01 70 1.10 1.00 -.04 -32.7 SkyWest Q SKYW .40 .7 16 60.65 31.75 371 55.60 977 57.90 55.05 -1.60 +4.7 SkywksSol Q SWKS 1.28 1.3 21 117.65 86.13 2252 98.55 8774 102.31 98.07 -4.15 +3.8 SleepNmbr Q SNBR 21 40.72 27.44 454 30.28 2059 31.55 29.03 +.49 -19.4 Smart&Fnl N SFS 22 10.00 4.45 2305 5.60 4831 5.60 4.90 +.60 -34.5sSmartFn rs Q SMBK 25 26.11 20.50 490 26.14 715 26.49 25.35 +.33 +20.5 SmartSnd n Q SND 11.06 4.81 1634 5.86 4990 6.15 5.61 +.17 -32.3 Smartsh n N SMAR 32.79 18.06 610 24.31 3206 32.49 24.00 -5.82 +24.7 Smith&N N SNN .61e 1.6 66 40.41 33.72 497 37.64 3341 37.79 36.17 +.76 +7.5 SmithAO s N AOS .72 1.2 33 68.39 53.23 1520 60.27 7150 62.99 59.93 -2.61 -1.6 SmthM hrs Q SMSI 3.41 .88 177 2.41 1153 2.49 2.20 +.04 -15.1 Smucker N SJM 3.12 3.0 14 133.38 96.13 1177 105.71 6275 106.66 103.34 -.02 -14.9 SnapInc A n N SNAP 21.22 10.50 13570 13.20 165755 14.47 12.66 -.82 -9.7 SnapOn N SNA 3.28 2.1 16 185.47 140.83 827 159.67 3057 160.72 157.05 -1.50 -8.4 SocCapH n N IPOA 10.85 9.85 11 10.03 254 10.07 10.02 -.01 -.6 SocCapH un N IPOA/U 10.97 10.02 7 10.61 486 10.66 10.52 -.03 +.1 SocilRltyA n Q SRAX 7.95 1.11 143 5.08 1881 5.56 4.30 +.76 -10.1 SocQ&M N SQM .99e 2.0 64.20 32.38 659 49.18 4041 49.98 46.88 -.77 -17.2 SocketM n Q SCKT 4.59 2.31 14 2.45 70 2.59 2.40 -.05 -31.6 SodaStrm Q SODA 30 98.26 49.73 136 86.08 1092 88.40 84.06 -2.82 +22.4sSogou n N SOGO 15.50 7.91 8080 11.73 61881 15.50 11.64 -2.12 +1.4 Sol-Gel n Q SLGL 12.23 7.39 50 8.51 78 8.89 7.87 -.28 -20.5 SolarCap Q SLRC 1.64 7.9 12 22.55 19.70 112 20.66 626 21.63 20.61 -.19 +2.2 SolarSCap Q SUNS 1.41 8.5 14 18.40 16.10 31 16.65 194 17.37 16.65 +.09 -6.3 SolarEdg n Q SEDG 24 70.74 19.06 674 50.05 6586 52.13 45.85 +2.60 +33.3 SolarOilf n N SOI 23.98 10.11 1578 14.56 5276 16.05 13.47 -1.33 -32.0 SolenoTh rs Q SLNO 3.75 1.32 9752 3.10 9918 3.60 2.16 +.77 +72.2sSolidBio n Q SLDB 54.84 6.83 589 42.07 8291 54.84 25.12 +15.57 +86.0tSoligenix n Q SNGX 3.70 1.26 129 1.26 578 1.56 1.25 -.28 -43.2 Solitario A XPL .88 .39 57 .41 294 .43 .40 -.02 -32.0sSonicAut N SAH .24 1.0 12 23.30 15.95 417 23.35 1172 23.60 21.55 +1.70 +26.6sSonicCorp Q SONC .64 1.8 24 35.98 22.11 1159 35.63 4443 36.15 33.45 +1.85 +29.7 SonicFdry Q SOFO 4.20 2.05 0 2.30 19 2.40 2.19 +.10 -23.6 SonocoP N SON 1.56 3.0 26 55.77 46.55 519 51.17 2154 52.92 50.94 -1.71 -3.7tSonomaPh Q SNOA 7.20 2.46 36 2.72 567 2.92 2.46 -.19 -50.1 SonyCp N SNE 53.91 36.25 1176 50.37 4710 50.68 47.54 +1.25 +12.1 Sophiris Q SPHS 4.05 1.80 284 3.75 1880 3.84 3.63 -.02 +65.2 SorrentoTh Q SRNE 33 10.65 1.50 10537 6.55 20464 7.45 6.00 -.85 +72.4 Sothebys N BID .40 .7 18 60.16 42.78 295 57.07 1655 59.88 56.75 -1.73 +10.6 SotherlyH Q SOHO .48f 6.9 7.08 5.78 70 6.94 207 7.00 6.77 +.12 +7.6 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 7 25.60 12 25.89 25.60 -.07 -.2 SthrlyH pf C Q SOHOO 1.97 7.8 25.76 24.50 3 25.24 5 25.36 25.18 -.09 -.4 SouMoBc s Q SMBC .44 1.1 18 40.80 30.48 117 39.90 174 40.00 36.10 +1.95 +6.1 SoundFin Q SFBC .56f 1.5 22 39.00 29.55 8 38.15 29 38.70 38.05 -.18 +12.1 SourcC N SOR 1.00 2.5 42.97 38.36 3 40.15 64 40.81 39.93 -.45 -1.5 SoJerInd s N SJI 1.12 3.4 29 36.46 25.96 2573 33.13 8678 33.56 30.49 +2.12 +6.1 SouthState Q SSB 1.36f 1.5 25 94.50 78.60 392 89.85 1025 91.25 87.75 +1.20 +3.1tSthcrssEn N SXE 3.41 1.40 561 1.44 1335 1.61 1.40 -.13 -14.8 SCEd pfB A SCEpB 1.02 4.7 25.00 20.36 21.51 10 21.51 20.94 +.36 -6.5 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 21.80 2 21.80 21.34 -.13 -8.2 SCEd pfD A SCEpD 1.08 4.9 26.43 20.92 1 22.21 4 22.92 22.21 -.34 -7.8 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 2 24.02 4 24.38 23.70 +.05 -5.5 SouthnCo N SO 2.40f 5.2 51 53.51 42.38 6604 45.81 29368 45.93 44.26 +1.38 -4.7 SouthCo 75 N SOJA 1.56 5.9 27.52 25.60 52 26.31 255 26.38 26.20 +.06 -2.5 SouthCo ef N SOJB 26.25 23.71 20 25.20 195 25.22 25.10 +.05 -1.9 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 58 24.60 357 24.64 24.46 +.10 -3.3 SthnCopper N SCCO .23e .5 40 58.09 33.63 1769 46.72 5093 48.66 46.50 -1.85 -1.5 SthnFstBsh Q SFST 21 48.75 33.25 89 46.60 166 47.30 45.98 +.05 +13.0 SoNatBcVa Q SONA .32 1.8 33 18.20 15.11 265 17.60 480 17.89 17.04 +.48 +9.8 SsdeBTX Q SBSI 1.20f 3.5 18 37.57 31.20 791 34.72 1470 35.00 34.29 +.03 +3.1 SwstAirl N LUV .64f 1.2 9 66.99 49.76 10089 51.91 36090 53.54 51.17 -.27 -20.7 SwtGas N SWX 2.08 2.7 24 86.87 62.54 533 77.96 1629 78.81 74.59 +3.36 -3.1sSwGA Fn A SGB .48f 1.9 18 26.04 18.50 1 24.70 26 26.04 22.67 +1.80 +2.9 SwstnEngy N SWN 7 6.72 3.42 85758 5.47 153250 5.53 5.13 +.31 -2.0 SparkEn s Q SPKE .72 7.2 23.65 8.60 224 10.05 748 10.35 9.85 -.10 -19.0 SparkEn pf Q SPKEP 2.19 9.2 27.56 21.90 8 23.84 46 23.85 23.42 +.39 -10.4 SprkNtSE wi A LOV 15.40 10.15 22 10.93 98 12.00 10.51 -.79 -13.6sSparkTh n Q ONCE 94.00 41.06 1253 90.08 4515 94.00 75.57 +12.57 +75.2 SpartnMot Q SPAR .10 .7 26 19.45 8.30 822 14.55 2553 15.00 14.20 -.30 -7.6 SprtnNash Q SPTN .72 2.9 28.17 16.32 1081 24.70 2069 26.08 24.27 -1.50 -7.4 Sparton N SPA 21 23.59 16.35 177 19.18 620 19.31 18.87 +.01 -16.8 SpdFosFr n N EFAX 77.82 67.00 2 70.07 7 70.32 69.39 -.70 -3.8 SpdDbShDu N STOT 49.99 47.00 8 48.75 38 48.94 48.75 -.14 -1.3 SpdEmFos N EEMX 76.80 61.28 1 64.44 3 66.02 64.41 -1.81 -7.7tSpdDbEMk N EMTL 52.27 48.10 3 48.37 102 48.41 48.10 +.21 -4.0 SpecOpps N SPE 1.19e 2.3 16.20 14.48 9 15.12 50 15.26 14.96 -.11 +1.6tSpcOpp pfB N SPEpB .88 3.4 26.54 24.48 25.62 19 25.65 24.48 +.18 -.9 SpectraEP N SEP 3.01f 9.5 9 46.47 29.89 1697 31.47 4761 31.82 31.04 +.02 -20.4 SpectrmB N SPB 1.68 2.0 15 133.15 60.13 1201 83.35 2779 83.53 77.79 +4.85 -25.8 SpectPh Q SPPI 23.50 6.50 5402 19.33 12513 21.18 18.90 -.62 +2.0 SpeedM N TRK .60 3.4 19 23.47 16.46 87 17.88 234 18.12 17.37 +.35 -5.2 SperoTh n Q SPRO 19.00 9.66 232 14.65 1037 15.20 11.36 +2.70 +24.7 Sphr3D grs Q ANY 7.25 .32 277 .49 1617 .58 .49 -.07 -80.1 Spherix rs Q SPEX 4.75 .91 9 1.05 314 1.10 1.04 -.04 -25.0 SpF LgCap n N FMDG 33.20 26.89 1 29.76 3 30.10 29.72 -.63 +6.2 SpinMedT n N FFIU 25.15 24.17 4 24.33 12 24.37 24.23 +.04 -2.0 Spire N SR 2.25 3.2 20 82.85 60.09 698 71.05 2495 71.35 67.05 +3.90 -5.5 SpiritAero N SPR .48f .6 19 105.20 55.46 3233 85.28 7487 88.23 84.83 -2.82 -2.3 SpiritAir N SAVE 16 53.84 30.32 7089 38.60 12077 39.58 37.95 -1.01 -13.9sSpirMTA n N SMTA 10.67 8.90 4738 10.42 7038 10.67 10.10 +.21 +14.3sSpiritRltC N SRC .72 8.7 12 8.33 6.47 7674 8.24 34337 8.33 8.15 +.04 +7.2 SpiritR pfA N SRCpA 1.50 6.5 26.40 20.25 3 22.96 58 23.67 22.74 -.44 -7.6 SpirtTex n Q STXB 22.55 20.04 231 20.85 442 21.16 20.32 +.40 -4.6 Splunk Q SPLK 121.64 55.92 5233 105.23 11008 118.37 104.35 -10.63 +27.0 SpokHldgs Q SPOK .50 3.2 35 18.85 13.75 249 15.55 652 15.55 14.60 +.85 -.6 SportsWhs Q SPWH 12 6.99 3.40 1079 5.75 2660 5.83 5.11 +.25 -13.0sSpotify n N SPOT 182.18 135.51 1477 180.94 10190 182.45 167.06 +5.92 +21.4 SpragueRs N SRLP 2.61 10.9 14 30.41 21.80 60 23.90 323 24.30 21.80 +2.00 -1.2 SprBkPh n Q SBPH 18.93 10.81 1211 12.60 1442 14.25 11.09 -1.43 -6.3 Sprint N S 3 8.92 4.81 19387 5.50 63862 5.60 5.30 +.01 -6.6 SprottSilv N PSLV 6.85 5.83 739 5.97 2640 6.04 5.91 -.08 -5.8 SprottFoc Q FUND .75e 9.4 8.39 6.84 235 7.95 498 8.09 7.90 -.03 +.4 SprottGold N PHYS 11.15 9.83 301 10.31 1626 10.41 10.27 -.08 -2.6 SprottPPP N SPPP 9.91 7.81 6 8.27 89 8.56 8.19 -.23 -11.5 Sprouts Q SFM 23 28.29 17.55 3855 22.44 11506 22.85 20.63 +1.45 -7.8sSquare n N SQ 69.40 22.66 11521 65.75 54941 69.40 63.55 +1.27 +89.6sStaarSur Q STAA 34.00 9.60 725 31.15 2718 34.00 28.20 +1.90 +101.0tStaff360 rs Q STAF 5.70 1.14 7 1.32 120 1.54 1.14 -.23 -58.0 STAG Indl N STAG 1.39 5.1 37 28.95 22.42 1335 27.12 4616 27.16 26.34 +.64 -.8 STAG pfC N STAGpC 27.26 24.76 2 25.57 13 25.66 25.51 -.00 -2.3 StageStrs N SSI .20 8.3 3.25 1.45 224 2.41 788 2.65 2.33 -.05 +43.5sStamps.cm Q STMP 29 285.75 140.45 622 252.65 2726 285.75 242.45 -28.45 +34.4 SP Matls N XLB .98e 1.7 64.17 53.38 7114 58.52 35839 59.69 57.58 -1.21 -3.3 SP HlthC N XLV 1.01e 1.2 91.79 77.76 9867 84.93 36966 85.26 83.93 -.53 +2.7 SP CnSt N XLP 1.28e 2.5 58.95 48.76 9952 51.63 67053 51.72 50.56 +.09 -9.2sSP Consum N XLY 1.12e 1.0 112.62 87.89 5568 111.32 26552 112.62 110.74 -.79 +12.8 SP Engy N XLE 2.04e 2.7 79.42 61.80 28303 75.15 80760 75.97 73.33 +.98 +4.0 SPDR Fncl N XLF .46e 1.7 30.33 23.79 61899 27.07 279922 27.60 27.01 -.40 -3.0 SP Inds N XLI 1.12e 1.5 80.96 66.95 13644 72.61 67403 74.94 72.11 -2.51 -4.0 SP Tech N XLK .78e 1.1 72.43 54.25 15733 70.80 63261 71.92 70.51 -.92 +10.7 SpdrRESel N XLRE 34.02 29.17 2293 32.31 13488 32.34 31.29 +.82 -1.9 SP Util N XLU 1.55e 3.1 57.23 47.37 12977 50.75 71870 50.88 49.41 +1.21 -3.7 Std AVB n Q STND 31.60 30.05 2 30.50 8 30.96 30.14 -.15 -1.8 StdMotor N SMP .84 1.7 29 54.73 40.56 360 50.66 734 50.84 47.81 +2.49 +12.8 Standex N SXI .72 .7 22 110.00 88.40 87 104.75 238 106.40 102.05 -.55 +2.8tStanBlkDk N SWK 2.52 1.9 19 176.62 133.12 1452 135.00 7262 141.75 133.12 -6.95 -20.4 StanB&D 52 N SWJ 1.44 5.7 26.00 24.88 17 25.45 88 25.52 25.35 +.01 +.9tStanBlD un N SWP 128.00 104.88 81 106.42 231 108.60 104.88 -1.88 -13.3 Stantec g N STN .55f 17 29.25 23.75 16 25.50 83 26.00 25.25 -.25 -8.8 StarBulk rs Q SBLK 14.60 8.04 220 14.09 2126 14.59 13.85 +.06 +25.1 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 1 25.60 17 25.88 25.52 -.23 +1.1 StarGas N SGU .47f 4.9 15 11.35 8.74 98 9.65 373 9.81 9.41 +.17 -10.2sStarsGp g Q TSG 38.95 15.85 9138 37.30 12755 38.95 35.20 -.50 +60.1tStarbucks s Q SBUX 1.44f 2.8 23 61.94 50.36 24278 51.24 137299 57.50 50.36 -5.87 -10.8 Starret N SCX .40 6.0 22 9.40 5.80 5 6.70 36 6.85 6.45 -22.1 Startek N SRT 47 14.78 6.11 983 6.64 1357 6.75 6.39 +.17 -33.4 StarwdPT N STWD 1.92 8.6 12 23.01 19.47 1861 22.43 8052 22.55 22.09 +.31 +5.1sStatAutF Q STFC .40 1.2 34.31 22.11 117 32.39 338 34.31 31.86 -.85 +11.2 StateBkFn Q STBZ .80 2.3 22 35.99 25.41 1075 34.57 2446 35.20 33.87 +.30 +15.9 StateStr N STT 1.68 1.7 17 114.27 86.80 3008 98.14 8840 99.08 96.45 -.20 +.5 StateSt pfC N STTpC 25.55 24.01 5 25.20 116 25.27 25.13 +.01 StateSt pfD N STTpD 28.96 26.00 22 26.80 188 26.94 26.67 +.05 -2.4 StaStCp pfG N STTpG 28.45 25.50 54 25.96 243 26.17 25.93 -.15 -4.3 StateSt pfE N STTpE 27.16 25.47 19 26.22 132 26.52 26.18 -.22 -.9 SteadyM n Q STDY 10 7.05 2.60 24 4.53 736 4.60 4.45 +.08 +22.3 StealthGas Q GASS 16 4.70 2.90 18 3.93 125 3.98 3.74 +.14 -9.9 SteelCon Q STCN 2.90 1.46 83 2.10 354 2.18 2.00 -.04 -15.7 StlDynam Q STLD .75 1.6 19 52.10 32.20 3336 47.90 12522 48.03 45.33 +1.14 +11.1 SteelPtrs N SPLP .38p 8 20.70 16.65 425 16.83 454 17.00 16.75 -.27 -13.9 SteelPr pfA N SPLPpA 22.74 19.75 4 20.40 31 20.59 20.25 +.05 -3.6 Steelcse N SCS .54f 3.8 17.08 12.50 3081 14.40 7080 15.65 13.85 -.55 -5.3 SteinMart s Q SMRT .30 10.8 4.04 .48 355 2.77 3354 3.12 2.45 +.24 +138.8 StellrAcq n Q STLR 10.49 9.99 10.44 1 10.44 10.44 +.04 +2.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 69

StellusCap N SCM 1.36 10.2 11 14.29 11.07 75 13.34 599 13.69 13.12 -.18 +1.5tStellCap22 N SCA 1.44 5.7 25.39 25.01 1 25.09 33 25.30 25.01 -.24 -.9 StemlineTh Q STML 20.55 7.30 785 16.55 1566 18.03 16.20 -1.25 +6.1 Stepan N SCL .82 1.1 19 92.97 68.09 388 76.95 909 78.50 74.12 +1.07 -2.6 Stericycle Q SRCL 83.25 56.64 942 64.26 3812 64.43 62.62 +.17 -5.5 Stericyc pf Q SRCLP 5.25 10.9 68.36 43.93 5 48.37 122 48.59 46.77 +.18 -8.7sSteris plc N STE 1.24 1.2 27 107.72 80.74 629 106.48 2130 107.97 105.36 +.41 +21.7 SterlingBc N STL .28 1.2 15 26.50 21.00 20768 24.25 29680 24.90 23.98 -.25 -1.4 SterlBc pfA N STLpA 26.74 25.65 7 26.23 116 26.25 26.13 +.12 -.3 SterlBcp n Q SBT .04 .3 14.98 12.00 569 14.00 839 14.24 12.55 +.38 +10.2 SterlCons Q STRL 23 18.90 9.42 311 13.59 1437 13.86 12.53 +.54 -16.5 SMadden Q SHOO .80 24 55.50 37.25 415 53.15 1706 54.35 52.95 -.78 +13.8 Stewrdshp Q SSFN .12 1.0 15 12.75 8.50 12.00 11 12.00 11.50 +.20 +17.1 StewInfo N STC 1.20 2.8 29 47.37 34.48 317 42.96 859 43.76 42.56 -.71 +1.6 StifelFin N SF .48f .9 18 68.76 42.92 709 56.35 2651 59.15 55.72 -2.84 -5.4 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 17 25.94 48 26.00 25.82 -.01 -4.2 Stif 47 ef N SFB 26.20 23.25 11 24.67 102 24.82 24.31 +.29 -1.0sStitchFix n Q SFIX 30.07 14.48 5303 30.15 24790 30.82 24.80 +4.30 +16.7 StockYBc s Q SYBT .92 2.3 20 41.90 31.90 201 39.95 412 40.35 39.10 +.35 +6.0tStoneHEM N EDF 2.16 16.3 17.31 12.80 110 13.29 1140 13.75 12.80 -.45 -16.5tStonHEmM N EDI 1.81 14.1 16.45 12.66 43 12.90 308 13.09 12.66 -.21 -17.1 StoneCastle Q BANX 1.52 6.6 17 24.92 19.80 18 22.95 171 23.54 22.85 +.18 +14.0 StoneMor N STON 1.32 21.6 9.62 4.61 61 6.10 262 6.23 5.93 +.03 -7.0sStonerdg N SRI 26 36.61 14.16 1093 37.15 3256 37.15 31.49 +5.41 +62.5sStoreCap N STOR 1.24 4.6 23 27.23 20.08 2520 27.23 8679 27.25 26.60 +.36 +4.6 StrataS rs Q SSKN 2.81 1.06 72 2.17 1049 2.25 1.97 +.17 +76.4 Stratasys Q SSYS 28.15 17.17 1399 19.00 3693 20.67 18.81 -1.16 -4.8 StratALL36 N GJT .29 1.4 21.79 19.20 1 21.00 3 21.24 21.00 -.05 +5.0 Strat D35 N GJP .74 3.3 23.69 21.85 22.73 0 22.92 22.73 -.15 -.9 StratGS33 N GJS .32 1.5 21.52 19.16 21.15 4 21.18 20.85 +.25 +4.4 StratNWS95 N GJV 1.75 6.8 26.72 25.05 25.69 9 25.70 25.52 +.09 -.7 StratPG34 N GJR .27 1.2 23.46 20.93 3 22.58 27 22.64 21.76 +.16 +2.5 StratUSM N GJH .64 6.7 10.35 9.37 0 9.55 2 9.60 9.46 -5.0 StratWMT N GJO .22 .9 23.17 21.72 22.73 3 23.17 22.68 -.42 +2.1 Strattec Q STRT .56 1.8 18 49.20 30.05 28 31.95 99 34.95 31.60 -1.70 -26.6sStratusPrp Q STRS 1.00e 57 33.55 26.88 28 32.50 54 35.90 30.33 +.50 +9.4sStrayer Q STRA 1.00 .9 34 115.87 76.40 160 113.73 521 116.10 108.14 +4.59 +27.0 StreamHlth Q STRM 2.82 .92 71 1.46 128 1.46 1.34 +.03 -13.6 StrgbrBio n Q SBBP 9.25 4.20 3478 6.20 5066 7.00 6.15 -.65 -14.5 Stryker N SYK 1.88 1.1 29 179.84 137.70 1625 172.00 8085 173.68 166.97 +3.62 +11.1 SturmRug N RGR 1.28f 2.2 20 68.20 43.00 190 57.65 1076 61.20 55.26 -2.55 +3.2 SubPpne N SPH 2.40 10.2 34 27.05 21.85 206 23.51 976 23.64 23.37 +.01 -2.9 SumitMitsu N SMFG 9.67 7.33 1008 7.84 4202 8.18 7.75 -.36 -9.8 SummerInf Q SUMR 2.25 .72 153 1.30 767 1.43 1.26 +.01 -13.3 SumFWV Q SMMF .52 1.9 14 28.16 20.93 92 27.77 133 28.00 25.87 +.97 +5.5 SummitHtl N INN .72 5.0 13 19.39 12.77 947 14.41 3150 14.52 14.08 +.26 -5.4 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 1 24.26 16 24.74 24.20 -.13 -4.8 SumHP pfE N INNpE 26.25 22.82 24.10 12 24.10 23.75 +.31 -6.1 SumtMtls n N SUM .29t 25 34.06 26.00 2405 26.71 5463 27.80 26.33 -.93 -15.0 SummitMP N SMLP 2.30 14.5 24.75 13.10 102 15.85 640 16.20 15.55 +.30 -22.7 SmtStB s Q SSBI .48 3.1 22 16.05 11.65 1 15.46 9 16.05 15.40 -.29 +22.7 SumTher n Q SMMT 16.86 8.80 46 12.35 308 13.39 11.81 -.21 +11.5 SunCmts N SUI 2.84f 2.9 98 98.99 80.12 344 97.28 1428 97.35 95.39 +.78 +4.9 SunHydrl Q SNHY .36 .7 42 70.83 40.82 397 49.85 1006 50.30 47.19 -.85 -22.9 SunLfFn g N SLF 1.90f 44.50 33.53 210 40.91 1471 41.38 40.58 -.69 -.8sSunCokeE N SXC .99e 7 14.32 8.20 530 13.52 1707 14.32 13.24 -.33 +12.8 SunCokeEn N SXCP 1.60m 10.4 9 21.95 14.75 57 15.40 410 16.10 15.30 -.45 -11.7 Suncor g N SU 1.44 41.82 27.96 5488 40.16 17053 40.61 39.01 +.99 +9.4 SundEng n Q SNDE 9.59 3.61 1 5.21 46 5.40 4.56 +.58 -12.3 SunesisP rs Q SNSS 7.69 1.82 224 2.14 1028 2.30 2.10 +.03 -42.0 SunlOnl n N STG 14.08 6.80 58 9.10 709 9.87 8.86 +.16 -18.0tSunLink A SSY 2.08 1.27 18 1.26 29 1.39 1.26 -.02 -20.8 SunocoLP N SUN 3.30 13.1 74 33.11 24.76 275 25.18 1435 26.03 25.15 -.18 -11.3 SunOpta Q STKL 10.20 6.27 273 8.40 1107 8.50 8.25 +.10 +8.4 SunPower Q SPWR 11.70 6.46 2749 8.23 7901 8.28 7.49 +.61 -2.4 Sunrun n Q RUN 12 14.35 4.21 1984 13.87 7804 14.13 13.18 +.24 +135.1 SunstnHtl N SHO .20 1.2 19 17.60 14.09 2685 16.85 13904 17.00 16.28 +.41 +1.9 SunstHt pfE N SHOpE 27.22 24.65 1 25.85 26 25.85 25.62 -.01 -1.0 SunstHt pfF N SHOpF 1.61 6.4 26.98 23.60 2 24.97 5 25.00 24.92 -.03 -3.4 SunTrst N STI 1.60 2.4 14 73.37 51.96 3589 67.49 11666 69.50 67.34 -1.32 +4.5 SunTr pfA N STIpA 1.50 6.2 25.83 23.37 8 24.16 165 24.28 24.11 +.02 -1.7 Sunworks n Q SUNW 2.14 .90 126 1.00 451 1.12 1.00 -.07 -4.8 SuperMicro Q SMCI 18 27.90 16.10 572 24.90 1935 25.85 24.56 -.85 +19.0 SuperCom Q SPCB 4.95 1.66 90 1.74 298 1.82 1.71 -.04 -55.5 SupercdT rs Q SCON 1.89 .85 101 .98 526 1.08 .95 -.02 -10.4 SupDrillg A SDPI 2.33 .59 86 1.92 464 2.06 1.78 -.13 +30.6 SupEnrgy N SPN .32 3.2 12.73 7.66 5131 9.92 12412 10.11 9.38 +.37 +3.0 SupGpCos s Q SGC .38 1.8 19 28.85 19.74 99 20.80 203 23.22 19.86 -1.22 -22.1 SuperiorInd N SUP .36 1.9 30 20.95 12.70 335 19.35 1307 20.05 18.90 +.30 +30.3sSupernus Q SUPN 42 61.10 33.30 1063 57.05 5681 61.10 53.70 +2.10 +43.2 Supvalu rs N SVU 11 26.18 13.60 1162 21.23 5622 21.42 19.60 +1.38 -1.7 supprt.cm rs Q SPRT 3.15 2.01 21 2.97 144 3.06 2.77 -.04 +22.7sSurfaceOn n Q SURF 17.00 12.08 1119 16.16 3381 17.00 14.03 +1.67 +21.2 SurgPtrs n Q SGRY 24.05 7.10 578 16.65 1474 16.75 14.80 +.85 +37.6 Surmodic Q SRDX 57.75 24.25 138 55.55 456 56.65 54.20 +.35 +98.4sSuthrlAs n N SLD 1.52 9.2 16.40 13.55 204 16.50 558 16.55 15.90 +.60 +8.9sSuthrAsM23 N SLDA 1.75 6.8 26.24 24.58 93 25.60 197 26.24 25.52 -.11 -.2tSwEBioFu23 N FUE 8.47 6.00 6.55 189 6.83 6.00 -.20 -6.4 SwEGrain23 N GRU 4.25 3.29 1 3.45 23 3.45 3.34 -.03 +3.2 SwRCmETR N RJN 3.72 1.87 1 3.17 32 3.17 3.06 +.12 +13.5 SwRCmMTR N RJZ 9.20 7.76 8.53 1 8.58 8.53 -.13 -4.5tSwRCmATR N RJA 6.57 5.83 37 5.99 284 6.05 5.83 -.10 -.2 SwERCmTR N RJI 5.96 4.64 88 5.61 1087 5.63 5.50 +.02 +3.9tSwisHelv N SWZ .64e .2 13.74 12.02 7 12.19 62 12.26 12.02 +.06 -4.5 Switch n N SWCH .03e 20.45 11.90 1080 13.05 4336 13.30 12.78 -.15 -28.3 SykesEnt Q SYKE 50 34.49 25.77 320 29.02 898 30.16 28.87 -.41 -7.7 Symantec lf Q SYMC .30 1.4 10 34.20 18.85 14660 20.72 40260 21.26 20.64 -.54 -26.2 Synacor Q SYNC 3.95 1.35 97 2.05 548 2.15 1.80 -10.9sSynalloy Q SYNL .13m .6 21.35 10.30 885 20.75 1117 21.35 19.40 +.40 +54.9 Synaptics Q SYNA 61.18 33.73 2197 53.06 8907 55.25 47.48 +4.58 +32.8 Synchrony N SYF .60 1.8 12 40.59 28.33 8174 34.13 23563 35.16 33.85 -1.09 -11.6 SyndaxP n Q SNDX 15.20 7.35 785 7.68 1899 8.84 7.55 -.92 -12.3 SyneosH h Q SYNH 61.10 31.10 2177 48.20 5268 49.45 46.50 +.45 +10.6 SynrgyPh Q SGYP 4.84 1.43 3353 1.89 16947 2.10 1.79 +.09 -15.2 Synlogic rs Q SYBX 23.00 8.73 1764 10.30 2309 10.30 9.22 +.75 +6.2 Synnex N SNX 1.40 1.3 14 141.94 93.87 489 110.43 1177 115.80 110.05 -5.86 -18.8 Synopsys Q SNPS 44 94.80 71.94 1018 88.12 4946 90.99 88.05 -2.45 +3.4 Synovs pfC N SNVpC 1.97 7.8 28.97 25.28 3 25.39 29 25.43 25.37 -.03 -2.8 SynovusFn N SNV 1.00 1.8 19 57.40 40.27 2483 54.73 6152 56.11 54.53 -.29 +14.2sSyntel Q SYNT 15.00e 15 34.19 15.88 853 32.01 2743 34.19 31.40 -1.56 +39.2 Synthes rs Q SES 5.60 2.00 30 3.20 54 3.20 2.69 +.51 +12.7 SynthBiol A SYN 1.05 .19 428 .22 2469 .24 .21 -.01 -56.7 Sypris Q SYPR .08 4.7 1.90 1.25 92 1.69 167 1.69 1.57 +.08 +22.5 SyrosPhar n Q SYRS 24.38 6.30 1392 11.10 2347 13.45 10.52 -2.27 +14.1sSysco N SYY 1.44 2.1 27 68.31 48.85 2292 67.79 8883 68.34 66.35 +.90 +11.6sSystemax N SYX .22 .6 33 40.04 17.33 222 34.31 890 40.04 33.81 -2.49 +3.1T -:T-MobileUS Q TMUS 24 66.52 54.60 3424 60.79 19198 61.16 59.23 +.78 -4.3 TAL Educ s N TAL 47.63 19.49 3696 39.24 21525 41.61 37.80 +.50 +32.1 TAT Tch h Q TATT .34e 4.3 18 11.65 7.50 2 7.98 19 8.47 7.90 -.38 -24.0 TC PpLn N TCP 2.60m 9.8 8 59.30 22.64 334 26.52 1510 26.80 24.44 +2.08 -50.1 TCF Fncl N TCF .60 2.3 16 27.34 14.58 2157 25.71 5948 26.70 25.70 -.48 +25.4 TCF deo pfC N TCFpD 26.06 23.92 18 24.55 123 24.56 24.20 +.17 -4.6 TCG BDC n Q CGBD 1.48a 8.4 11 20.30 16.76 112 17.55 770 18.00 17.48 -12.4 TCP Cap Q TCPC 1.44 10.0 11 17.03 13.72 168 14.40 1067 14.54 14.37 -.03 -5.8 TCW Strat N TSI .21 3.7 6.16 5.34 143 5.49 451 5.50 5.41 +.02 -6.5 TD Ameritr Q AMTD .84 1.4 34 63.01 40.31 5772 58.39 11612 60.12 58.20 -1.10 +14.2 TDH Hld n Q PETZ 31.75 3.17 36 4.61 390 5.68 4.38 -.01 -18.3 TE Connect N TEL 1.76f 1.9 27 108.23 77.15 1718 95.13 7778 98.42 95.00 -3.87 +.1 TESSCO Q TESS .80 4.8 33 24.85 12.15 38 16.70 220 17.50 15.25 -.25 -17.1 TFS Fncl Q TFSL .68 4.2 54 16.62 14.32 403 16.30 1051 16.50 15.78 +.24 +9.1 TG Thera Q TGTX 17.35 7.25 2109 13.70 8480 14.65 13.40 +67.1 THL Credit Q TCRD 1.08 13.7 8 10.25 7.70 133 7.88 598 8.05 7.86 -.05 -12.9 THL Crd21 N TCRX 26.31 25.07 4 25.40 22 25.50 25.31 +.8 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 1 25.58 10 25.66 25.50 +.08 -1.3 THLCSenL N TSLF 1.32 7.6 18.21 16.30 22 17.38 94 17.38 17.16 +.15 +3.1 TIM Part N TSU .28e 1.6 23.12 14.16 437 17.08 3775 17.68 16.78 -.01 -11.5sTJX N TJX 1.56 1.6 22 96.82 66.44 3985 95.08 17069 96.82 94.51 -.09 +24.4sTMSR Gl s Q TMSR 86 6.37 3.61 1 3.89 12 6.37 3.65 +.20 -21.9 TOP Shi rs Q TOPS 1971.00 .69 2525 1.08 7691 1.15 1.03 +.01 -57.0 TPG Pace n N TPGE 10.87 9.67 997 10.69 2755 10.80 10.49 -.02 +9.8 TPG Pac n N TPGH 10.00 9.67 5 9.98 288 9.98 9.89 +.04 +2.6sTPG RE n N TRTX 1.72f 8.5 24 21.05 18.22 1321 20.30 2331 21.05 20.22 -.14 +6.6 TPG SpLnd N TSLX 1.56 8.7 8 21.74 17.00 258 17.83 1570 18.25 17.79 -.30 -9.9sTPI Co n Q TPIC 30.19 16.35 890 28.92 2931 30.19 25.55 +2.84 +41.3 TSR Inc Q TSRI 26 8.41 3.80 2 4.59 4 4.59 4.40 -.01 -11.6 TTEC Hl Q TTEC .54f 1.5 35 43.75 29.70 88 36.90 318 37.55 36.10 -8.3 TTM Tch Q TTMI 43 19.62 12.76 1770 18.90 5984 19.49 18.64 -.13 +20.6sTableauA N DATA 105.78 60.43 1317 97.18 3929 105.78 96.63 -5.95 +40.4sTabula n Q TRHC 62.97 12.63 967 61.83 2231 62.97 59.80 +2.06 +120.4sTactSys n Q TCMD 57.60 22.72 834 52.55 2201 57.60 51.03 -2.61 +81.3 TahoeRes N TAHO .24 4.8 8.86 3.76 29263 5.04 38296 5.07 4.90 +.06 +5.2 TailorBr N TLRD .72 2.7 15 35.94 9.40 2123 26.63 11567 27.79 25.40 +1.10 +22.0 Taitron h Q TAIT .10 5.9 2.13 1.22 17 1.70 48 1.71 1.65 -.00 +1.4 Taiwan N TWN 22.25 19.25 2 20.48 26 20.86 20.44 -.43 -1.9 TaiwSemi N TSM .73e 1.9 17 46.57 34.31 10347 38.12 47039 38.59 37.35 -.57 -3.9 TakeTwo Q TTWO 129.25 70.39 3007 116.96 8464 120.92 115.20 -4.55 +6.5tTakung n A TKAT 45 5.60 1.81 0 1.81 6 2.01 1.81 -.28 -28.1sTalend n Q TLND 64.55 33.67 418 58.86 1578 64.55 57.50 -2.72 +57.0 TallgEGP n N TEGP 1.95f 8.7 28.94 17.14 823 22.43 3274 22.54 21.60 +.68 -12.9 TallgrsEn N TEP 3.90f 8.7 12 52.84 34.37 290 44.80 1509 44.98 43.04 +1.77 -2.3 TalosEn rs N TALO 40.16 16.76 344 33.26 1223 34.15 30.61 +.27 +3.4sTandmD rs Q TNDM 21.50 2.14 17800 23.15 29425 25.50 18.10 +3.24 +880.9 TandyLthr Q TLF 12 9.05 6.79 6 7.70 32 7.95 7.56 -.6 TangerFac N SKT 1.40f 5.9 12 27.88 19.86 9958 23.92 14327 23.97 22.26 +1.49 -9.8 Tantech n Q TANH 4.54 2.25 84 2.81 3066 3.37 2.61 -.49 +8.9 TanzRy g A TRX .68 .24 38 .43 498 .47 .40 -.03 +52.9 Taoping h Q TAOP 5.20 .84 72 1.46 440 1.60 1.42 -.14 -1.4 Tapestry N TPR 1.35 2.9 30 55.50 38.70 2686 47.27 17248 48.43 46.02 +.86 +6.9sTapimmu n Q TPIV 13.55 2.58 361 9.98 6077 13.55 9.69 -.52 +154.6 Tarena Q TEDU .28e 3.6 21.70 7.11 221 7.80 1520 8.09 7.29 +.51 -48.0 TargaRes N TRGP 3.64 7.4 52.08 39.59 3066 49.45 11221 50.67 46.41 +2.91 +2.1 TargaR pfA N NGLSpA 2.25 8.3 27.35 25.82 9 27.03 34 27.16 26.90 -.15 +2.1 Target N TGT 2.56f 3.4 14 79.59 50.04 3358 76.04 20463 77.92 74.50 -1.21 +16.5 TaroPhrm N TARO 12 128.46 93.01 48 117.50 250 120.84 117.35 -2.54 +12.2 Taseko A TGB 2.46 1.05 517 1.13 3020 1.22 1.11 -.06 -51.5 TataMotors N TTM 36.19 20.62 2123 22.25 8308 22.68 21.92 +.10 -32.7 Taubmn N TCO 2.62f 4.3 21 66.61 44.78 1204 60.81 3889 60.97 55.53 +4.69 -7.1 Taub pfJ N TCOpJ 1.63 6.6 25.58 23.61 7 24.80 70 25.19 24.55 -.08 -1.3 Taub pfK N TCOpK 1.56 6.3 26.16 22.72 7 24.72 41 24.86 24.50 +.06 -2.0 TaylrDv Q TAYD 22 15.14 9.70 1 10.25 20 10.65 10.10 -.07 -23.6 TaylorMH N TMHC 13 28.42 19.68 3191 20.47 6615 21.39 20.07 -.84 -16.3 Team N TISI 26.15 10.45 517 21.75 2677 22.00 21.03 +.50 +46.0 TechData h Q TECD 27 111.10 75.31 724 84.92 1981 88.53 84.55 -4.02 -13.3 TechComm Q TCCO 15.40 3.60 10 4.30 73 4.65 4.15 +.25 -62.4 Technip N FTI .13 18 35.00 24.53 4878 32.34 20980 32.96 30.59 +1.30 +3.3sTechTarg Q TTGT 30.18 9.11 1776 29.14 3519 30.18 26.43 +.72 +109.3 TeckRes g N TECK .16e 30.80 14.85 2879 26.04 11735 26.99 25.25 -.88 -.5 Tecnoglass Q TGLS .56 6.4 21 9.88 5.50 7 8.72 45 8.93 8.55 -.11 +18.6 Tecogen Q TGEN 4.20 2.05 14 3.56 60 3.75 3.50 -.12 +31.9 Teekay N TK .22 2.7 10.90 5.14 1773 8.01 3670 8.25 7.76 +.25 -14.1 TeekLNG N TGP .56 3.3 84 21.65 14.05 219 16.75 2435 17.30 16.25 -.10 -16.9 TeekLN pfA N TGPpA 2.25 8.8 26.36 24.20 10 25.54 78 25.54 25.34 +.06 +1.1 TeekOffsh N TOO .04m 1.5 87 3.18 1.65 174 2.60 1882 2.72 2.48 +.11 +10.2 TeekOf pfA N TOOpA 1.81 8.4 24.49 13.30 9 21.58 34 21.70 21.36 +.28 -6.5 TeekOf pfB N TOOpB 2.13 8.8 26.00 15.80 7 24.28 39 24.39 24.01 +.26 -2.3 TeekOf pfE N TOOpE 2.22 8.9 25.10 24.06 6 24.83 88 25.00 24.65 -.9 TeekayTnk N TNK .21 16.0 19 2.00 .96 4104 1.31 15326 1.35 1.05 +.30 -6.4 Tegna N TGNA .28 2.5 6 15.60 10.00 23000 11.24 33128 12.10 10.92 -.21 -20.2 TejonRnch N TRC 26.25 18.59 357 24.95 1354 26.09 24.90 -.31 +20.2 TeklaHlth N HQH 1.92e 8.7 26.37 20.36 103 21.99 528 22.27 21.55 +.05 -2.5 TeklaHcrOp N THQ 1.35a 7.7 19.00 16.02 82 17.42 528 17.49 17.20 +.04 -.6 TeklaLfSci N HQL 1.95e 10.2 22.24 18.01 50 19.19 358 19.48 18.75 +.13 -2.2 TeklaWH n N THW 1.40 10.7 15.39 12.47 100 13.14 514 13.26 12.98 -.04 -3.5 TelInstEl A TIK 47 6.35 2.05 8 3.30 107 3.45 2.70 +.55 +26.9sTeladoc n N TDOC 63.65 27.35 1327 61.60 7390 63.65 58.95 +.75 +76.8 Telaria n N TLRA 5.30 3.42 4540 4.17 5284 4.47 4.07 -.23 +3.5tTlcmArg N TEO .71e 3.3 40.19 19.77 403 21.31 2519 23.29 19.77 -.56 -41.8tTelItalia N TI 11.28 7.53 110 7.80 723 7.97 7.53 -.09 -9.6 TelItaliaA N TI/A .30e 4.5 9.60 6.27 78 6.74 1515 7.05 6.60 -.20 -6.5 Teledyne N TDY 32 214.32 123.29 202 202.03 677 205.96 198.12 -2.85 +11.5 Teleflex N TFX 1.36 .5 35 288.78 197.72 485 281.71 1946 283.78 275.45 -.38 +13.2 TelefBrasil N VIV .64e 5.3 14 17.33 11.20 1093 12.01 12007 12.46 11.90 -.30 -19.0tTelefEsp N TEF 1.20e 13.8 11.58 8.50 1336 8.67 5183 8.72 8.50 -.01 -10.4 Telenav Q TNAV 8.65 4.50 346 6.25 826 6.60 5.85 +.05 +13.6 TelData N TDS .64 2.4 9 29.87 23.54 769 27.11 2823 27.42 26.66 +.11 -2.5 TelData45 N TDI 1.66 6.3 26.61 23.29 0 26.09 5 26.09 25.86 +.11 +2.1 TelData 61 N TDA 1.47 6.0 25.64 23.11 3 24.59 69 24.73 24.33 -.16 -1.2 TelData60 N TDJ 1.75 7.0 26.48 23.95 5 25.15 105 25.23 24.94 +.24 -.5 TelData59 N TDE 1.72 6.8 26.21 24.26 2 25.33 34 25.33 25.17 -.01 +.1 Teligent Q TLGT 9.54 2.43 631 3.88 4466 4.05 3.42 +.32 +6.9 Tellurian rs Q TELL 13.74 6.45 4796 8.79 14858 11.28 8.65 -2.28 -9.8 Telus gs N TU 2.10 38.50 33.59 278 35.23 1354 35.26 34.68 +.01 -7.0 TmpDrgn N TDF 4.00e 2.2 24.65 19.80 44 21.95 332 22.49 21.73 -.74 +2.0 TmpEMF N EMF 1.28e 2.1 18.00 14.58 69 14.84 307 15.08 14.58 -.28 -9.6tTmpEMI N TEI .80a 7.6 11.98 10.27 133 10.55 558 10.59 10.27 +.20 -5.6 TmpGlb N GIM .30 4.9 6.77 6.10 349 6.15 1286 6.15 6.11 +.01 -4.8 TempurSly N TPX 15 68.05 41.10 1412 52.13 6641 53.30 48.67 +2.71 -16.8 Tenaris N TS .69e 1.9 40.64 25.91 1973 36.44 9980 36.73 34.31 +1.02 +14.4 TenaxTh rs Q TENX 15.80 4.41 6 6.41 42 6.60 6.23 +.13 -34.6 TenetHlth N THC 38.81 12.25 1852 36.60 5425 38.21 35.41 +.29 +141.4 Tengsco A TGC 1.19 .55 28 .60 141 .66 .60 -.05 -24.8 Tennant N TNC .84 1.1 82.20 59.00 123 77.65 381 79.25 76.35 +.70 +6.9 Tenneco N TEN 1.00 2.2 7 65.59 43.48 875 45.31 2794 47.10 44.76 -1.07 -22.6 TVA 28 N TVC .96 4.0 25.97 23.29 21 23.85 62 24.01 23.70 -.15 -5.0 TVA 29 N TVE .84 3.6 26.98 23.22 5 23.45 37 23.51 23.37 +.04 -6.2sTeradata N TDC 25 44.27 28.33 2852 41.08 6465 44.27 40.83 -2.18 +6.8 Teradyn N TER .36 .9 30 50.68 29.68 4299 38.80 12027 39.55 37.94 -.54 -7.3 Terex N TEX .40 1.0 37 50.17 34.21 2573 41.31 8641 41.51 38.58 +1.35 -14.3 Ternium N TX 1.10e 3.0 11 42.43 24.60 223 36.21 1446 36.99 34.33 +.71 +14.6 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 18.1 14.20 9.55 3750 11.75 5674 11.83 11.47 +.20 -1.8 TerrenoRlt N TRNO .88 2.3 34 39.27 31.56 661 37.53 2433 37.78 37.11 +.02 +7.0 TerritBcp Q TBNK .80 2.5 16 33.00 28.12 44 31.60 152 31.71 30.75 +.85 +2.4tTesaro Q TSRO 153.98 38.40 3520 49.62 18376 49.89 38.40 +9.85 -40.1 Tesla Inc Q TSLA 389.61 244.59 10253 333.63 51618 373.73 332.00 -24.54 +7.2sTetraTc Q TTEK .48f .8 24 58.70 39.95 327 57.90 1184 58.70 56.66 +.10 +20.2 TetraTech N TTI 4.85 1.85 3709 4.47 6053 4.54 4.23 +.17 +4.7 Tetraphase Q TTPH 8.75 2.05 1245 4.01 4134 4.35 3.76 -.25 -36.3tTeucrCorn N CORN 20.05 16.01 33 16.71 718 16.81 16.01 -.16 -.3 TeucrSug N CANE 10.50 7.30 15 7.62 187 7.70 7.43 -.01 -22.1 TeucrWht N WEAT 8.43 5.80 74 6.41 933 6.50 6.20 -.16 +6.8tTeucrSoyb N SOYB 19.64 15.98 79 16.84 520 17.09 15.98 -.16 -5.8tTeucrmAgs N TAGS 25.70 21.07 21.26 1 21.26 21.07 -.43 -3.8 TevaPhrm N TEVA .73e 3.1 7 33.82 10.85 4363 23.99 40585 24.78 23.54 +.23 +26.6 TexCapB 42 Q TCBIL 1.63 6.4 25.89 25.00 3 25.59 24 25.73 25.44 -.15 +1.3 TexCapB pf Q TCBIP 1.63 6.4 26.09 25.00 4 25.35 45 25.46 25.32 -.05 -.8 TxCapBsh Q TCBI 23 103.05 69.65 5601 94.90 10891 98.85 93.18 -4.70 +6.7 TexInst Q TXN 2.48 2.2 28 120.75 75.92 3637 112.38 18011 115.11 111.41 -3.51 +7.6 TexPacLd N TPL .29f 739.89 282.82 15 705.15 72 711.00 677.85 +26.99 +57.9sTexRdhse Q TXRH 1.00 1.5 31 69.43 44.29 1112 68.25 3698 69.43 64.74 +2.09 +29.6 Textainer N TGH .96 6.4 26.50 13.10 312 15.00 1291 17.00 14.95 -1.75 -30.2 Textron N TXT .08 .1 43 69.36 45.00 2199 67.06 7812 67.65 65.76 -.35 +18.5 The9Ltd rs Q NCTY 5.04 .95 203 1.07 385 1.23 1.03 -.01 -44.3 TherapMD Q TXMD 7.66 3.83 3468 7.01 12851 7.34 6.89 -.12 +16.1 TherpxBio n Q TRPX 7.69 3.84 28 4.15 75 4.50 4.00 -.24 -22.3 TheravBio Q TBPH 43.44 21.27 354 23.93 982 24.81 23.15 +.19 -14.2 ThermoFis N TMO .68 .3 26 226.44 170.07 2834 208.75 7916 213.72 205.80 -7.05 +9.9 Thermon N THR 48 26.50 15.74 336 23.55 892 24.50 23.14 -.84 -.5sTheStreet Q TST .10 4.7 4 2.14 .75 328 2.14 1569 2.15 1.68 +.34 +47.6 ThirdPtRe N TPRE 11 17.10 12.75 2298 13.45 4557 14.08 13.15 -.60 -8.2 1347PrpIns Q PIH 46 8.45 6.55 7 7.35 12 7.80 7.30 -.25 +1.4 1347PrIn pf Q PIHPP 28.00 24.15 25.61 2 25.81 25.50 +.06 +5.0 ThomsonR N TRI 1.38 3.4 17 48.61 36.52 689 40.72 3761 40.92 40.22 -.22 -6.6 Thor Inds N THO 1.48 1.4 12 161.48 89.89 1330 102.16 6055 108.99 96.73 +3.47 -32.2 3D Sys N DDD 57 22.57 7.92 3737 14.32 13032 15.34 13.89 +.03 +65.7 3M Co N MMM 5.44f 2.8 29 259.77 191.44 2834 196.50 14029 204.57 194.59 -8.47 -16.5stThundBr un Q TBRGU 10.05 10.02 347 10.03 3574 10.05 10.02 -.2 TiGenix n Q TIG 48.00 19.24 8 41.04 23 44.13 40.78 +.07 +79.2 TiberAcq n Q TIBR 9.74 9.55 272 9.60 274 9.61 9.60 -.01 +.3 TiberAc un Q TIBRU 10.19 10.00 237 10.18 282 10.18 10.07 +.08 +1.6 Tidwtr N TDW 1.00 3.5 35.98 .71 2827 28.52 3546 29.74 27.23 +.28 +16.9sTierREIT n N TIER .72 3.0 24.04 16.67 479 24.04 1615 24.14 22.87 +1.00 +17.9 Tiffany N TIF 2.20f 1.6 40 137.97 86.15 2180 133.67 8690 137.93 132.48 -2.05 +28.6 TileShop Q TTS .20 34 22.05 5.15 1287 7.90 3311 8.18 7.65 +.05 -17.7 Tillys N TLYS 35 16.57 8.42 327 14.74 882 15.22 14.46 -.11 -.1sTmbrlndBc Q TSBK .52a 1.4 19 36.47 21.64 68 36.41 120 36.47 33.34 +1.59 +37.1 Timken N TKR 1.12f 2.5 17 55.65 41.85 777 44.60 4041 47.90 44.30 -3.10 -9.3 TimknSteel N TMST 20.24 12.54 292 17.77 1311 18.40 17.20 -.34 +17.0tTintri n Q TNTR 7.75 .14 5097 .18 23892 .30 .14 -.14 -96.5 Tiptree Q TIPT .14f 2.1 21 7.24 5.35 395 6.80 763 6.90 6.50 +.25 +14.3 Titan Intl N TWI .02 .2 14.53 7.97 460 11.12 1457 12.05 11.08 -.69 -13.7 TitanMach Q TITN 25.09 11.68 441 16.20 1229 17.41 15.86 -.65 -23.5 TitanPh rs Q TTNP 2.85 .60 99 1.04 321 1.11 1.00 -.01 -21.5 TivityHlth Q TVTY 22 48.50 29.95 1299 35.55 3683 35.94 34.25 +1.13 -2.7 Tivo Cp Q TIVO .72 5.1 20.18 12.25 1086 14.20 4203 14.68 13.95 -.05 -9.0 Tocagen n Q TOCA 15.46 8.60 239 8.83 848 9.90 8.75 -.28 -13.9 TollBros N TOL .44 1.2 12 52.73 36.55 3507 37.11 13557 38.96 36.80 -1.59 -22.7 Tompkins A TMP 1.92 2.2 26 90.50 71.27 93 89.15 246 89.82 86.21 +2.64 +9.6 TonixPh rs Q TNXP 5.11 2.70 175 4.61 1193 4.89 4.35 +.20 +33.6 TootsieR N TR .36b 1.2 28 37.48 27.45 335 30.85 866 30.90 29.35 +1.25 -12.7 TopImage Q TISA 1.75 .95 16 .99 78 1.07 .98 -.02 -13.2 TopBuild n N BLD 33 87.21 51.64 701 78.17 1473 84.31 78.00 -5.28 +3.2 Torchlght Q TRCH 1.81 .95 177 1.37 1170 1.48 1.26 +.01 +2.2 Torchmark N TMK .64 .8 7 93.60 74.48 1116 83.68 4059 84.88 83.40 -.80 -7.7 Trchmk pfC N TMKpC 27.68 25.44 15 26.17 67 26.34 26.13 -.07 -2.2 Toro Co s N TTC .80f 1.3 24 73.86 56.60 873 59.74 2941 62.22 59.32 -2.09 -8.4 TorDBk gs N TD 2.68 75.46 48.60 765 57.98 5593 58.14 56.91 +.59 -1.0 MonTNAPpl N TPYP .45p 24.31 20.22 22 23.08 207 23.24 22.72 +.39 -1.2 TortWat n N TBLU 30.84 25.65 0 28.36 2 28.72 28.28 -.05 -4.9 TortEnInd N NDP 1.75 14.2 15.44 10.70 51 12.36 268 12.47 11.91 +.34 -6.9 TortEnInf N TYG 2.62 9.6 32.40 24.24 158 27.30 715 27.97 27.00 -.47 -6.1 TortMLP N NTG 1.69 9.8 21.09 14.91 187 17.29 1289 17.82 16.77 -.61 -1.5 TortPplE N TTP 1.63m 9.4 20.37 15.55 54 17.33 232 17.38 16.75 +.55 -7.8 TortPw&E N TPZ 1.65 8.8 21.77 17.51 32 18.72 116 18.82 18.45 +.23 -9.1 Total SA N TOT 2.71e 4.5 64.59 48.15 2855 60.83 13350 61.37 58.53 +.24 +10.0 TotalSys N TSS .52 .6 22 90.74 57.53 1551 87.10 5998 88.90 85.71 +.78 +10.1sTowerIntl N TOWR .48 1.4 15 34.50 21.00 249 34.30 771 34.55 32.35 +1.15 +12.3tTowerSemi Q TSEM 12 36.69 21.88 765 22.83 4066 23.35 21.88 -1.02 -33.0sTownSprts Q CLUB 12.20 3.95 1926 11.95 2800 12.20 11.00 +.35 +115.3 TowneBank Q TOWN .64f 1.9 35.30 27.85 620 33.70 1257 33.85 32.25 +1.10 +9.6 TownsqMda N TSQ .30 4.8 8 11.63 6.03 1028 6.24 1373 6.74 6.16 -.36 -18.8 Toyota N TM 140.99 103.62 210 131.00 779 136.55 130.72 -4.81 +3.0 TraconPh n Q TCON 3.95 2.00 149 2.85 1522 3.10 2.66 -14.9 TractSupp Q TSCO 1.24f 1.6 23 82.68 49.87 2152 76.85 7503 78.00 73.96 +2.45 +2.8sTradDsk A n Q TTD 94.49 40.70 1605 92.06 5328 94.49 86.51 +1.94 +101.3 TrnWEnt Q TWMC 3 3.10 .80 34 1.01 148 1.03 .95 +.08 -44.7 TransAct Q TACT .36 3.1 30 15.80 8.20 11 11.70 41 11.70 11.06 +.60 -11.7 TrCda g N TRP 2.76 6.4 16 51.85 39.16 1025 43.41 6663 43.80 41.61 +1.84 -10.8 TransEntx A TRXC 5.00 .50 26434 4.78 54080 4.78 3.52 +1.05 +147.7sTransUn n N TRU .07p 29 73.22 41.07 1415 71.70 6663 73.22 70.44 +.54 +30.5tTrnsalta g N TAC .23 6.60 4.85 63 4.95 111 5.00 4.85 +.03 -16.8 TrnsatlPet A TAT 2.18 .58 91 1.52 332 1.53 1.35 +.12 +9.4sTranscat Q TRNS 29 21.14 11.95 21 19.95 122 21.14 19.90 -.15 +40.0 TrnsRty N TCI .20p 52.00 20.37 17 36.80 103 39.39 33.25 -1.20 +17.5 TransDigm N TDG 24.00 24 346.51 249.57 515 342.24 1813 343.68 336.10 +2.33 +24.6 TransGlb Q TGA .20 8.4 2.84 1.07 528 2.39 1412 2.47 2.23 +.15 +66.1 TrnsMont N TLP 2.48f 6.6 15 47.45 33.98 25 37.45 79 38.52 36.95 +.47 -5.1 Transocn N RIG 14.16 7.20 19124 12.70 61785 13.07 11.80 +.78 +18.9tTrGasSur N TGS 24.22 13.83 115 15.72 1366 16.50 13.83 +.87 -29.3 TravelCtrs Q TA 5.85 2.95 52 3.65 511 3.70 3.50 +.05 -11.0 TravCtrs 28 Q TANNI 2.06 8.5 25.48 18.63 11 24.28 35 24.50 23.83 -.12 -3.8 TravelC 29 Q TANNL 2.00 8.4 25.27 17.09 3 23.94 39 24.19 23.60 +.11 -5.0 Travelct 30 Q TANNZ 2.00 8.3 25.55 17.00 4 24.20 22 24.64 23.80 -.20 -3.2 Travelers N TRV 3.08f 2.5 16 150.55 113.76 1817 124.41 7719 128.83 122.83 -4.96 -8.3 Travelport N TVPT .30 1.6 19.09 12.10 1053 18.34 5081 18.57 17.92 -.22 +40.3 Travelzoo Q TZOO 62 18.50 5.75 585 16.65 960 16.95 15.05 -.20 +158.1sTrecoraRs N TREC 20 14.85 10.25 187 14.75 376 15.10 13.80 +.85 +9.3 Tredgar N TG .44 1.8 32 24.95 14.65 220 24.15 598 24.35 22.95 +.35 +25.8 TreeHseF N THS 17 85.99 36.35 874 53.56 3258 54.51 51.38 +.89 +8.3 TrmntMtg n Q TRMT 17.94 11.10 10 12.66 44 12.80 11.88 -.10 -13.8 Trevena Q TRVN 3.10 1.34 6738 1.63 11136 1.74 1.61 -.12 +1.9sTrex s N TREX 36 66.76 33.25 507 64.22 1599 66.76 63.09 +1.31 Trex N TREX/O 37 129.75 66.50 129.16 185 129.31 124.73 +3.34 +19.2 TriPointe N TPH 14 19.55 12.28 2471 16.89 7544 17.12 16.30 -.07 -5.7 TriContl N TY 1.02e 3.8 28.32 22.63 53 26.99 242 27.50 26.86 -.08 +.2 TriCntl pf N TYp 2.50 4.9 52.95 48.56 0 51.32 1 51.85 50.52 -.55 +1.8 TrianglCap N TCAP 1.20 10.5 18.04 8.91 353 11.48 1414 11.70 11.28 +.16 +21.0 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 8 25.12 17 25.13 25.05 -.01 TriangC 22 N TCCB 1.59 6.3 25.94 23.99 12 25.10 35 25.14 25.04 -.03 -.4 TribMda A N TRCO 1.00 2.6 12 43.71 34.81 936 38.24 4494 38.50 37.47 -.17 -10.0 TriCoBsh Q TCBK .68 1.7 23 43.80 33.36 263 39.77 513 40.00 38.35 +.92 +5.0stTridntAcq n Q TDAC 9.76 9.72 0 9.78 1078 9.78 9.72 +.03 +.3 TridntAcq un Q TDACU 10.14 10.01 10.09 296 10.14 10.06 +.03 +.6 TrilliumTh Q TRIL 13.30 4.15 71 6.65 1146 7.00 5.82 +.55 -8.3sTrilogyMtl A TMQ 1.87 .61 150 1.76 1142 1.87 1.62 +.10 +61.5 TriMas h Q TRS 22 30.40 20.05 261 29.30 891 30.20 28.90 -.95 +9.5 Trimble Q TRMB 46 45.70 32.01 5195 33.34 11964 35.12 33.34 -2.10 -18.0 TrimShrk n N TTAC 38.16 29.09 13 36.54 56 37.29 36.54 -.61 +8.4 TrimAllC n N TTAI 29.03 24.67 1 27.05 4 27.31 26.84 -.33 -.5sTriNetGrp N TNET 36 57.13 31.52 672 54.66 1789 57.13 54.57 -1.44 +23.3 TrinityBio Q TRIB .88 18.1 6 6.54 4.22 36 4.85 156 5.00 4.74 -.04 -4.9 Trinity N TRN .52 1.5 8 38.25 26.14 1620 33.70 6929 34.50 33.24 -.63 -10.0 TrinMrg n Q TMCX 9.78 9.72 110 9.78 528 9.78 9.74 +.03 +.2 TrinMrg un Q TMCXU 10.19 10.00 1 10.16 364 10.16 10.05 +.01 +1.5 TrinityPlce A TPHS 7.59 5.86 98 7.02 154 7.24 6.75 +.15 +1.0 Trinseo SA N TSE 1.60f 2.2 8 85.35 57.70 306 71.40 1290 74.73 70.65 -3.60 -1.7 TrioTch A TRT 14 8.47 4.05 10 4.54 50 4.79 4.39 -.22 -35.2sTripAdvis Q TRIP 60.12 29.50 3201 56.66 11882 60.12 56.31 -1.88 +64.4 TriplePtV N TPVG 1.44 11.3 7 14.19 11.12 51 12.75 305 13.05 12.60 +.03 +.5 TripPt22 n N TPVY 26.99 24.77 1 25.42 8 25.47 25.30 +.06 -1.8sTriple-S N GTS 39 44.01 15.05 510 42.39 1594 44.01 38.22 +3.93 +70.6 TriStCap Q TSC 18 27.25 20.30 225 26.25 652 26.80 25.95 -.25 +14.1 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 2 26.22 78 26.40 26.22 -.17 +1.2 TritonInt n N TRTN 2.08f 6.6 43.85 27.76 970 31.55 2537 35.05 31.45 -3.40 -15.8 TriumphBc Q TBK 23 44.05 22.70 1161 41.60 1785 42.85 40.95 +.20 +32.1tTriumphGp N TGI .16 .8 4 34.58 19.48 710 19.95 3779 20.70 19.48 -.50 -26.7 Trivago n Q TRVG 24.27 4.25 810 4.71 3498 5.15 4.67 -.26 -31.1 Tronc Q TRNC 24.74 11.97 483 17.59 926 18.75 17.32 +.27 Tronox N TROX .18 .9 63 28.40 12.88 3509 20.00 9062 20.11 18.59 -.13 -2.5 Trovagn rsh Q TROV 19.56 .79 678 .81 5084 .88 .79 -78.1 TrueBlue N TBI 17 29.50 19.30 804 27.80 2273 28.55 26.65 -.95 +1.1 TrueCar Q TRUE 21.75 8.75 4223 10.50 10023 10.90 8.96 -.27 -6.3 TruettHrst Q THST 2.50 1.26 2 1.57 26 1.60 1.39 +.14 -24.2sTrupanion Q TRUP 42.39 20.42 648 39.80 3138 42.39 36.77 +.64 +36.0 TrstNY Q TRST .26 2.9 17 9.70 7.30 1148 9.10 2847 9.35 8.75 +.25 -1.1 Trustmk Q TRMK .92 2.7 18 35.09 28.16 800 33.82 2873 34.16 32.67 +.78 +6.2 Tsakos N TNP .20 5.2 5.27 3.11 307 3.85 1225 3.93 3.37 +.51 -1.5 TsakE pfB N TNPpB 2.00 7.9 26.08 24.80 3 25.34 16 25.34 25.18 +.16 +.2 Tsakos pfC N TNPpC 2.22 8.8 26.29 25.00 12 25.32 42 25.42 25.15 -.05 -.7 Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 7 24.90 88 25.20 24.72 -.03 +.6 TsaksE p E N TNPpE 25.89 24.58 68 25.14 262 25.55 25.03 -.27 -.3 T2 Biosys Q TTOO 9.98 2.50 3965 8.48 7587 9.61 7.39 -1.10 +105.8 Tucows grs Q TCX 50 71.75 49.70 151 64.35 402 66.20 63.80 -1.60 -8.1 TuesMrn Q TUES 4.10 1.65 341 3.00 1159 3.00 2.75 +.10 +9.1 Tuniu Q TOUR 9.88 5.81 118 7.91 1998 8.51 7.81 -.60 +3.1tTuppwre N TUP 2.72 6.5 72.45 39.86 6678 41.76 10957 44.60 39.86 -1.36 -33.4tTurkcell N TKC 11.29 5.92 578 6.21 5596 6.29 5.92 +.14 -39.1sTurnPtBr n N TPB .16 .5 32.73 14.45 442 31.70 824 32.73 30.51 -.34 +50.0 TurqHillRs N TRQ 26 3.59 2.47 732 2.82 5854 2.87 2.72 +.06 -17.8 TurtleBc rs Q HEAR 24.35 1.64 2020 21.58 7871 23.65 20.09 -.65 +1090.9tTutorPerini N TPC 10 29.90 18.55 857 19.65 2781 19.70 18.55 +.75 -22.5s21stCFoxA Q FOXA .36 .7 22 49.24 24.81 15495 48.61 144079 49.24 44.26 +3.95 +40.8s21stCFoxB Q FOX .36 .7 21 48.86 24.30 7423 48.35 61793 48.86 43.82 +3.79 +41.7 21Vianet Q VNET 34 9.59 4.17 488 8.80 2663 8.91 8.25 +.16 +10.3 22ndCentry A XXII 4.44 1.33 14088 2.44 19267 2.44 2.07 +.31 -12.9sTwilio n N TWLO 62.34 23.25 8052 55.25 19983 62.34 53.89 -4.70 +134.1 TwinDisc lf Q TWIN .36 1.4 31.95 14.96 87 25.40 227 26.53 24.66 -.42 -4.4 Twitter N TWTR 47.79 15.67 31074 45.88 162753 46.92 43.57 +.08 +91.1 TwoHrb pfA N TWOpA 2.03 7.6 28.17 25.38 5 26.85 36 27.00 26.76 -.04 -1.5 TwoHrb pfB N TWOpB 1.91 7.5 27.06 24.54 4 25.59 65 25.99 25.51 -.11 -2.6 TwoHrbI rs N TWO 1.88 11.6 7 17.26 13.85 2012 16.18 7218 16.22 15.86 +.32 -.5 TwoHrIn pfC N TWOpC 25.38 23.26 35 24.64 389 24.69 24.23 +.21 -1.8 TwoRvrBc Q TRCB .18 1.0 22 20.75 16.51 747 18.82 889 19.50 18.08 +.53 +3.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 70

2U Q TWOU 98.58 44.48 5948 87.60 8350 97.31 86.31 -8.71 +35.8sTylerTech N TYL 54 240.35 165.14 309 230.34 918 240.35 230.10 -6.33 +30.1 TymeTch n Q TYME 9.50 2.01 5639 4.09 6643 4.35 3.40 +.28 -35.9 Tyson N TSN 1.20 1.7 13 84.65 58.36 2123 69.38 10087 71.97 68.96 -2.43 -14.4U -:US AutoPts Q PRTS 3 3.37 1.45 2211 1.52 2614 1.63 1.45 -.09 -39.7 US Concrte Q USCR 86.35 53.30 352 58.85 1878 65.85 58.60 -6.35 -29.6 US Gld rs Q USAU .21e 3.46 1.05 87 1.30 459 1.32 1.20 -.02 -20.2 UBS 3xLCr N WTIU 41.02 9.44 11 33.40 65 33.41 27.77 +5.44 +41.9 UBS 3xInvC N WTID 49.24 7.31 37 8.41 67 10.19 8.40 -1.85 -45.0 VelDlyIn n N EXIV 61.00 26.21 14 36.12 89 37.65 33.35 -2.95 -25.4 VelLngVS n N EVIX 23.61 8.45 10.32 8 10.32 8.94 +1.87 -13.9 UBS FILCG N FBGX 269.99 161.21 3 265.30 13 268.86 262.10 -4.06 +16.8 UBS2xSPDiv N SDYL 3.40e 4.2 91.38 59.18 80.61 3 81.48 80.61 -1.71 -5.7tUBS Grp N UBS .69e 4.4 20.89 15.03 1840 15.59 9417 15.65 15.03 +.04 -15.2 UDR N UDR 1.29 3.5 23 40.71 32.88 2421 37.23 9642 37.26 36.00 +.27 -3.3 UFP Tch Q UFPT 27 34.00 25.88 75 31.25 170 32.00 30.05 +.50 +12.4sUGI Corp N UGI 1.04f 2.0 11 51.69 42.51 1007 51.56 4097 51.85 49.52 +1.79 +9.8 UMB Fn Q UMBF 1.16 1.5 22 80.60 62.27 548 78.67 1269 79.60 76.95 +.81 +9.4 UMH Prop N UMH .72 4.8 29 17.50 11.38 469 14.93 1248 14.98 14.54 +.22 +.2 UMH pfB N UMHpB 2.00 7.6 28.16 25.92 26.36 14 26.45 26.28 +.05 -3.5 UMH pfC N UMHpC 1.69 6.7 28.46 24.56 0 25.40 23 25.40 25.09 +.21 -6.5 UQM Tech A UQM 1.79 .71 163 1.02 510 1.04 .95 +.06 -26.6sUSEcology Q ECOL .72 1.1 41 62.80 44.50 114 62.70 566 63.10 59.88 +.85 +22.9sUS FdsHl n N USFD 25 38.39 25.43 2039 38.22 7486 38.39 37.11 +.62 +19.7 USGlobInv Q GROW .03 2.0 7.49 1.25 197 1.51 928 1.98 1.46 -.47 -61.3sUSPhysTh N USPH .92 .9 55 101.75 56.50 117 98.85 290 101.75 96.05 +1.95 +36.9 US Silica N SLCA .25 .9 35 38.70 23.75 3325 27.67 9754 28.45 26.79 -.59 -15.0 US XprE n N USX 16.94 16.05 16.62 -.4 USA Cmp N USAC 2.10 12.4 19.33 14.55 166 16.93 1165 17.18 16.60 +.03 +2.4 USA Tc pf Q USATP 27.82 20.75 27.77 2 27.77 27.54 +.05 +10.4 USA Tech h Q USAT 14.68 4.50 1333 13.65 3886 14.44 13.20 +.05 +40.0 USA Trk Q USAK 29.15 6.72 972 22.64 1319 23.23 21.47 -.20 +24.9 Usaa USA Vl N ULVM 55.24 48.81 2 52.70 16 53.21 52.61 -.59 +1.3sUsaa SCVal N USVM 55.54 47.00 3 55.06 14 55.54 54.60 +.14 +8.5tUSAA IntlVl N UIVM 55.54 48.78 6 49.09 24 49.88 48.78 -1.20 -4.6tUsaa EMVl N UEVM 56.13 47.23 7 47.68 21 48.76 47.23 -1.56 -7.2 Usaa STrBd N USTB 54.88 49.34 3 49.49 29 49.57 49.45 -.04 -1.2 Usaa IntBd N UITB 50.30 48.09 5 48.43 19 48.62 48.35 -.08 -3.5 USANA s N USNA 30 121.15 52.80 352 115.45 774 119.30 114.90 -2.90 +55.9 USCF Oil n N USOU 75.96 22.66 10 63.66 44 63.79 51.56 +11.61 +48.1 USCF ShOil N USOD 26.29 5.50 30 6.14 80 7.65 6.13 -1.54 -45.7sUSCF shpei N BUY 28.70 23.45 27.77 4 28.70 27.72 +.12 +9.6 USD Ptrs N USDP 1.41f 13.0 12.00 9.00 11 10.85 163 11.05 10.80 -.01 -3.6sUSG N USG 24 43.30 25.60 2639 43.32 12901 43.40 43.04 +.14 +12.3 UTStarcm Q UTSI 15 6.51 1.97 65 4.07 327 4.32 3.98 -.16 -27.7sUbiquiti Q UBNT .17 .2 23 89.99 47.78 2907 83.30 4864 89.99 82.63 -4.14 +17.3 UltaBeauty Q ULTA 26 299.97 187.96 760 249.76 4179 252.51 242.76 +1.88 +11.7sUltimSoft Q ULTI 282.39 181.59 497 267.87 1449 282.39 265.62 -12.11 +22.7 UltraClean Q UCTT 7 34.59 15.36 2103 17.16 6610 17.61 16.41 +.43 -25.7 UltPetro n Q UPL 11.57 1.54 8642 2.12 34876 2.42 2.02 +.09 -76.6sUltragenyx Q RARE 86.10 41.67 980 84.26 3563 86.10 77.70 +1.54 +81.7 Ultralife Q ULBI 25 10.95 5.80 26 9.10 123 9.65 9.00 -.20 +38.9 Ultrapar N UGP .55e 4.5 26.48 11.79 581 12.18 3608 13.23 11.89 -.32 -46.4 Umpqua Q UMPQ .80 3.4 23 24.89 16.77 25564 23.53 32573 24.32 23.46 -.16 +13.1 UndrArm s N UAA 39 24.70 11.40 4308 22.38 23475 23.40 22.11 -.83 +55.1 UnAr C wi N UA 22.58 10.36 3344 20.79 15001 21.67 20.47 -.68 +56.1sUniQure Q QURE 40.99 4.90 516 36.18 1942 40.99 35.02 +.38 +84.7 UnicoA Q UNAM 11.30 7.17 2 8.05 20 8.25 7.65 +.20 -5.8 Unifi N UFI 15 39.21 27.98 107 31.52 390 32.92 31.29 -1.07 -12.1 UniFirst N UNF .15 .1 26 187.75 135.95 126 182.80 374 185.80 180.63 -1.40 +10.9 UnilevNV N UN 1.43e 2.6 61.62 51.56 1550 55.40 5182 55.54 53.73 +.64 -1.6 Unilever N UL 1.48e 2.7 60.13 50.74 1120 55.04 4885 55.14 53.32 +.76 -.5 UnionBkVA Q UBSH 1.20 2.9 23 42.60 30.45 1655 41.17 3759 41.98 39.67 +.96 +13.8 UnionBkVT Q UNB 1.20 2.3 25 55.00 40.05 13 53.00 23 53.65 49.20 -.45 +.1 UnionPac N UNP 2.92 2.0 11 148.33 101.06 3157 143.95 19398 148.27 141.65 -3.07 +7.3 UniqueF n A UFAB .60 6.7 11 10.55 7.05 15 8.90 31 8.90 8.62 +.06 +19.9 Unisys N UIS 13.90 6.90 723 13.65 3517 13.90 13.25 +.35 +67.5 Unit N UNT 13 26.82 15.29 730 24.88 2689 25.71 21.54 +2.75 +13.1 UnBnOH Q UBCP .52 3.7 20 14.00 11.50 31 13.90 61 14.00 12.60 +.85 +4.9 UtdBOH Q UBOH .48 2.1 12 23.50 20.35 3 22.65 7 22.65 21.80 +.20 +2.0 UBSI Q UBSI 1.36 3.6 23 40.65 31.70 988 38.20 3635 38.80 36.50 +1.40 +9.9 UtdCmtyBc Q UCBA .40 1.4 28.85 18.20 4 27.90 44 27.90 27.45 +.40 +35.8 UtdCmBks Q UCBI .60f 1.8 21 34.18 24.47 1232 32.72 2730 33.67 32.32 -.44 +16.3sUCmntyFn Q UCFC .24 2.1 20 11.59 7.81 733 11.34 1781 11.59 11.00 +.19 +24.2 UtdContl N UAL 11 81.39 56.51 3980 72.94 18835 75.53 72.38 -.95 +8.2 UtdFnBcp Q UBNK .48 2.6 16 19.35 15.47 411 18.12 1091 18.33 17.02 +.96 +2.7 UtdFire Q UFCS 1.24f 2.2 34 58.46 38.95 225 55.49 594 57.61 53.80 +1.07 +21.7 UtdInsur Q UIHC .24 1.2 21.45 13.60 92 20.21 405 21.02 20.16 -.67 +17.2 UtdMicro N UMC .09e 3.1 3.14 1.96 256 2.95 2689 3.06 2.90 -.13 +23.4 UtdNtrlF Q UNFI 12 52.69 32.52 920 41.92 3055 43.30 40.12 +1.37 -14.9 UPS B N UPS 3.64 3.2 19 135.53 101.45 3660 113.70 15174 117.30 112.32 -3.07 -4.6 UtdRentals N URI 9 190.74 100.62 2437 154.95 7940 163.80 152.02 -5.90 -9.9 USecBcCA Q UBFO .36 3.3 24 11.65 8.45 64 11.00 116 11.15 10.75 -.10 USNatGas N UNL 10.28 8.54 9.57 5 9.58 9.43 -.13 +4.2 US12MoOil N USL 25.74 15.45 124 24.20 267 24.20 23.02 +1.14 +15.7sUSAntimny A UAMY .57 .20 297 .58 1038 .59 .43 +.16 +81.9 US Bancrp N USB 1.20 2.4 14 58.50 48.49 7304 50.76 42903 52.07 50.56 -.62 -5.3 US Bcp pfA N USBpA 35.49e 3.8 935.00 873.48 935.00 0 +5.3 US Bcp pfH N USBpH .89e 3.8 24.55 21.61 24 23.37 140 23.43 23.16 +.05 +3.5 US Bcp pfM N USBpM 1.63 5.8 30.27 27.24 42 28.00 219 28.24 27.93 -.17 -.8 US Bcp pfO N USBpO 1.29 5.1 26.50 23.95 6 25.50 121 25.76 25.37 -.13 +.9 US Brent N BNO 22.42 11.88 280 21.16 1025 21.16 20.38 +.73 +16.9 US Cellular N USM 48 41.82 32.06 180 36.81 610 36.97 35.98 +.09 -2.2 US Cellu60 N UZA 1.74 6.9 26.26 23.80 20 25.09 85 25.17 25.02 +.05 -.6 US Cellu 63 N UZB 1.81 7.0 26.95 24.46 11 25.76 43 25.80 25.61 +.14 +.2 US Cell64 N UZC 1.81 7.0 27.50 24.55 21 25.94 68 26.29 25.69 -.21 +.1 USCmdtyFd N USCI 45.44 36.98 301 43.61 532 43.76 42.87 +.11 +2.5 USDslHtOil N UHN 21.76 12.90 20.18 16 20.19 20.08 +.34 +4.3 US Engy rs Q USEG 1.96 .60 20 1.20 165 1.21 1.12 +.05 -20.0 US GasFd N UGA 36.45 22.30 16 33.03 81 33.07 32.03 +.66 +3.7 USCoppFd N CPER 21.26 16.00 20 19.27 78 19.87 19.17 -.66 -8.5 USAgriFd N USAG 18.21 15.87 16.98 0 16.98 16.98 -.41 +2.8 USLime Q USLM .54 .6 25 101.40 70.56 12 84.13 33 85.50 82.78 -1.18 +9.1 US NGas rs N UNG 27.92 20.40 2301 23.87 14255 24.36 23.44 -.65 US OilFd N USO 14.74 8.65 32981 14.02 104990 14.03 13.01 +.97 +16.7 US ShrtOil N DNO 81.00 45.69 11 47.73 30 51.43 47.70 -3.37 -16.0 USSteel N X .20 .5 21 47.64 20.42 11824 36.91 39594 37.35 34.35 +.86 +4.9 UtdTech N UTX 2.80 2.2 22 139.24 109.10 3965 124.87 22618 127.59 123.18 -2.04 -2.1 UtdTherap Q UTHR 7 152.55 100.57 395 116.47 1670 118.59 114.07 -.86 -21.3 UtdGrdian Q UG 1.50e 8.1 28 21.33 15.00 3 18.50 41 19.70 18.10 -.50 UtdhlthGp N UNH 3.60f 1.4 24 256.73 180.76 2742 254.37 12928 255.11 250.92 -1.61 +15.4 UnitGrp Q UNIT 2.40 10.6 58 27.78 13.81 1890 22.73 8959 23.15 22.34 +.36 +27.8 UNITIL N UTL 1.46 2.9 27 52.84 40.92 134 50.88 390 52.11 49.13 +1.27 +11.5 UnityBcp Q UNTY .28f 1.2 18 24.25 16.15 38 23.25 68 23.30 22.10 +1.00 +17.7 UnityBio n Q UBX 20.48 12.75 572 15.06 1112 15.56 14.05 +.54 -9.5 Univar n N UNVR 51 31.95 25.79 2261 26.99 5324 27.80 26.71 -.75 -12.8 UnvslCp N UVV 3.00f 4.5 9 68.25 45.95 323 66.15 1305 67.00 64.35 +1.35 +26.0tUnivDisp Q OLED .24 .3 53 209.00 85.20 1430 86.45 6604 92.95 83.70 -7.50 -49.9 UnvElc Q UEIC 20 72.50 26.97 611 31.15 1004 31.40 28.75 +1.10 -34.1 UnivFor s Q UFPI .35e 1.0 21 39.58 25.93 553 36.71 1553 38.19 36.40 -.88 -2.4 UnvHR N UHT 2.64 4.0 39 84.90 53.00 83 66.07 245 67.23 63.64 +2.34 -12.0 UnivHlthS N UHS .40 .3 15 128.15 95.26 683 115.01 3727 117.86 114.52 -.47 +1.5 Univ Insur N UVE .64a 1.8 12 36.85 15.08 392 35.35 1054 35.45 34.65 +.05 +29.3sUnvLogist Q ULH .42f 1.6 20 26.65 14.05 278 26.90 471 28.15 25.80 +.50 +13.3tUnvSecInst A UUU 3.50 1.05 15 1.15 166 1.25 1.05 -.05 -32.1 UnvStainls Q USAP 56 31.20 17.30 891 24.65 1198 24.91 23.33 +.78 +15.1 UnivTInst N UTI .08 2.6 3.78 2.21 29 3.12 82 3.23 2.84 +.15 +30.0 UnivstPa Q UVSP .80 2.8 17 32.35 26.61 221 28.70 584 29.05 27.95 +.55 +2.3 UnumGrp N UNM .92 2.4 2 58.73 36.91 2388 37.99 7958 38.94 37.70 -1.15 -30.8sUnumTh n Q UMRX 16.20 10.15 600 14.09 2164 16.20 12.56 +1.22 +26.8sUplandSoft Q UPLD 36.88 18.52 1173 33.39 2220 36.88 32.28 -1.88 +54.2 Ur-Energy A URG 70 .79 .50 135 .70 860 .74 .68 +.01 +2.6 UraniumEn A UEC 2.00 .96 3930 1.76 8205 1.76 1.55 +.13 -.6 UrbnEdg n N UE .88 3.8 27 26.19 19.51 2913 22.90 5154 22.96 21.81 +.82 -10.2 UrbanOne Q UONE 4.85 1.25 2.25 31 2.53 2.25 -.34 +21.6 UrbanOnD Q UONEK 2.40 1.35 174 2.10 300 2.25 2.10 -.05 +20.0 UrbanOut Q URBN 24 48.24 16.68 4861 46.05 13612 46.92 44.60 +.30 +31.3 UrogenP n Q URGN 69.57 15.25 76 52.42 647 56.91 52.13 -2.99 +40.9 UrstdBid N UBP 1.06f 5.8 37 18.92 15.36 3 18.26 33 18.50 16.87 +1.40 +7.7 UrsBidA N UBA 1.08f 4.7 30 23.94 17.20 313 22.93 1039 23.15 21.78 +1.08 +5.5 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 11 25.09 60 25.35 25.05 -.01 -4.6 UrstBid pfH N UBPpH 1.56 6.3 26.88 22.97 1 24.90 8 25.05 24.78 +.04 -4.8sUtahMed Q UTMD 1.08 .9 116.95 68.10 34 114.70 102 116.95 108.00 +6.20 +40.9V -: VBI Vac n Q VBIV 5.10 2.82 3873 3.03 5026 3.49 2.90 -.49 -29.0 VEON Q VEON .28e 12.2 4.47 2.20 2856 2.30 13044 2.45 2.23 -.17 -40.1sVF Corp N VFC 1.84 2.3 43 85.15 54.51 1804 81.58 8786 85.15 81.52 -2.80 +10.2 VICI Pr n N VICI .64 3.1 21.33 17.58 2635 20.98 21411 21.09 20.43 +.46 +.4 VOC EnTr N VOC .47e 9.0 11 6.66 3.15 33 5.23 157 5.26 4.80 +.38 -11.7 VOXX Intl Q VOXX 6 9.00 4.64 2099 5.30 2566 5.75 5.25 -.50 -5.4 VSE Corp s Q VSEC .32f .6 18 59.90 41.95 108 49.93 236 50.20 48.42 +.87 +3.1 VaalcoE N EGY 2.96 .68 1277 2.58 5656 2.70 2.32 -.01 +270.2 VailRsrt N MTN 5.88 2.1 29 288.83 197.48 458 280.81 2005 286.32 278.17 -1.36 +32.2 Vale SA N VALE .29e 2.3 12 15.24 7.68 26230 12.81 116286 13.24 12.53 -.36 +4.7 ValeantPh N VRX 7 27.79 10.94 5800 24.27 52333 25.50 23.03 -2.59 +16.8 Valerits hn Q VLRX 7.20 1.19 327 1.42 2159 1.73 1.31 -.31 -50.2 ValeroE N VLO 3.20 2.9 30 126.98 63.77 5120 112.24 18436 118.09 111.04 -2.94 +22.1 ValeroEPt N VLP 2.03f 5.4 14 48.66 33.25 237 37.50 751 39.74 37.23 -1.86 -15.7 Valhi N VHI .08 1.5 48 9.24 2.13 496 5.31 1571 5.67 5.24 -.31 -13.9 Validus N VR 1.52 2.2 15 67.96 41.15 1286 67.71 2652 67.90 67.71 -.14 +44.3 Validus pfA N VRpA 26.12 24.12 6 25.70 36 25.80 25.53 +.04 -.8 Validus pfB N VRpB 26.23 24.15 9 25.51 81 25.53 25.29 +.11 -.4 VlyNBcp N VLY .44 3.5 22 13.38 10.61 8879 12.74 17651 12.98 12.58 +.04 +13.5 VlyNBc pfA N VLYpA 1.56 5.9 31.79 25.83 4 26.53 27 26.77 26.47 -.20 -4.4 VlyBcp pfB N VLYpB 28.11 24.99 4 25.71 50 25.89 25.59 -.19 -2.8 Valmont N VMI 1.50 1.0 22 176.35 137.90 104 152.25 474 152.70 148.20 +3.80 -8.2sValueLine Q VALU .76 3.3 21 22.58 13.26 56 23.02 72 25.14 19.24 +2.82 +19.0 Valvoline n N VVV .30 1.4 25.63 19.86 1674 21.30 8192 21.36 20.42 +.74 -15.0 VanEMGold N OUNZ 13.44 11.93 78 12.49 1121 12.61 12.44 -.11 -2.8 VanEGold N GDX .06e .3 25.58 20.84 31926 22.18 134976 22.34 21.86 -.05 -4.6 VnE LgFl n N LFEQ 28.49 24.56 13 26.94 52 27.02 26.83 -.06 +2.4tVanE Grn n N GRNB 27.50 25.82 2 25.92 11 26.00 25.82 +.02 -4.0 VnEkSteel N SLX .40e .9 51.92 35.06 11 47.02 180 47.57 45.52 -.34 +2.6 VnEkHiIn rs N YMLP 25.49 20.51 5 21.76 43 22.01 21.63 -.07 -6.8 VanE Env N EVX .53e .6 92.00 77.29 91.01 3 91.01 89.00 +1.01 +4.7 VanE EMHi N HYEM 1.57 6.8 24.95 22.74 62 22.99 353 23.04 22.77 +.04 -6.1 VanEHiYM N HYD 1.45 4.6 31.49 30.22 425 31.40 2746 31.43 31.34 +.05 +.6 VanE ChiBd N CBON .68e 24.34 21.60 23.31 3 23.48 23.26 -.29 +2.6 VnEkShHY N SHYD .81 3.3 25.30 24.04 19 24.46 125 24.53 24.37 +.02 +1.1 VnEkRus N RSX .01e 24.33 18.11 9174 20.88 46340 20.90 19.84 +.51 -1.6 VanE BDC N BIZD 1.47e 8.8 18.38 15.39 30 16.73 354 16.94 16.73 -.15 +.8 VEckPfSec N PFXF 1.24e 6.4 20.27 18.60 126 19.50 438 19.51 19.34 +.11 -.8 VanE FallA N ANGL 1.63e 4.7 30.39 28.75 120 28.97 831 29.06 28.94 -.10 -3.3tVanE IntHY N IHY 1.26 5.1 26.20 24.41 19 24.56 127 24.60 24.41 +.03 -4.2 VanE Reit N MORT 2.36e 7.9 25.41 21.20 44 23.94 137 24.09 23.58 +.40 -.6 VnEkCfMun N XMPT 1.35 5.4 27.65 24.80 26 25.23 200 25.24 25.06 +.11 -5.3 VanE EmM N EMAG .92 4.5 22.45 20.56 0 20.67 1 20.67 20.63 +.11 -5.3 VanE IGFlt N FLTR .15e .6 25.42 25.15 111 25.28 776 25.31 25.26 +.01 tVanE EMBd N EMLC .98 5.7 19.91 16.97 2556 17.22 40185 17.24 16.97 +.08 -9.3 VanEAltEn N GEX 1.07e 1.8 64.75 57.00 0 59.94 28 62.02 59.72 -.59 -2.0 VEckMun N PRB .15e .6 24.68 24.08 24.25 3 24.33 24.25 -.06 -.2 VnEkSMu N SMB .20 1.2 17.67 17.05 12 17.23 144 17.32 17.22 +.01 -.1 VanE LgMu N MLN .62 3.1 20.43 19.41 86 19.80 213 19.83 19.72 +.04 -2.6 VanEIntMu N ITM .54 2.3 24.33 23.25 261 23.52 1220 23.60 23.51 -.01 -2.3 VnEkHiInInf N YMLI 1.20 9.3 15.10 11.07 6 12.89 20 12.94 12.68 +.16 -4.0 VanE GenDr N GNRX 26.68 20.60 25.45 3 25.82 25.36 -.29 +4.7 VanE OilR N CRAK 33.85 22.80 9 31.70 103 32.47 31.47 -.59 +3.3tV IntMoat N MOTI 36.88 32.61 49 33.07 94 33.36 32.61 -.66 -3.1 VEckNucl N NLR 1.72e 3.4 54.27 45.37 2 50.50 9 50.58 49.78 +.65 +2.9sVnEkGlSpin N SPUN 25.99 21.84 25.71 3 25.99 25.67 -.10 +6.4tVanEChAMC N CNXT 37.10 29.14 2 29.73 63 31.58 29.14 -1.89 -14.1 VanE Israel N ISRA .44e 1.4 32.37 27.63 1 31.89 15 32.20 31.70 -.11 +5.0 VanEWMoat N MOAT .41e .9 46.20 38.21 254 44.29 989 44.41 43.66 -.20 +4.3 VanE UncOG N FRAK .06e .4 17.99 12.59 165 17.09 222 17.17 16.23 +.83 +9.1 VnEkSemi N SMH .58e .5 114.55 80.92 4236 106.59 33413 109.50 106.14 -3.71 +9.0 VnEkRtl] N RTH 1.39e 1.4 103.87 77.47 8 102.83 37 103.56 101.08 +.41 +12.5 VanE GenD Q GNRX 64.65 53.83 45 60.36 123 60.70 59.32 -.44 +1.8 VanE Agri N MOO 1.10e 1.7 65.86 54.42 33 63.01 190 63.52 62.36 -1.01 +2.3 VEckOilSvc N OIH .47e 1.8 29.87 21.70 8363 26.18 30420 26.66 25.21 +.39 +.5 VanE VecBi Q BBH 136.83 111.36 23 122.09 103 123.28 119.21 +.07 -2.0 VnEkRusSC N RSXJ .81e 2.2 44.21 36.01 3 36.29 41 36.84 36.02 -.91 -11.5 VEckVcREr N REMX .50a 2.1 32.97 16.73 59 23.45 602 24.07 22.91 -.75 -22.1 VEckChina N PEK 1.41e 1.2 54.26 40.36 7 43.09 39 44.67 42.62 -2.19 -10.7 VnEkIndSC N SCIF .57e 1.1 72.57 50.20 78 50.70 256 51.49 50.42 -1.27 -25.2 VanE Egyp N EGPT 40.97 26.30 5 35.31 64 35.58 34.56 +.41 +8.0tVEckPoland N PLND .29e 1.8 21.80 15.87 1 16.28 16 16.35 15.87 -.44 -17.6 VanE JrGld N GDXJ 37.76 29.84 6694 32.78 33508 32.86 32.16 +.07 -4.0 VanE Coal N KOL .13 .8 18.49 12.56 27 16.33 279 16.75 16.11 -.59 +1.9 VnEk Viet N VNM .32e 2.0 20.50 14.03 144 16.32 1342 16.67 15.90 -.63 -8.7 VanEBrzSC N BRF 26.12 17.34 12 18.26 80 18.75 18.11 -.22 -22.1 VanEIndo N IDX .25e 1.2 26.90 20.82 17 21.36 147 21.88 21.20 -.81 -14.0 VanENatRs N HAP .64e 1.7 39.67 32.28 3 37.23 27 37.48 36.66 -.22 +.3 VanE VAfr N AFK .53e 2.3 27.39 21.35 5 23.54 59 23.96 23.04 -.40 -5.3 VanE Gam N BJK 1.07e 2.3 50.35 38.99 12 47.52 50 48.26 47.01 -.16 +1.9 VandaPhm Q VNDA 20.40 11.90 1505 19.10 3158 19.33 18.50 +.35 +25.7 VangLTBd N BLV 3.92e 4.2 95.98 86.51 68 87.88 435 88.64 87.67 -.46 -7.6 VangIntBd N BIV 2.17a 2.7 85.85 79.91 692 80.66 12577 80.85 80.53 +.05 -3.8 VangSTBd N BSV 1.08e 1.2 80.25 77.83 958 78.13 12848 78.16 78.07 +.05 -1.2 VangTotBd N BND 2.06e 2.3 82.71 78.30 1510 78.96 12585 79.10 78.86 +.04 -3.2 VangExDur N EDV 4.81e 3.1 123.85 107.64 39 112.88 243 113.80 112.07 -.62 -6.7 VangMegG N MGK 1.33e 1.1 122.60 99.11 72 121.21 444 122.49 120.54 -1.20 +8.9 VangMegV N MGV 1.53e 2.0 81.59 68.90 34 75.70 282 76.27 75.26 -.70 -1.0 VanHiDvY N VYM 2.10e 2.5 90.93 77.58 626 83.86 3117 84.98 83.78 -1.48 -2.1 VangIntHi Q VYMI 2.17e 3.5 72.32 62.20 129 62.75 861 63.83 62.55 -1.59 -6.3 VangIntDiv Q VIGI 1.11e 1.7 70.39 60.59 32 65.87 303 66.07 64.75 -.68 -.6tVangEMGv Q VWOB 2.82 3.7 81.69 74.51 60 75.51 769 75.65 74.51 +.39 -5.9sVangEMI N VXF 1.13e .9 122.29 99.37 367 120.78 3042 122.29 120.00 -.38 +8.1 VangGrth N VUG 1.38e .9 154.46 125.79 772 152.24 4647 154.42 151.89 -1.97 +8.2 VangLgCp N VV 1.84e 1.5 131.68 110.22 206 126.45 2258 127.97 126.36 -1.73 +3.2 VangMidC N VO 1.76e 1.1 164.17 140.54 350 160.26 1771 162.26 160.12 -1.62 +3.5sVangSmCp N VB 1.63e 1.0 161.05 131.25 549 158.86 3102 161.05 158.01 -.60 +7.5sVangSCG N VBK 1.19e .7 182.77 141.75 158 179.58 1615 182.77 178.81 -1.14 +11.6 VangSCV N VBR 1.96e 1.4 139.94 118.55 174 138.43 1276 139.88 137.54 -.19 +4.3 VangTSM N VTI 2.17e 1.5 146.87 123.48 1226 142.45 8144 144.19 142.37 -1.70 +3.8 VangValu N VTV 2.05e 2.0 113.46 95.89 1217 104.91 8643 106.23 104.86 -1.56 -1.3 VangSP500 N VOO 3.81e 1.5 263.37 220.42 3092 253.57 12587 255.37 252.42 -2.26 +3.4 VangMCVal N VOE 1.76e 1.6 117.97 101.45 257 111.75 916 112.69 111.56 -.74 +.2sVangMCGr N VOT .82e .6 139.56 115.92 73 137.28 459 139.56 137.19 -1.72 +7.5 VangREIT N VNQ 3.08e 3.8 86.14 72.05 4392 80.79 33108 80.84 78.44 +1.10 -2.6 VangDivAp N VIG 1.82e 1.8 108.99 91.60 338 103.49 2414 104.30 102.97 -1.33 +1.4 V exUSRE Q VNQI 2.41e 4.0 65.20 55.40 260 59.81 2899 60.31 59.28 -.83 -1.1 VangAllWld N VSS 2.83e 2.4 127.14 106.63 118 117.18 1319 119.42 116.79 -2.81 -1.7 VangAllW N VEU 1.34e 2.6 58.90 49.58 1828 52.50 16447 53.42 52.35 -1.31 -4.0 VangEmg N VWO 1.10e 2.6 50.99 40.29 19566 42.79 87343 43.71 42.65 -1.41 -6.8 VangPacif N VPL 1.37e 1.9 77.96 64.78 189 70.89 1062 72.01 70.76 -1.50 -2.8 VangEur N VGK 1.71e 3.0 63.60 54.60 3961 56.78 17944 58.12 56.57 -1.81 -4.0 VangTEBd N VTEB .28e 52.07 50.36 315 50.92 1932 51.02 50.86 +.03 -1.5 Vang500Gr N VOOG 1.62e 1.1 151.03 121.86 42 148.89 335 150.63 148.27 -1.64 +8.7 Van500Val N VOOV 2.01e 1.9 116.72 99.89 21 107.59 154 108.12 106.92 -.73 -2.2sVanSC600V N VIOV 1.66e 1.1 146.16 114.49 15 145.07 63 146.16 143.36 +1.10 +9.6sVanSC600G N VIOG 1.13e .7 168.77 128.05 12 165.90 66 168.77 164.87 -.75 +13.7sVangSC600 N VIOO 1.19e .8 157.65 121.82 34 155.95 222 157.65 154.38 +.44 +11.9 VanMC400V N IVOV 1.50e 1.2 126.87 109.00 7 126.30 36 126.75 124.78 +.95 +3.7 VanMC400G N IVOG 1.16e .8 143.92 118.23 15 142.32 57 143.79 141.90 -1.09 +6.9 VanMC400 N IVOO 1.57e 1.2 135.68 113.66 19 134.42 92 135.39 133.10 -.09 +5.1 VanShTTr Q VGSH .79a 1.3 60.93 59.70 227 59.87 1199 59.88 59.80 +.06 -.7 VanSTCpB Q VCSH 1.71 2.2 80.41 77.84 1026 78.01 4688 78.10 77.98 -.04 -1.6tVanTotBd n Q VTC 2.43 3.0 88.99 80.51 3 80.65 16 81.20 80.51 -.50 -5.1 VangR3K Q VTHR 2.14e 1.7 131.16 110.45 8 127.81 19 128.65 127.28 -.72 +4.1sVanR2KGr Q VTWG .84e .6 155.90 117.80 13 152.63 80 155.90 152.27 -1.05 +12.7sVanR2KV Q VTWV 1.78e 1.5 118.06 97.33 15 117.31 33 118.06 115.90 +1.08 +7.1sVangR2K Q VTWO 1.45e 1.1 136.70 107.77 69 134.72 506 136.70 133.81 -.06 +10.2 VanR1KGr Q VONG 1.64e 1.1 151.97 120.63 36 149.98 182 151.74 149.41 -1.70 +8.7 VanIntTTr Q VGIT 1.09 1.7 65.53 61.81 73 62.49 1006 62.52 62.34 +.13 -2.3 VanR1KV Q VONV 2.43e 2.3 114.79 99.80 415 107.13 543 107.59 106.44 -.63 -1.3 VangR1K Q VONE 2.16e 1.7 131.36 110.43 46 127.05 141 128.07 126.68 -1.15 +3.7 VanMtgBSc Q VMBS 1.15 2.2 53.14 50.79 294 51.28 1630 51.32 51.18 +.11 -2.2tVanLTCpB Q VCLT 3.51 4.0 96.52 86.88 120 86.98 580 88.17 86.83 -1.22 -9.2 VanLTTrs Q VGLT 1.77 2.4 79.71 71.47 16 74.10 139 74.49 73.70 +.16 -5.0 VanIntCpB Q VCIT 2.60 3.1 88.76 82.81 2363 83.23 5624 83.53 83.16 -.19 -4.8 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 381 48.76 1777 48.76 48.66 -.19 -.1 VangFTSE N VEA 1.10e 2.5 47.89 40.88 7828 43.38 46499 44.16 43.28 -1.08 -3.3 VanTIntBd Q BNDX .52a .9 55.28 53.84 672 54.74 3843 54.76 54.49 +.23 +.7 VanTIntStk Q VXUS 1.54e 2.8 61.17 51.48 560 54.68 3639 55.63 54.55 -1.39 -3.7sVangCnD N VCR 2.03e 1.2 175.82 138.69 50 173.51 388 175.82 173.37 -1.78 +11.2 VangCnS N VDC 3.69e 2.7 151.29 126.78 215 135.86 1452 136.06 133.09 +.40 -7.0 VangEngy N VDE 2.37e 2.3 109.79 83.80 217 104.54 938 105.62 101.84 +1.96 +5.6 VangFncl N VFH .90e 1.3 75.48 59.92 300 69.25 3246 70.45 69.15 -.83 -1.1 VanHC Etf N VHT 1.96e 1.2 171.30 144.38 74 163.09 560 164.03 161.63 -.87 +5.8 VangIndl N VIS 2.25e 1.6 151.28 125.63 80 138.44 915 142.29 137.74 -4.04 -2.8 VangInfT N VGT 1.61e .9 190.46 139.43 306 185.87 2277 189.43 185.25 -3.17 +12.8 VangMat N VAW 2.12e 1.6 144.65 120.06 60 133.36 488 135.81 131.46 -2.58 -2.4 VangUtil N VPU 3.41e 3.0 125.54 104.82 272 114.62 787 114.84 111.64 +2.84 -1.7 VangTel N VOX 3.14e 3.6 95.71 81.62 41 86.75 308 87.47 85.80 -4.8 VantEng n Q VEAC 9.97 9.62 0 9.87 0 +1.5 VarexImag Q VREX 43.76 27.80 499 36.81 1395 38.73 35.74 -.78 -8.4 VarianMed N VAR 90 130.29 95.23 534 118.40 2607 122.39 116.80 -3.77 +6.5 Varonis Q VRNS 83.10 35.45 1392 78.45 2801 82.90 76.60 -1.35 +61.6 VascuBio Q VBLT 9.05 2.01 66 2.50 596 2.90 2.50 -.20 -64.8 Vaxart rs Q VXRT 11.88 2.76 51 3.10 292 3.33 2.91 -.02 -50.2stVectoIQ n Q VTIQ 9.59 9.54 0 9.58 302 9.59 9.54 +.01 VectoIQ un Q VTIQU 10.10 9.97 10.06 153 10.08 10.05 -.01 +.7 VectorGp N VGR 1.60b 8.4 23 23.14 18.70 1512 19.07 5547 19.56 18.91 -.44 -14.8sVectren N VVC 1.80 2.5 28 71.51 57.48 1216 71.44 3170 71.54 70.95 +.29 +9.9 Vectrus N VEC 15 41.48 25.17 168 31.47 547 31.99 30.78 -.08 +2.0tVedantaLtd N VEDL 1.20e 8.9 21.99 13.01 500 13.41 3585 13.68 13.01 -.46 -35.6 VeecoInst Q VECO 33.40 10.85 800 15.20 3387 16.78 15.10 -1.65 +2.4sVeevaSys N VEEV 93 85.00 52.17 1711 82.84 6424 85.00 80.71 -.60 +49.9tVenatorM n N VNTR 26.90 16.16 817 16.71 6509 17.82 16.16 -.98 -24.5 Ventas N VTR 3.16 5.7 15 72.36 46.55 2611 55.69 10359 55.72 53.25 +1.46 -7.2 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 1 25.05 23 25.19 24.96 +.05 -.4 VBradley Q VRA 43 14.93 6.99 803 14.74 2177 14.93 13.92 +.36 +21.0sVeracyte Q VCYT 9.80 5.23 586 9.50 1421 9.84 8.48 +.64 +45.5sVerastem Q VSTM 9.07 2.05 8612 7.66 47455 9.07 7.16 +1.13 +149.5 Vereit N VER .55 7.3 8.75 6.52 14790 7.54 64501 7.54 7.24 +.25 -3.2 Vereit pf N VERpF 1.68 6.6 27.05 24.43 15 25.50 131 25.57 25.39 -.04 -.3 VeriFone N PAY 32 23.14 14.90 3033 22.81 7815 22.93 22.81 -.03 +28.8 Vericel Q VCEL 14.75 2.55 6340 11.00 11205 12.71 10.15 -.85 +101.8 VerintSys Q VRNT 46.45 37.05 960 45.45 2541 46.00 44.75 -.70 +8.6sVerisign Q VRSN 36 145.57 92.13 1900 138.68 7176 145.57 138.35 -3.59 +21.2 Verisk Q VRSK 37 110.32 78.97 1424 107.89 3897 109.99 107.33 -2.01 +12.4sVeritex Q VBTX 27 33.08 23.84 1203 31.99 1988 33.08 31.65 -.55 +15.9 Veritiv N VRTV 45.50 20.35 163 38.20 594 40.55 37.60 -.15 +32.2 Veritone n Q VERI 74.92 7.76 895 18.04 2884 24.00 17.63 -5.02 -22.2 VerizonCm N VZ 2.36 4.7 7 54.77 42.80 40950 49.76 110571 49.93 47.13 +1.70 -6.0 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 26 25.98 369 25.98 25.85 +.03 -1.5 VermilnE g N VET 2.03 40.59 29.91 118 35.01 499 35.21 33.45 +1.27 -3.6tVermillion Q VRML 2.10 .88 338 .80 733 1.03 .80 -.21 -58.5 VeronaPh n Q VRNA 25.55 10.44 6 15.45 20 16.23 15.06 -.65 +30.1sVerrica n Q VRCA 23.29 16.54 18 20.03 595 23.29 17.50 +2.53 +14.5 Versartis Q VSAR 22.10 1.35 3723 2.15 7033 2.55 2.15 -.30 -2.3 Verso Cp N VRS 21.82 3.60 603 20.05 1959 20.44 19.11 +.35 +14.1 Versum N VSM .24f .6 42.74 31.35 1770 39.00 3443 39.64 38.64 -.91 +3.0 VertexEn Q VTNR 1.50 .65 35 1.03 158 1.17 1.02 -.01 +8.4 VertxPh Q VRTX 178.25 123.80 2167 159.19 7544 160.28 149.67 +4.17 +6.2 Veru Inc Q VERU 3.00 .90 133 2.25 513 2.37 2.03 -.04 +97.4 ViaSat Q VSAT 80.26 57.75 623 64.30 2000 65.09 63.76 -.69 -14.1 ViacomA Q VIA .80 2.2 8 42.55 28.20 60 35.65 176 35.90 33.60 +1.65 +2.1 ViacomB Q VIAB .80 2.6 6 36.77 22.13 3491 30.28 17967 30.81 28.71 +.88 -1.7 ViadCorp N VVI .40 .7 28 61.85 44.90 122 56.60 422 57.65 54.25 +.80 +2.2 Viavi Q VIAV 29 11.54 8.34 2395 9.98 13057 10.26 9.66 +.14 +14.2 Vical rs Q VICL 3.70 1.02 155 1.29 1142 1.33 1.17 +.10 -29.5tVicon A VII .76 .28 323 .25 911 .37 .22 -.12 -37.5 Vicor Q VICR 52.05 16.30 302 46.20 1258 48.00 45.35 -.95 +121.1 VicDvAcc n Q VSDA 29.50 25.49 28.78 1 28.78 28.71 -.12 +1.2 VicMultiF n Q VSMV 29.20 24.76 1 27.95 1 27.95 27.90 -.06 +1.3 Vict500VW Q CFA .44e .9 52.01 43.63 60 50.22 276 50.66 50.07 -.49 +3.0 VictDisEnV Q CSF .38e .8 49.05 39.59 2 48.31 27 48.91 47.71 -.04 +7.0 Vict500EV Q CFO .47e .9 52.03 43.52 65 50.22 318 50.66 50.01 -.41 +2.9tVicEM Hi n Q CEY 28.35 24.07 5 24.19 29 24.64 24.07 -.47 -7.4 VictDevVol Q CIZ .01j 39.92 32.09 6 34.39 89 34.61 34.00 -.44 -2.1 VictIncEV Q CDC 1.09e 2.3 48.81 42.77 16 46.46 139 46.58 46.00 +.22 +.1sVictSCVol Q CSA .16e 50.04 40.61 1 49.72 15 50.04 49.40 +.64 +7.9 VictIntlVol Q CIL .15e 46.94 37.10 1 39.90 5 40.05 39.37 -.18 -1.8tVicEmMkt Q CEZ 31.99 26.87 1 27.06 8 27.63 26.87 -.61 -8.8 VictLCHiDv Q CDL .44e 47.44 41.69 5 45.18 39 45.40 44.83 +.17 -.3sVictSCHiD N CSB .60e 47.14 39.13 1 46.89 15 47.14 46.21 +.64 +5.1tVictIntHiD Q CID .33e 38.00 33.77 2 34.20 14 34.47 33.77 -.17 -5.6 VictCap n Q VCTR 13.50 9.72 105 10.72 699 11.20 10.20 +.30 -7.6 ViewRay n Q VRAY 10.64 4.40 3254 7.07 5962 7.76 6.92 -.39 -23.7sVikingTh n Q VKTX 13.43 .88 7683 11.08 24948 13.43 10.25 -1.66 +172.9 VillagB&T Q VBFC 53 34.30 26.90 0 33.75 5 34.20 33.60 -.55 +10.1sVillSupMkt Q VLGEA 1.00 3.2 17 30.31 21.95 140 31.28 283 31.29 28.28 +2.82 +36.4 VinaConc N VCO .66e 1.6 47.99 30.95 20 41.50 59 44.01 41.00 -1.88 +12.2sVinceHlg rs N VNCE 5 17.30 3.20 56 16.11 393 17.30 14.80 +1.21 +160.3 ViperEnPt Q VNOM 1.92f 6.4 34 33.63 14.76 523 29.96 2925 30.02 26.11 +3.50 +28.4 Vipshop N VIPS 10 19.14 7.79 4953 11.23 42407 11.74 10.90 -4.2 VirTra n Q VTSI 7.36 4.14 34 5.23 82 5.23 4.61 +.42 -17.0 Virco Q VIRC .06 1.3 6.05 3.95 12 4.80 79 4.95 4.40 +.25 -5.0 VirnetX A VHC 8.75 2.10 871 3.45 1896 3.60 3.35 -.05 -6.8 VirtuFin n Q VIRT .96 3.2 16 37.85 13.10 4860 29.80 7863 30.45 29.22 -.35 +62.8 VirDynCr n N BLHY 25.49 24.24 9 24.56 78 24.77 24.54 -.15 -.9 VirShUS n N VESH 24.93 21.19 1 21.60 8 22.08 21.56 -.23 -5.5 ZweigTR N ZTR .97 8.7 14.18 10.74 81 11.17 453 11.26 11.09 +.03 -16.6tVirtGblMSc N VGI 1.87 13.8 19.46 13.39 56 13.57 559 13.88 13.39 -.23 -22.5sVirtusInv Q VRTS 1.80 1.3 17 138.03 103.81 95 137.50 421 138.03 129.70 +5.25 +19.5sVirtusIn pf Q VRTSP 1.81 1.6 113.65 96.13 4 113.25 88 114.06 109.53 +4.12 +12.2sVirtusa Q VRTU 54.21 28.45 572 48.43 1186 54.21 47.61 -2.53 +9.9sVisa s N V .84 .6 45 136.69 93.19 6171 135.33 38227 136.69 133.57 +.23 +18.7 VishayInt N VSH .34f 1.4 25.00 16.25 2358 24.35 9874 24.65 23.50 -.10 +17.3 VishayPrc N VPG 35 40.45 16.55 229 37.80 440 38.50 36.85 -.70 +50.3 VistaGold A VGZ .92 .60 98 .69 502 .71 .67 -.02 -1.7 VistaOutd n N VSTO 25.07 12.36 575 16.48 1959 17.25 16.41 -.31 +13.1 VistaGn n Q VTGN 2.65 .69 513 1.31 1928 1.50 1.27 -.19 +17.7 Visteon s Q VC 26 140.64 91.20 793 131.87 1977 137.20 130.41 +.73 +5.4 VistraEn n N VST 24.81 15.79 9288 23.65 30083 24.20 23.06 -.10 +29.1 VitalThera Q VTL 7.30 2.43 2918 6.50 4073 6.50 5.70 +.65 +9.2 VitaminSh N VSI 8 12.00 2.95 3509 7.20 5811 8.05 7.10 -.55 +63.6 ViveveMd n Q VIVE 8.75 1.60 2342 2.76 7431 4.15 2.55 -1.07 -44.5 VivintSolar N VSLR 21 6.10 2.70 1570 5.35 4223 5.40 4.90 +.30 +32.1 Vivopwr n Q VVPR 6.69 1.02 28 1.81 132 2.00 1.61 -.19 -37.6 Vivus Q VVUS 3 1.32 .33 799 .73 2538 .83 .73 -.11 +45.7 VMware N VMW 40 165.00 85.70 1669 150.01 6406 153.80 146.75 -.45 +19.7 VoceraCm N VCRA 32.23 22.43 465 30.92 1742 31.15 28.85 +1.76 +2.3tVodafone Q VOD 1.82e 7.3 32.75 24.26 3070 24.87 17565 24.95 24.26 +.13 -22.0 VolarisAv N VLRS 16.00 5.07 438 5.38 1564 5.51 5.24 -.04 -32.9 VolitionRX A VNRX 4.00 1.85 20 2.20 215 2.43 2.15 -.20 -25.2 VoltInfoSci A VISI 4.90 2.16 59 3.50 163 3.80 3.45 -.10 -7.9sVonage N VG 12.62 6.28 3746 12.31 9969 12.62 12.05 -.09 +21.0 Vornado N VNO 2.52 3.4 26 80.92 64.14 1856 73.65 5496 73.94 71.56 +1.63 -5.8 Vorndo pfK N VNOpK 1.43 5.7 25.78 23.64 2 24.96 45 25.01 24.74 +.11 -1.2 Vorndo pfL N VNOpL 1.35 5.6 25.78 22.37 21 24.18 140 24.18 24.00 +.14 -2.9 Vornad pfM N VNOpM 1.31 5.7 25.18 21.57 6 22.89 152 22.94 22.71 -.06 -8.8 Voxeljet N VJET 6.37 3.07 15 3.68 106 3.74 3.52 +.02 -19.5tVoyaAsPcD N IAE 1.02 10.1 11.38 9.85 41 10.14 172 10.15 9.85 -.04 -3.2tVoyaEmHi N IHD .92 11.3 9.86 8.02 131 8.12 1075 8.44 8.02 -.39 -8.8 VoyaFincl N VOYA .04 .1 18 55.27 34.75 2885 49.37 10740 51.81 49.14 -1.95 -.2 VoyaGlAdv N IGA 1.12 9.5 11.85 10.45 53 11.73 268 11.80 11.48 +.04 +2.6 VoyaGlbDv N IGD .91 12.4 8.16 7.00 156 7.35 1059 7.36 7.27 +.03 -5.2 VoyaInfra N IDE 1.46 9.4 17.66 14.35 59 15.59 248 15.76 15.42 -.18 -7.5 VoyaIntHD N IID .83 12.3 7.94 6.69 37 6.73 139 6.90 6.70 -.13 -10.7 VoyaPrRTr N PPR .29 5.7 5.39 4.98 201 5.06 1530 5.09 5.05 -.03 -.2 VoyaNatRs N IRR .81 12.9 7.00 5.63 121 6.28 548 6.49 6.20 +.03 +.3 VoyagerT n Q VYGR 31.91 8.10 1859 22.90 4468 23.89 20.77 +1.33 +38.0 vTvThera n Q VTVT 8.40 .65 993 1.57 1523 1.80 1.56 -.19 -73.9 VulcanM N VMC 1.12 .9 28 141.20 108.17 1148 131.57 5578 133.59 129.78 -.52 +2.5 Vuzix Q VUZI 11.40 4.10 3009 7.60 5879 7.70 6.71 +.25 +21.6W -:W&T Off N WTI .40 5.6 12 8.92 1.81 5353 7.09 23611 7.68 6.61 +.29 +114.2 WBI TacGr N WBIA .03e .1 26.51 22.50 7 25.00 29 25.39 24.95 -.19 -.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 71

A -ACNB Cp ACNB 35.65 +3.10 ARC Grp ARCW 2.50 +.05 ARCAbio rs ABIO .53 +.01 AbeonaTh ABEO 16.40 +.60 Abraxas AXAS 2.70 +.12 Acasti g rs ACST .72 -.03 AccelrDiag AXDX 24.00 +.15 AdamisPh ADMP 3.45 -.13 AdestoTc n IOTS 8.85 +.35 AdmaBio ADMA 4.91 +.05 Adomani n ADOM 1.16 -.06 AMD AMD 15.80 +.15 AehrTest h AEHR 2.54 -.06 AEtern g rs AEZS 2.11 -.02 Aethlon rs AEMD 1.30 -.02 Agenus AGEN 2.43 -.07 AgroFresh AGFS 7.32 -.08 Airgain n AIRG 8.77 -.03 AkariTh rs AKTX 1.99 -.01 AkersBios AKER .38 -.02 Akoustis n AKTS 7.60 -.11 Albireo ALBO 37.31 +1.28 AldeyraTh ALDX 8.55 +.05 All MMA n AMMA .34 AltaMesa n AMR 7.14 +.30 Amedica rs AMDA 1.07 +.02 AmeriHld n AMRH 1.03 -.06 AmElTech AETI 1.24 -.03 Anavex rs AVXL 3.92 -.20 AntaresP ATRS 2.69 ApollEnd rs APEN 6.50 -.11 ApolMed n AMEH 30.00 +10.08 ApplRecy h ARCI .70 +.01 ApldDNA APDN 1.40 +.10 ApricusB rs APRI .41 -.01 AptoseB g APTO 4.06 -.07 AquaMetal h AQMS 3.26 -.20 AquaB Tc n AQB 3.01 -.07 Aradigm h ARDM 1.67 +.01 Arcimoto n FUV 4.11 +.11 ArtsWay ARTW 2.75 -.10 AspenGp n ASPU 7.55 +.42 AssembBio ASMB 44.18 -1.53 Astrotch rs ASTC 4.40 -.02 AsureSftw h ASUR 17.20 +.08 Athersys ATHX 2.04 +.08 Atomera n ATOM 6.04 +.05 AttisInd hn ATIS .41 -.01 Attunity ATTU 12.13 +.26 AutoWeb AUTO 4.12 -.22 AveThera n ATXI 4.02 +.11 AVEO Ph h AVEO 2.40 +.10 AvidBios rs CDMO 3.53 +.26 AvistaHl n AHPA 10.05 +.02 AxoGen AXGN 51.35 -.40 AytuBioSc n AYTU .31 -.02 AzurRx n AZRX 3.46 +.12B -BIO-key n BKYI 2.62 -.03 BOS Ltd BOSC 2.24 -.03 BSB Bcp BLMT 35.95 +.55 BankMarin BMRC 86.35 +3.05 BioDlvry lf BDSI 3.10 +.20 BioLifeSol BLFS 12.61 +1.09 BioLneRx h BLRX .92 +.01 Bioblast rs ORPN 1.81 +.09 Biocept rs BIOC .22 -.01 BiostrPh rs BSPM 2.43 +.07 Boxlight n BOXL 5.80 -.07 Brainstorm BCLI 3.98 -.14 Bridglne rs BLIN 1.23 BroadVis BVSN 2.00 -.03 BroadwdE BWEN 2.47 -.03C -CAS Med CASM 2.06 +.04 CASI Phr h CASI 6.28 +.57 CHF Sol rs CHFS 2.67 +.13 CM SevSt rt CMSSR .32 CTI BioP rs CTIC 5.08 +.18 CUI Glbl CUI 2.80 +.02 CVD Eqp CVV 7.23 -.12 Caladriu rs CLBS 6.83 -.32 CambLrn ABCD 11.07 +.17 CambrBc n CATC 85.58 +.92 CancerGen CGIX .90 -.09 Capricor CAPR 1.41 +.03 CpstnTur rs CPST 1.50 +.01 CaroFin s CARO 45.05 +.35 CatalstB rs CBIO 10.52 +.15 CatalystPh CPRX 3.39 +.21 Catasys n CATS 7.79 -.10 Celcuity n CELC 24.55 +3.02 Cellectar rs CLRB .76 +.01 Celsion rs CLSN 3.27 +.20 CelsiusH n CELH 4.94 +.09 Cemtrex rs CETX 2.14 -.10 CntRsDvA CDEV 17.96 +.68 CentrlFedl CFBK 2.42 +.01 CntlVyCm CVCY 21.25 -.04 CentCas CNTY 8.78 +.16 Cerecor n CERC 4.91 +.02 CescaTh rs KOOL .44 -.03 ChampO hrs CSBR 7.12 +.36 CharterFn CHFN 25.04 -.10 ChckPnt n CKPT 2.48 -.14 Chembio CEMI 10.65 +.25 ChAdvCns CADC 6.10 +1.30 ChinAutLog CALI 2.56 +.01 ChinCer rs CCCL 1.62 +.08 ChiCmCr h CCCR 1.12 +.01 ChiCustR n CCRC 24.60 +2.77 ChinaHGS HGSH 1.69 -.05 ChinaNRes CHNR 2.30 +.15 ChiRecy rs CREG 1.66 -.02 ChinaNt rs CNET 2.74 +.06 ChromaDx n CDXC 3.83 +.22 Citiz&Nthn CZNC 27.71 +.89 CivistaBcsh CIVB 25.07 +.01 ClearOne CLRO 3.55 -.20 ClearSign CLIR 1.85 CoDiagn n CODX 3.75 -.03 CoffeeH JVA 5.65 +.07 CohBar n CWBR 8.31 -1.04 CmtyBkTr ESXB 9.85 CmtyFinCp TCFC 35.98 -1.37 CmstkH rs CHCI 2.90 -.04 ConstAlp un CNACU 10.63 +.38 ConstAl rt CNACR .39 +.06 ContraFect CFRX 2.58 +.10 Corcept CORT 16.06 -.48 CountrP rs CPAH 2.28 +.02 CrownCfts CRWS 5.60 -.05 CryoPort rs CYRX 14.72 -.02 CueBioph n CUE 12.57 +.13 Cyclacel rs CYCC 1.51 +.01 CymaBay CBAY 13.74 -.11 CytRx rs CYTR 1.30 +.03 Cytosorbnt CTSO 11.00 D -DNB Fncl DNBF 35.00 +.25 DareBio rs DARE 1.29 -.03 DarioHlth DRIO 1.40 -.06 DasanZ rs DZSI 9.73 -.01 Daseke n DSKE 9.82 -.28 Data IO DAIO 6.36 +.05 Datawatch DWCH 9.35 +.15 DelTaco TACO 13.88 +.93 DelmarPh n DMPI .70 -.05 DeltaTch h DELT 1.07 -.02 Dennys DENN 16.53 +.14 DiffusP hn DFFN .52 -.03 DigitlTurb APPS 1.56 -.05 DivrsRest SAUC 1.23 -.01 DragVic n LYL 3.64 -.01 DrprOkw n DOTA 9.98 +.01 DryShips s DRYS 6.29 +.51 Dynasil DYSL 1.36 -.03 DynavaxT DVAX 15.95 +.05E -ENDRA n NDRA 2.65 +.14 ENGlobal ENG 1.14 -.10 EagleBncp EGBN 62.65 -.05 EastsDist n EAST 9.25 +.36 eGain EGAN 12.65 -.05 EksoBio n EKSO 1.69 -.03 Energous WATT 15.89 -.10 EsqFnHld n ESQ 25.84 -.37 EuroTech CLWT 4.55 -.25 Euroseas rs ESEA 1.60 -.03 EvofemBio EVFM 3.45 +.13 EvokePhm EVOK 2.59 -.06 ExactSci h EXAS 66.33 -2.49 ExelaTch n XELA 5.09 +.01 EyegatePh EYEG .56 -.01F -FS Bncp FSBW 59.12 +.50 FarmMer s FMAO 48.40 +6.06 FarmersNB FMNB 16.20 FenncPhr n FENC 10.98 +.55 FinjanH FNJN 3.16 +.08 FCmtyCp FCCO 24.50 +.45 FstSavFin FSFG 72.89 -.24 First LI s FLIC 26.45 +.15 FiveStar FVE 1.45 Fonar FONR 27.55 +.35 ForshtAut n FRSX 3.45 +.12 FortressBio FBIO 3.24 Forward h FORD 1.72 FullHseR FLL 3.40 +.07 FuweiF rs FFHL 2.95 -.08G -GSV Cap GSVC 7.13 -.16 GTY Tch n GTYH 10.07 -.04 GTx Inc rs GTXI 17.30 -1.19 GalectinTh GALT 7.67 -.04 GalmedPh GLMD 14.09 -.30 GeneticT rs GENE 1.06 -.02 GeniusBr n GNUS 2.65 -.14 Gevo rs GEVO 8.43 +.40 GigaMda rs GIGM 3.01 +.05 GblEagEnt ENT 2.88 -.02 GlobusM rs GLBS .56 +.01 GorsHl A n GSHT 10.17 Gravity rs GRVY 59.30 -3.05 GreenBrick GRBK 9.20 -1.20 GrpoFin GGAL 40.47 -.70H -HTG Mol h HTGM 3.42 -.07 HalladorE HNRG 7.51 +.24 HaymkAc n HYAC 9.78 HeliMAn h HMNY .31 -.02 HernTher h HRTX 41.35 +1.40 HeskaCorp HSKA 102.03 -.07 Histogenics HSGX 2.81 -.08 HostessBr n TWNK 13.50 +.10 HowardBcp HBMD 19.25 +.20 HudsonTc HDSN 2.20 -.09 HunterMar HUNT 9.85 HuttigBld HBP 5.04 -.02I -ICAD ICAD 3.20 +.04 Itus Cp hrs ITUS 3.18 +.13 IdealPower IPWR 1.07 -.05 IderaPhm IDRA 1.44 -.03 ImmuneP rs IMNP .19 -.00 ImprimisP IMMY 2.45 +.14 InfrEnAlt IEA 9.12 -.01 Insignia s ISIG 1.70 +.04 InspEnt INSE 6.50 +.10 IntecPhm n NTEC 4.45 +.10 Intelliph IPCI .46 -.01 IntrpDia rs IDXG .90 +.02 iRadimed IRMD 19.40 +.05 Iteris ITI 5.03 +.25 Izea n IZEA 1.13 +.01J -Jason Inds JASN 2.71 -.06 JensynAc wt JSYNW .18 -.02 JetPay h JTPY 2.10 +.14 JointCorp JYNT 8.13 -.06K -KBS Fash rs KBSF 4.76 -.09 KayAnAc n KAAC 9.89 KaziaTh rs KZIA 3.14 -.22 KeryxBio KERX 4.90 -.08 KindredBio KIN 11.00 +.35 KingldJw KGJI 1.23 -.01 Kingstone KINS 18.10 KitovPh n KTOV 2.67 +.09 Koss h KOSS 2.39 -.03 KrystlBio n KRYS 14.97 +.93L -LCNB Corp LCNB 20.55 -.10 LM FdgA n LMFA .43 -.01 LRAD h LRAD 2.56 +.03 LaJollaPh LJPC 30.67 +.20 Landcad n LCA 10.14 +.01 LandsEnd LE 28.20 +.35 WBI TactV N WBIB .08e .3 27.48 23.67 6 24.73 25 24.96 24.67 -.13 -6.1 WBI TacYd N WBIC .28e 1.2 23.53 20.92 8 23.22 34 23.46 23.12 -.02 +3.8 WBI TacSel N WBID .05e .2 25.62 21.85 6 24.17 33 24.51 24.12 -.30 -1.4 WBI LCTG N WBIE .19e .7 28.05 23.50 10 26.49 38 26.49 26.29 -.06 +1.7 WBI LCTV N WBIF .22e .8 30.46 25.84 6 28.81 30 29.02 28.68 -.22 -.4 WBI LCTY N WBIG .31e 1.2 28.00 22.65 11 26.18 49 26.20 26.00 -.03 +1.3 WBI LCTS N WBIL .04e .1 29.15 24.92 6 26.77 29 27.07 26.70 -.41 -2.4 WBI PwFact N WBIY 27.94 22.34 7 27.69 70 27.88 27.43 +.13 +4.1 WBITacRot N WBIR 26.78 24.18 1 25.17 14 25.28 25.04 -.16 -1.1 WBI TacInc N WBII .26e 1.1 25.76 23.89 18 24.11 101 24.14 24.04 -5.0 WBI THiInc N WBIH .45e 1.9 25.43 23.68 68 24.21 251 24.26 24.09 -.01 -2.9 WCF Bcp n Q WCFB .20 2.2 11.07 9.00 5 9.10 25 9.40 9.10 -.16 -4.4 WD 40 Q WDFC 2.16 1.5 37 151.35 103.80 108 147.75 389 150.10 145.30 -2.85 +25.2 WEC Engy N WEC 2.21 3.5 20 70.09 58.48 1743 62.29 8169 62.51 60.46 +1.69 -6.2sWEX Inc N WEX 37 193.52 100.17 710 192.28 2039 193.86 186.31 +4.13 +36.1sWGL Hold N WGL 2.06 2.3 17 88.68 80.91 475 88.65 1626 88.71 88.43 +.13 +3.3 WMIH Q WMIH 1.61 .60 1753 1.35 5011 1.36 1.29 +.01 +59.0 WNS Hldg N WNS 29 53.88 32.33 177 52.73 905 53.76 52.13 -.07 +31.4 WP Carey N WPC 4.06 6.1 18 72.41 59.23 602 66.46 3099 66.74 64.87 -.57 -3.5 WPP plc N WPP 3.91e 4.8 104.09 76.68 139 81.00 656 81.95 78.97 +.96 -10.6 WPX Engy N WPX 19.23 8.39 14073 17.97 41763 18.96 16.99 +.90 +27.7 WPX pfA N WPXp 1.56 2.1 79.61 42.50 55 75.33 501 78.85 70.85 +4.11 +21.8sWSFS s Q WSFS .44f .8 19 56.70 42.45 210 56.10 658 56.70 53.75 +1.75 +17.2 WSI Inds Q WSCI .16 3.2 6.55 2.85 55 5.00 195 5.40 4.50 +.15 -16.7 WVS Fn Q WVFC .32a 1.9 26 18.05 14.76 17 16.55 19 16.73 16.40 +.05 +6.9 Wabash N WNC .30 1.5 14 26.54 18.25 432 19.76 2320 20.31 19.56 -.30 -8.9tWABCO N WBC 17 162.20 116.93 827 120.46 3122 123.00 116.93 -1.54 -16.1 Wabtec N WAB .48 .5 31 104.21 69.20 953 100.70 3369 103.04 100.14 -1.77 +23.7 WaddellR N WDR 1.00 5.3 13 23.82 17.53 844 18.81 3042 19.60 18.70 -.59 -15.8 WageWrks N WAGE 29 71.80 38.40 391 51.10 2202 52.25 50.00 +.20 -17.6 WalMart N WMT 2.08f 2.5 20 109.98 73.13 10998 84.82 48482 84.85 82.37 +1.12 -14.1 WalgBoots Q WBA 1.60 2.4 14 83.89 61.56 10416 67.61 45300 68.87 63.67 +1.81 -6.9 WalkerDun N WD 9 61.44 42.66 494 58.66 949 60.02 57.74 +.53 +23.5 WarrMet n N HCC .20 31.65 7.40 1900 25.27 7593 26.38 23.89 -.40 +28.2 WashFed Q WAFD .68 2.0 16 37.70 29.80 663 33.80 2005 34.35 32.55 +.85 -1.3 WashPrGp N WPG 1.00 12.1 22 9.79 5.40 2986 8.28 11351 8.31 7.81 +.39 +16.3 WashPr pfH N WPGpH 1.88 7.9 25.56 20.05 3 23.79 31 23.94 23.48 +.34 -3.3 WashPr pfI N WPGpI 1.72 8.0 25.99 19.11 9 21.60 53 21.96 21.36 -.10 -12.8 WREIT N WRE 1.20 4.0 29 33.96 24.92 789 29.67 2040 29.89 28.95 +.43 -4.7 WshTrst Q WASH 1.72 2.8 21 63.25 48.60 212 61.15 372 62.55 60.60 +14.8 WasteCon s N WCN .56 41 78.48 63.14 710 76.43 3378 76.61 75.25 -.25 +7.7 WsteMInc N WM 1.85 2.3 17 89.73 72.58 2420 81.88 11131 83.78 81.12 -2.45 -5.1 Waters N WAT 29 220.20 171.32 568 193.87 3168 199.41 191.48 -7.38 +.4 WaterstnF Q WSBF .48a 2.7 17 20.05 16.60 176 17.90 424 18.10 17.45 +.35 +5.0 Watsco N WSO 5.80f 3.2 34 192.94 141.61 292 181.61 1226 189.28 181.18 -6.29 +6.8 WatscoB N WSO/B 5.00f 2.7 39 192.75 142.00 186.96 0 186.96 186.96 -5.79 +10.6 WattsWtr N WTS .84f 1.1 27 84.25 59.15 178 79.15 799 81.20 78.10 -.30 +4.2 WaveLfSc n Q WVE 55.95 15.15 1130 33.95 4596 50.88 32.25 -16.70 -3.3sWayfair N W 117.45 55.33 2615 114.84 11126 117.45 105.11 +3.97 +43.1 WaysideT Q WSTG .68 4.8 6 20.00 12.60 20 14.25 76 14.35 13.90 +.25 -14.7 WeathfIntl N WFT 4.72 2.07 20140 3.33 95701 3.44 3.17 -.08 -20.1sWeb.com Q WEB 10 26.00 15.75 2079 26.10 19388 26.15 23.10 +2.65 +19.7 WebsterFn N WBS 1.32f 2.0 23 67.86 44.04 556 66.19 2382 67.81 65.37 -.06 +17.9 WeiboCorp Q WB 142.12 65.65 1896 98.17 13658 107.72 95.54 -11.51 -5.1sWtWatch N WTW 91 105.73 28.71 1712 100.60 9253 105.73 95.04 +4.21 +127.2 WeinRlt N WRI 1.58f 5.0 11 33.83 25.67 1205 31.69 3178 31.74 29.62 +1.76 -3.6 WeisMk N WMK 1.20 2.1 27 57.82 31.26 205 56.66 896 56.73 53.45 +2.74 +36.9 Welbilt N WBT 23.77 18.34 1765 22.30 6203 22.40 21.12 +.39 -5.1sWellcare N WCG 29 243.71 162.25 412 244.20 1343 244.69 237.35 +3.91 +21.4sWelleslyBc Q WEBK .22f .7 22 34.09 25.00 3 32.85 16 34.09 31.50 +.05 +10.6 WellsF pfJ N WFCpJ 2.00 7.8 27.73 25.45 146 25.75 816 25.90 25.72 -.13 +.4 WellsF pfL N WFCpL 75.00 6.0 1359.86 1253.00 36 1258.00 344 1262.50 1253.43 +5.00 -4.0 WellsF pfN N WFCpN 1.30 5.2 25.43 23.51 33 24.80 192 24.90 24.77 -.05 -1.2 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 27 24.55 127 24.71 24.53 -.11 -2.3 WellsF pfP N WFCpP 1.31 5.3 25.62 23.69 13 24.82 108 24.93 24.77 -.07 -1.5 WellsF pfQ N WFCpQ 1.46 5.6 28.06 25.60 48 25.89 357 26.09 25.77 -.04 -4.1 WellsF pfR N WFCpR 1.66 6.0 30.47 26.87 63 27.55 242 27.56 27.39 +.07 -3.7 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 31 25.70 139 25.89 25.66 -.11 -2.8 WellsFargo N WFC 1.56 2.9 12 66.31 49.27 24461 53.94 97959 55.59 53.78 -1.04 -11.1 WellsF pfY N WFCpY 26.50 24.33 29 25.18 176 25.24 25.11 +.04 -2.9 WellsF pfX N WFCpX 26.16 24.15 89 25.00 428 25.05 24.92 +.03 -2.1 WellsF pfW N WFCpW 26.65 24.32 29 25.24 227 25.33 25.15 -2.9 WellsF pfV N WFCpV 26.82 25.00 55 25.75 190 25.87 25.71 -.03 -4.0tEvgGlbDiv N EOD .54m 9.6 6.50 5.52 81 5.63 719 5.65 5.52 -.02 -5.1 WFAdvInco A EAD .82 10.2 8.97 7.80 116 8.01 522 8.05 8.00 -.03 -4.6tWFAdMSec A ERC 1.16 9.2 13.65 12.51 67 12.60 428 12.62 12.51 +.01 -3.5 WFREI pf N WFEpA 1.59 6.1 27.35 25.20 5 25.90 46 26.18 25.82 -.27 -2.2 WFAdUtlHi A ERH .90 7.3 13.59 9.51 8 12.26 44 12.36 12.18 -.08 -7.1 Welltower N WELL 1.68e 2.8 14 78.17 49.58 2089 59.05 8568 59.21 56.60 +1.55 -7.4 Welltwr pfI N HCNpI 3.25 5.6 69.82 54.50 18 58.27 59 58.54 57.27 +.64 -2.7sWendys Co Q WEN .34 1.9 19 18.15 13.57 2798 18.13 16235 18.22 17.52 +.27 +10.4 WernerEnt Q WERN .36f .9 28 43.95 28.28 1467 39.80 6400 40.93 37.55 +.70 +3.0 Wesbanc Q WSBC 1.16 2.5 20 48.37 35.49 521 46.91 1205 48.05 46.29 +.20 +15.4 WescoAir N WAIR 11.95 6.05 622 11.60 2062 11.80 11.40 +56.8 Wesco Intl N WCC 18 69.35 48.95 739 59.95 3069 62.85 58.60 -2.05 -12.0 WestBcp Q WTBA .80f 3.0 16 28.00 20.90 65 26.35 168 26.55 25.25 +.95 +4.8 WestPhrm N WST .56 .6 43 103.36 80.02 1025 100.99 2084 102.14 99.96 -.04 +2.4 WAmBcp Q WABC 1.60 2.7 30 64.26 49.38 182 60.21 568 60.82 58.42 +1.07 +1.1 WestellT rs Q WSTL 31 4.60 2.70 89 2.83 317 2.93 2.79 -.02 -24.5 WstnAlliB N WAL 18 64.06 44.83 549 60.20 2379 62.27 60.06 -1.29 +6.3 WstnAll56 N WALA 1.56 6.0 26.71 25.15 4 25.79 50 25.90 25.58 -.04 -1.6tWstACpLn N TLI .87 8.5 11.35 10.14 19 10.22 190 10.24 10.14 -.00 -2.9tWAstEMkt N EMD .84 6.3 16.16 13.23 227 13.39 1537 13.48 13.23 -.03 -13.9 WsADefOp N GDO 1.36 8.2 18.58 16.28 15 16.52 132 16.74 16.46 +.10 -8.2 WAstGlbHi N EHI 1.16 12.5 10.40 9.18 55 9.24 564 9.31 9.19 -9.6 WstAstHI2 N HIX .80 13.6 7.35 5.97 187 6.47 1165 6.52 6.46 +.01 -7.2 WAHiInOp N HIO .43 8.8 5.21 4.74 241 4.83 1333 4.88 4.82 -.01 -4.7 WAstHYOp N HYI 1.32 9.1 15.90 14.41 36 14.55 266 14.70 14.51 +.02 -3.8 WstnAsst N PAI .69 5.1 17.37 13.32 18 13.51 119 13.60 13.47 +.05 -14.7 WstnAsInt N SBI .48 5.6 9.98 8.58 29 8.63 138 8.68 8.60 +.01 -7.3 WAstDefOp N IGI 1.20 5.9 23.67 19.85 18 20.47 75 20.87 20.29 -.03 -10.5 WAMgdMu N MMU .78 6.2 14.60 12.54 81 12.58 395 12.68 12.54 +.03 -10.7 WstAstMtg N WMC 1.24e 11.5 8 10.95 8.54 884 10.77 2094 10.92 10.60 +.16 +8.2 WAMtDOp N DMO 2.82a 11.8 27.29 22.88 24 23.98 195 24.27 23.85 +.19 -2.8 WA MunDef N MTT 1.01a 4.8 23.85 20.45 18 21.10 88 21.36 21.09 -.04 +1.0 WstAMunHi N MHF .34 4.7 8.05 7.08 43 7.20 157 7.35 7.20 -.01 -2.7 WAMunPrt N MNP .87 6.1 16.26 13.94 16 14.23 80 14.30 14.10 +.19 -6.6 WAstBdF N WEA 1.08 8.6 14.40 12.50 24 12.59 103 12.69 12.54 -.03 -8.9 WstAVari N GFY .93 5.6 17.79 16.59 13 16.72 35 17.00 16.65 -.21 -3.7 WAstInfSc N WIA .38 3.4 12.10 11.10 34 11.23 194 11.30 11.21 -.06 -4.7tWAstInfOpp N WIW .40 3.7 11.75 10.94 74 10.95 359 11.06 10.92 -.05 -4.1 WstC&G gs A WRN 1.44 .71 86 .87 256 .93 .83 -.05 -13.9 WDigital Q WDC 2.00 2.5 9 106.96 75.96 3577 79.68 17922 83.78 78.86 -.92 +.2 WstnGasEq N WGP 2.19f 6.1 22 43.83 31.63 261 35.87 929 36.51 35.26 +.36 -3.5 WstnGasPt N WES 3.74f 7.7 40 57.15 40.44 912 48.83 4781 49.78 48.51 -.31 +1.5 WstNwEnB Q WNEB .16 1.5 27 11.25 9.30 196 10.95 430 11.10 10.65 +.25 +.5 WstnUnion N WU .76 3.6 11 22.21 18.38 6298 21.14 26528 21.37 20.55 +.45 +11.2 WestlkChm N WLK 1.59f 1.5 11 124.30 61.51 1268 107.86 5398 109.91 103.33 -2.14 +1.2 WestlkCLP N WLKP 1.55 6.3 17 25.65 21.10 69 24.70 466 25.35 24.25 -.05 -1.0 WestmRs s N WMLP .46m 28.9 4.60 .98 24 1.60 73 1.90 1.60 -.20 -42.7 WestpacBk N WBK 1.52e 7.0 26.38 20.52 352 21.80 1734 21.90 20.60 +1.14 -10.6 WstptFuel g Q WPRT 4.33 1.48 696 2.55 2822 2.72 2.47 -.03 -32.2 WestRck N WRK 1.72 3.0 17 71.55 54.05 2913 57.97 9098 59.86 57.32 -1.84 -8.3 WestwtrRs Q WWR 1.70 .35 449 .41 1774 .53 .40 -.11 -61.7 WestwdH N WHG 2.72 4.9 12 71.00 53.51 238 56.08 379 60.22 56.08 -3.68 -15.3 WeycoGp Q WEYS .92f 2.5 23 38.25 26.68 40 37.20 87 37.31 34.27 +.73 +25.2 Weyerhsr N WY 1.28 3.6 31 38.39 30.95 5932 35.60 27858 37.29 35.45 -1.35 +1.0 WheatPr g N WPM .28e 27 22.72 18.32 1309 21.69 6218 22.24 21.38 -.46 -2.0 Wheelr pfB Q WHLRP 2.25 13.9 23.35 12.58 8 16.19 28 16.20 16.01 +.01 -26.1 Wheelr pfD Q WHLRD 2.19 12.2 24.05 14.66 1 17.89 11 18.25 17.89 -.25 -11.0 Wheeler rs Q WHLR 1.36 34.1 12.30 3.25 86 3.99 416 4.00 3.64 +.18 -60.0 Whrlpl N WHR 4.60f 3.2 30 200.61 143.11 695 144.65 4455 151.12 143.60 -7.39 -14.2sWhtMtIns N WTM 1.00 .1 61 933.70 786.23 63 915.22 224 933.70 896.45 +7.10 +7.5 WhiteHFin Q WHF 1.42 9.8 9 15.80 10.92 32 14.51 189 15.15 14.51 -.64 +8.1 WhitHFin 20 Q WHFBL 1.63 6.4 26.08 25.21 1 25.59 6 25.59 25.42 +.04 -.1 WhitestnR N WSR 1.14 9.1 31 15.15 10.06 411 12.49 1467 12.50 12.04 +.40 -13.3sWhitngPet rs N WLL 55.07 15.88 9746 55.46 25706 56.47 46.27 +8.68 +109.4 WidOpW n N WOW 17.89 6.03 1522 9.79 3496 10.03 9.40 +.11 -7.4 WidePoint A WYY .73 .40 43 .56 656 .57 .50 +.04 -14.6 WildhRs n N WRD 29.67 10.36 4593 24.82 10026 25.76 23.32 +.63 +34.8 WileyJA N JW/A 1.20 1.9 17 71.75 51.20 490 64.25 2077 68.35 64.20 -3.65 -2.3 WileyJB N JW/B 1.20 1.9 17 71.40 51.35 1 64.45 8 68.12 64.45 -4.35 -1.9 Wilhelmina Q WHLM 30 8.73 5.58 0 6.94 9 7.15 6.19 +.73 +7.3 WillScot Q WSC 15.60 9.45 6861 15.20 9360 15.30 11.90 +3.05 +19.7 WillmValV Q WVVI 25 8.86 7.70 23 8.36 45 8.39 8.08 +.11 +1.3 WillVV pfA Q WVVIP .22e 4.4 9.00 4.17 1 5.00 2 5.00 4.95 +.14 -4.0 Willdan Q WLDN 24 36.87 19.25 147 30.34 322 30.55 29.11 +1.07 +26.7 WLyonHm N WLH 12 32.95 18.85 517 23.00 1878 24.89 22.27 -1.60 -20.9 WmsCos N WMB 1.36 4.9 11 33.67 24.00 13077 27.64 48696 28.21 26.67 +.97 -9.3 WillmsPtrs N WPZ 2.46f 5.9 49 44.06 32.74 1833 41.41 4690 42.25 39.86 +1.44 +6.8sWmsSon N WSM 1.72 2.7 18 65.99 42.68 2324 63.43 11033 65.99 61.62 +1.12 +22.7 WillisLFn Q WLFC 14 36.70 22.51 40 32.42 133 32.44 30.90 +1.21 +29.8 WillisTwW Q WLTW 2.40 1.6 34 165.00 142.67 691 154.16 2876 156.20 151.94 -.72 +2.3 Windstm rs Q WIN 22.75 5.37 1706 6.70 7028 7.49 6.39 +.28 -27.6 Wingstop n Q WING .28a .5 74 55.86 29.54 791 52.54 5452 54.37 49.28 +.38 +34.8 Winmark Q WINA .60f .4 26 153.70 121.55 34 145.60 66 146.88 143.10 +1.35 +12.5 Winnbgo N WGO .40 .9 14 58.65 29.05 1057 45.05 7465 47.76 39.55 +5.15 -19.0 WinsFin Q WINS 390.88 46.00 0 83.00 0 83.00 83.00 +1.00 -53.9 Wintrust Q WTFC .76 .8 20 99.96 67.74 6548 91.05 8123 94.87 90.87 -3.05 +10.5 Wintrst pfD Q WTFCM 1.64 6.0 29.31 26.66 5 27.29 23 27.35 27.11 +.01 -2.4 Wipro s N WIT .03e .6 6.40 4.50 1114 4.80 5729 4.88 4.64 -.05 -12.2 WirelessT A WTT 2.64 1.35 16 2.11 65 2.25 2.09 -.11 -13.2 WT IntQua N IQDG 32.75 27.93 2 30.69 26 30.79 30.31 -.35 sWT ST HiYl N SFHY 51.40 48.47 1 49.77 13 51.40 49.73 +.10 +1.5 WT HiYld n N WHFY 52.27 48.87 0 49.38 5 49.63 49.38 -.25 -1.9 WT Corp n N WFIG 50.34 47.40 47.61 0 47.61 47.61 -.04 -4.7 WT EmMDv N DVEM 36.70 29.65 3 31.56 10 31.92 31.27 -.75 -4.9 WT G exMx N XMX 31.68 27.03 30.07 0 30.07 30.07 -.38 +1.5 WT DyCEu N DDEZ 33.88 29.43 2 30.87 3 30.98 30.55 -.56 -2.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WT DyInEq N DDWM 32.00 28.25 58 29.98 143 30.10 29.64 -.35 -1.8 WT DyInSm N DDLS 34.74 30.07 3 32.71 7 32.96 32.35 -.62 -2.4 WT DynCJp N DDJP 31.29 27.41 0 28.67 1 28.67 28.55 -.64 -4.0 WTBearEq N DYB 26.48 24.64 4 26.20 8 26.40 26.15 -.04 +.5 WisdTrMdE Q GULF 1.10e 5.8 20.00 16.43 6 19.10 40 19.91 19.05 -.71 +8.4 WT LgSEq N DYLS 34.53 29.20 6 33.85 74 34.22 33.71 -.32 +3.9 WT EuLoc N EZR 34.19 27.88 0 29.95 13 30.18 29.68 -.50 -3.8 WT SCDiv N HGSD 26.76 23.81 26.54 2 26.63 26.54 -.07 +1.3 WT GlSmC N GSD 35.24 30.06 6 32.98 9 33.26 32.90 -.19 -.3 WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 21 48.46 164 48.60 48.41 -.07 -4.5 WTEurSmC N EUSC .53e 32.83 28.83 7 31.34 43 31.70 31.08 -.57 +.8 WT PutStr N PUTW 30.04 26.65 3 29.68 201 29.74 29.47 -.04 +2.1 WT EMexSt N XSOE .77e 2.5 35.10 26.70 25 30.20 471 30.71 29.83 -.71 -5.2 WT JpDvG N JHDG 30.34 25.63 28.50 1 28.53 28.47 -.31 -1.6 WTIntHDv N IHDG .70e 1.4 32.92 29.34 218 32.42 498 32.53 32.15 -.40 +2.3 WT EurDiv N EUDG .51e 1.9 28.46 24.74 0 26.49 16 26.49 26.09 -.26 -1.8 WTFltRtTr N USFR 27.90 24.96 65 25.11 345 25.12 25.10 +.01 +.4sWT SCQDv Q DGRS .66e 1.8 37.82 31.44 3 37.43 60 37.82 37.08 +.14 +4.8 WT USQDv Q DGRW .59e 1.4 44.54 36.41 75 41.68 457 42.13 41.50 -.65 +.6 WT EurHdg N HEDJ 3.51e 2.3 67.62 60.26 1119 65.40 5375 66.40 64.86 -1.78 +2.7 WTChixSte Q CXSE 1.54e 1.8 96.79 65.19 5 86.09 136 89.10 85.55 -3.75 -.2 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.70 1 69.17 4 69.17 68.81 +.17 -5.4tWT AsiaDb N ALD 1.02 2.3 46.97 43.93 43.93 2 44.36 43.93 -.34 -3.9tWTEmLDbt N ELD 1.74 5.0 40.08 34.58 40 34.87 267 35.05 34.58 -.12 -9.3 WisDynCu n N DHDG 26.16 23.26 4 25.41 11 25.41 25.12 -.14 +1.4 WisYldEn n N SHAG 52.53 48.66 2 48.94 11 48.96 48.83 +.02 -1.6sWis US Mul N USMF 29.69 24.68 1 29.46 34 29.69 29.41 -.11 +6.0 GrnHCmdty N GCC 19.89 17.92 130 18.95 309 19.12 18.63 -.24 -1.4 WisdomTr Q WETF .12 1.2 28 13.41 8.37 1205 10.33 6370 11.28 10.32 -.49 -17.7 WT Diefa N DWM .74e 1.4 59.63 51.45 33 54.29 133 54.49 53.60 -.52 -2.7 WT DefaEq N DTH 1.75e 4.1 47.40 41.49 6 42.72 87 42.84 42.02 -.33 -3.8 WTDv exF N DTN 2.48e 2.8 92.93 80.20 10 87.94 39 88.39 87.33 +.01 -.5 WTEurEq N DEW 1.75e 3.8 51.17 44.94 3 46.63 26 46.63 46.00 -.05 -3.9 WTEurSC N DFE 1.48e 2.2 75.61 63.66 75 68.68 485 69.40 67.79 -1.07 -2.7 WT EqInco N DHS 2.10e 3.0 75.26 66.21 14 70.28 72 70.43 69.52 -.01 -3.5 WTIntD exF N DOO 2.01e 4.7 46.39 40.29 20 42.86 55 42.96 42.39 -.51 -1.2 WT IntLC N DOL 1.69e 3.4 54.18 46.87 34 49.14 121 49.26 48.45 -.39 -2.9 WTIntMC N DIM 1.53e 2.3 73.72 63.06 28 67.59 69 68.47 67.10 -1.23 -2.0 WTIntSC N DLS 1.16e 1.6 81.62 68.71 39 74.58 328 75.32 73.53 -1.11 -2.9 WTGxUSDv N DNL .99e 1.7 62.84 52.50 2 58.64 16 58.67 57.79 -.17 -.9 WTJpnSC N DFJ 1.26e 1.6 85.64 68.86 83 78.75 226 80.01 77.93 -1.80 -2.1 WTJpHedg N DXJ 1.37e 2.5 62.78 50.80 1959 55.37 7500 56.36 55.02 -1.43 -6.7 WT LCD N DLN 1.84e 2.0 97.25 83.50 58 90.68 175 91.12 90.15 -.82 -1.6 WT MCD s N DON 36.59 31.65 181 36.24 922 36.48 35.88 +.11 +2.7 WTAustDiv N AUSE 1.46e 2.6 61.99 54.51 1 56.82 7 56.91 55.54 +.72 -4.6 WTAsiaPxJ N AXJL 2.22e 3.3 75.33 64.82 2 67.75 3 68.00 67.48 -.78 -3.5sWT SC s N DES 30.55 25.48 157 30.35 807 30.55 29.88 +.33 +4.5 WT TotDv N DTD 2.05e 2.2 97.46 84.30 4 92.21 69 92.43 91.76 -.41 -.8 WT MgdFut N WDTI 40.66 38.34 117 39.52 307 39.64 39.31 +.05 -.2 WT EmCur N CEW 20.09 18.47 7 18.72 256 18.77 18.59 -.01 -3.7 WTESCDv N DGS 1.29e 2.6 57.04 45.16 136 49.29 899 50.28 49.01 -1.66 -5.5 WT EmEq N DEM 1.80e 4.1 50.31 40.46 133 43.51 1642 43.87 42.88 -.77 -4.1 WTEMQDv Q DGRE .67e 2.7 28.95 23.68 30 25.25 61 25.48 24.80 -.40 -7.3 WTGxUSRe N DRW 1.22e 3.9 34.85 29.08 14 31.63 72 31.91 31.35 -.44 -2.8 WT NegAB Q AGND .78 1.8 45.12 42.75 0 43.58 14 43.70 43.54 -.12 +.6 WT IntHdg Q AGZD .84 1.8 48.65 47.77 2 47.80 18 48.00 47.80 -.11 -1.3 WT NegHY Q HYND .90e 4.2 22.48 20.26 30 21.31 117 21.60 21.19 -.17 +4.0 WT India N EPI .22e .9 29.52 24.22 1273 25.73 6443 25.86 25.34 -.07 -7.6 WT IntHY Q HYZD 1.02 4.2 26.52 22.99 31 24.13 530 24.40 24.11 -.04 -.1 WTGermH Q DXGE 1.39e 2.3 33.99 29.38 12 31.40 34 32.07 31.18 -1.10 -2.5 WT JpHFn N DXJF 3.48e 1.1 27.59 21.93 0 24.09 11 24.80 23.86 -1.02 -7.2sWTUSDBull N USDU 1.78e 26.81 24.78 13 26.56 144 26.81 26.52 -.16 +2.6 WT JpSCEq Q DXJS 1.10e .5 47.87 39.09 9 44.76 157 45.48 44.20 -.92 -2.9 WTEMCnG Q EMCG .59e 2.5 28.89 23.10 3 23.44 45 23.69 23.13 -.37 -13.0 WT LowPE N EZY .90e 1.1 88.16 72.15 84.20 2 84.56 83.82 -.68 +2.9sWT SCErn N EES .95e 2.4 40.21 31.16 45 39.81 392 40.21 39.27 +.28 +9.9 WT MCEr s N EZM 41.78 34.70 46 41.05 229 41.44 40.70 -.07 +3.5 WT Er500 s N EPS 33.14 27.71 7 31.27 69 31.44 31.10 -.29 +.6 WT TotErn N EXT 1.49e 4.6 92.23 30.05 3 32.27 20 32.46 32.08 -.22 +1.3sWix.com Q WIX 109.20 50.90 1738 101.95 5242 109.20 100.55 -1.80 +77.2sWolvWW N WWW .32 .9 26 36.90 25.24 885 35.71 3337 36.90 35.69 -.79 +12.0 Woodward Q WWD .57 .7 29 89.30 65.76 410 77.75 1356 79.37 76.70 -1.10 +1.6 WooriBank N WF 53.50 38.29 12 45.05 117 46.53 43.84 +.81 +.8 Workday Q WDAY 140.00 92.80 2462 124.01 10040 132.32 122.50 -4.08 +21.9tWorkhrs rs Q WKHS 4.89 1.98 476 1.98 1921 2.25 1.88 -.25 -22.7 Workiva N WK 27.60 18.35 411 24.75 980 26.40 24.35 -.85 +15.7sWldAccept Q WRLD 18 125.13 71.02 53 120.68 288 125.13 113.45 +6.93 +49.5 WorldFuel N INT .24 1.1 10 40.16 20.60 7034 22.63 11757 23.34 22.22 -.14 -19.6sWldW Ent N WWE .48 .7 68.25 20.09 1375 67.14 5207 68.25 62.39 +4.47 +119.6sWorldpay N WP 86.06 59.10 4770 85.08 10979 86.06 83.77 -.29 +15.7 Worthgtn N WOR .84 1.8 14 53.27 39.52 322 47.91 1416 48.56 45.93 +.41 +8.7 WrightMed Q WMGI 29.89 19.01 2474 26.69 12415 27.32 25.30 +.87 +20.2 WrightM rt Q WMGIZ 1.74 .61 1.23 0 1.23 1.23 -.09 -18.5 WyndHtR n N WH 66.95 58.55 2471 63.38 7959 63.95 60.75 +1.54 +3.2 Wynn Q WYNN 3.00f 1.8 47 203.63 124.11 2989 170.14 12279 176.73 169.77 -3.17 +.9X-Y-Z:XAI Oct n N XFLT 11.15 9.03 19 9.13 58 9.17 9.10 -.05 -2.9 xG Tech rs Q XGTI 2.65 .64 44 .71 340 .79 .71 -.03 -56.2 XL Grp N XL .88 1.6 56.50 33.77 1161 56.15 5551 56.27 56.05 -.03 +59.7 XO Group N XOXO 99 34.58 16.56 260 32.92 802 34.28 32.64 -.47 +78.3 XOMA rs Q XOMA 15 37.25 6.25 869 20.66 1521 22.05 19.55 -.64 -42.0 XPO Logis N XPO 43 115.49 54.34 2117 108.76 7393 114.75 108.23 -5.22 +18.7 XTL Bio rs Q XTLB 4.14 1.55 2 1.76 319 2.19 1.74 -.20 -23.0 XBiotech n Q XBIT 5.89 3.55 2118 4.25 2391 4.60 4.00 -.25 +7.9 XcelBrnds Q XELB 9 5.00 2.10 20 2.25 101 2.65 2.15 -.40 -31.8 XcelEngy Q XEL 1.52 3.5 19 52.22 41.51 5379 43.85 18683 44.39 43.25 +.52 -8.9 Xcerra Q XCRA 14.49 9.20 692 14.16 4522 14.29 13.81 +.09 +44.6 Xencor Q XNCR 43.39 18.97 1981 40.10 3673 40.46 39.02 -.08 +82.9sXeneticB n Q XBIO 7.36 1.37 805 2.82 9741 7.36 1.56 +1.18 +47.0 XeniaHtls n N XHR 1.10 4.4 15 25.90 19.08 1312 24.82 4469 25.16 24.01 +.52 +15.0 XenithB rs Q XBKS 33 36.44 27.79 33.83 sXenonPhm Q XENE 9.15 2.10 95 7.70 823 9.15 7.70 -.65 +172.6stXeriaPh n Q XERS 20.28 15.75 194 18.80 2265 20.28 15.75 -7.0 Xerium N XRM 7.75 3.70 63 6.61 136 6.90 6.53 -.19 +55.2tXerox rs N XRX 1.00 3.8 33 37.42 26.31 3426 26.40 11790 27.74 26.31 -1.01 -9.4 Xilinx Q XLNX 1.44f 2.2 34 78.02 60.12 2508 66.73 11046 69.98 66.67 -3.49 -1.0tXinyuanRE N XIN .40 8.1 7 8.29 4.68 199 4.95 1211 4.99 4.68 +.14 -27.3 Xperi Q XPER .80 4.7 35.40 16.70 1196 17.00 2393 18.45 16.90 -1.45 -30.3 XploreTch Q XPLR 88 4.20 1.54 49 3.50 126 3.50 3.15 +.33 +23.2 XpressSp rs Q XSPA 1 1.87 .33 88 .41 606 .50 .41 -.09 -70.1sXspandPr n Q XSPL 11.63 5.25 418 9.41 1657 11.63 7.90 +1.85 +60.3 Xunlei Ltd Q XNET 27.00 3.11 693 12.74 4810 13.24 11.50 -.24 -17.2 Xylem N XYL .84f 1.3 28 79.83 53.28 2342 66.45 7914 71.70 66.08 -4.90 -2.6tYPF Soc N YPF .11e .7 26.70 15.98 1166 16.74 9386 18.09 15.98 -.07 -26.9 YRC Wwde Q YRCW 17.61 8.07 593 11.05 3155 11.37 10.60 -.19 -23.2 YY Inc Q YY 8 142.97 55.21 968 115.54 5281 115.77 109.92 +.76 +2.2 Yamana g N AUY .02 .7 3.80 2.21 8103 3.02 54919 3.09 2.95 +.06 -3.2 Yandex Q YNDX 89 44.49 25.50 2034 35.55 14051 37.08 34.74 -.41 +8.5tYatra n Q YTRA 12.85 5.63 3775 5.83 8138 7.55 5.52 -.85 -22.1 Yelp N YELP 23 48.40 28.98 1619 40.68 7501 43.49 40.49 -.25 -3.1 Yext n N YEXT 19.80 10.58 7500 19.03 12668 19.79 18.70 -.73 +58.2 Yld10Bio rs Q YTEN 8.67 1.37 213 1.50 3004 1.85 1.42 +.08 -15.3 YingliGr rs N YGE 2.86 1.43 31 1.57 116 1.65 1.53 -.04 -7.4tYintechIn n Q YIN .36e 4.6 14.81 7.21 65 7.87 418 8.43 7.21 -.11 -17.7tYirendai n N YRD 53.50 21.80 238 22.60 2050 23.65 21.80 -1.16 -48.6tYogaWks n Q YOGA 5.85 1.73 37 1.91 349 2.39 1.73 -.08 -32.5 YorkWater Q YORW .67 2.0 32 39.70 27.45 76 32.75 159 32.90 30.90 +1.95 -3.4tYoungevt n Q YGYI 7.00 3.33 8 3.46 21 3.56 3.33 -.05 -16.2 YulongE rs Q YECO 9.00 1.25 737 2.84 762 4.95 2.54 +.27 +5.2 YumBrnds N YUM 1.44f 1.8 29 88.07 72.38 4617 80.36 16397 82.96 79.63 -2.26 -1.5 Yum China N YUMC .40 48.75 33.56 5600 40.46 15292 40.87 39.41 -.26 +1.1 YumaEn rs A YUMA 3.10 .33 68 .38 1246 .43 .35 -.05 -67.5tZK Intl n Q ZKIN 16.00 5.03 21 5.37 222 6.93 5.03 -1.40 -45.2 ZTO Exp n N ZTO 21.70 12.84 3042 19.36 18759 21.58 19.33 -1.79 +22.1 Zafgen Q ZFGN 10.00 3.21 2357 7.09 3059 7.75 6.43 +.05 +53.5 Zagg Q ZAGG 19 23.70 8.15 824 18.20 2492 18.43 17.06 +.60 -1.4 ZaiLab n Q ZLAB 35.74 17.85 39 23.36 338 24.68 22.05 -.59 +10.0 ZayoGrp N ZAYO 37.95 29.73 3143 36.56 13695 36.86 36.19 -.21 -.7 ZealndPh n Q ZEAL 20.37 12.45 2 14.01 11 14.85 14.01 -.68 +3.0 ZebraT Q ZBRA 161.72 94.78 481 147.88 2172 157.81 147.75 -8.08 +42.5 Zedge n A ZDGE 4.34 1.65 22 3.84 46 3.97 3.51 +.21 +39.7 Zendesk N ZEN 60.26 25.09 11131 54.76 17538 59.89 54.20 -4.15 +61.8 ZillowA s Q ZG 65.42 37.96 517 61.49 2364 64.62 60.43 -3.72 +50.9 ZillowC n Q Z 65.70 37.68 1783 61.46 8164 65.11 60.66 -4.11 +50.2 ZimmerBio N ZBH .96 .9 15 133.49 104.28 1650 111.76 5476 112.98 110.65 -1.62 -7.4 ZionO&G Q ZN 6.90 1.84 6891 3.86 8718 3.89 3.04 +.83 +78.7 Zions pfA N ZBpA 1.02 4.2 25.87 23.28 0 24.30 10 24.39 24.12 +.01 +.3 Zions pfG N ZBpG 1.60 6.0 28.63 26.34 6 26.70 43 26.87 26.64 -.02 -1.8 ZionsBcp Q ZION .72e 1.3 18 59.19 41.23 2112 55.51 9624 57.25 54.61 +.23 +9.2 ZionBc 28 N ZBK 1.74 6.1 31.12 27.38 7 28.55 35 30.40 28.50 -1.35 -5.3 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 10 25.13 35 25.19 25.06 +.09 -2.8tZiopharm Q ZIOP 6.67 3.26 2420 3.19 15280 4.03 3.10 -1.11 -22.9 Zix Corp Q ZIXI 36 6.04 3.82 497 5.47 1519 5.55 5.34 +.05 +24.9 ZoesKitchn N ZOES 17.65 8.59 771 9.49 2693 9.56 8.78 +.59 -43.2 Zoetis N ZTS .50 .6 39 89.25 59.50 9607 85.82 28567 89.18 85.82 -3.38 +19.1sZogenix rs Q ZGNX 48.75 10.05 1030 44.70 3630 48.75 44.00 -.30 +11.6sZomedica n A ZOM 2.60 1.75 4010 2.98 4406 2.98 1.76 +1.23 +50.7 ZosanoP rs Q ZSAN 30.00 3.80 136 4.17 1336 4.55 4.10 -.40 -59.9 Zscaler n Q ZS 43.98 24.76 3679 36.63 12577 40.84 34.25 -4.37 +11.0 Zumiez Q ZUMZ 23 31.55 11.43 923 26.70 3012 27.70 25.70 +.90 +28.2sZuora n N ZUO 37.78 18.75 2571 27.64 13102 37.78 26.60 -6.99 +34.2 ZweigFd N ZF 2.44e 22.3 13.16 10.28 40 10.95 318 10.99 10.70 +.09 -15.1 Zymewks n N ZYME 29.00 6.25 124 16.05 875 17.45 15.90 -.77 +111.4 Zynerba n Q ZYNE 20.73 5.42 1674 11.57 3310 12.50 10.55 +.27 -7.6 Zynga Q ZNGA 70 4.57 3.20 10095 4.20 44612 4.32 4.07 -.13 +5.0 iPt MdFut n N VXZB 23.08 16.72 18.24 0 18.24 18.03 -.98 +9.1 iPt ShFut n N VXXB 58.10 26.53 2 33.32 114 34.70 31.22 +1.70 +22.2siShSCOp n N ESML 28.02 25.24 2 27.73 38 28.02 27.54 +.19 +6.5 iShBrHiY n N USHY 50.33 48.50 35 48.82 66 48.93 48.77 -.10 -2.1 iSh US Dv n N DIVR 28.00 24.05 26.11 14 26.24 25.83 -.31 -.9 iSh iB D27 n N IBDS 25.89 23.29 10 23.42 62 23.64 23.42 -.12 -6.1 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 72

Lantronix LTRX 2.72 -.04 LeadgBr g LBIX 1.16 -.03 LeisAcq un LACQU 10.03 LianlouSm LLIT 2.00 +.02 Lifevant rs LFVN 5.48 -.03 LightPath LPTH 2.18 +.02 Lightbrdg rs LTBR 1.03 -.02 Limbach n LMB 11.79 +.04 LindbladEx LIND 12.81 -.14 Lipocine LPCN 1.27 -.03 LunaInn h LUNA 2.97 +.02M -MAM Soft MAMS 8.67 -.12 MEI Phrm MEIP 4.33 +.08 MER Tel rs MTSL 1.41 +.08 MI Acq n MACQ 10.55 MVB Fin n MVBF 18.13 +.40 MackFn MFNC 16.80 +.17 MadrigP rs MDGL 291.25 +5.90 MagneG rs MNGA .37 -.03 Manitex MNTX 11.82 +.61 MaraPat rs MARA 1.10 -.05 Marrone MBII 1.91 +.27 MedTrBill MTBC 3.46 +.16 Medigus rs MDGS 1.27 +.01 MeetGrp MEET 4.35 +.04 MerchBcp n MBIN 28.22 -.02 Microbot rs MBOT .77 -.02 MicronetE MICT 1.24 MiddlefldB MBCN 51.60 -.15 MiMedx MDXG 5.98 +.39 Miragen rs MGEN 6.88 +.10 MiratiTher MRTX 51.35 -1.05 MitekSys MITK 9.45 +.05 ModMed n MMDM 9.95 MolecTemp MTEM 5.67 +.24 Moleculin n MBRX 1.86 -.01 MoSys rs MOSY 1.75 -.04 Moxian n MOXC 1.90 -.09 MySize n MYSZ 1.00 -.02 MyndAn n MYND 2.05 -.08N -NF EngSv NFEC 2.61 +.11 NI Hldg n NODK 16.82 +.04 NV5 Global NVEE 69.35 +1.20 NVE Corp NVEC 122.77 +1.74 NanoDim n NNDM 2.42 NatHlTr n NHTC 24.00 +.29 NaturesSun NATR 9.25 +.45 NeoGenom NEO 14.05 +.13 Neonode NEON .34 -.02 Neovasc g NVCN .04 +.01 NeptuneT g NEPT 3.79 +.04 NetElem rs NETE 7.49 -.02 Netlist h NLST .18 -.00 NetSolTch NTWK 5.65 -.10 Neuralst rs CUR 1.04 -.12 NeurMx rs NURO 1.33 -.01 Neurotrpe n NTRP 9.86 +.26 NewAgeB n NBEV 2.17 +.06 NewatrTc n NEWA 18.22 +.13 Nexeo Sol NXEO 9.21 +.01 NextDec n NEXT 6.03 +.02 NicoletBc n NCBS 58.34 +.83 NovusTher rs NVUS 6.13 +.12 Nxt-ID rs NXTD 1.76 +.05 NymoxPh NYMX 3.89 +.64O -OakVlyBcp OVLY 23.30 +1.48 OceanPw rs OPTT 1.07 -.03 OdysMr rsh OMEX 8.68 -.27 OhrPhar h OHRP .22 OldLnBc OLBK 34.55 -.04 OldPoint OPOF 28.91 -.46 OnTrack OTIV 1.11 -.03 Oncobiolog ONS .83 -.01 Onconva rs ONTX .48 -.03 OncoSec rs ONCS 1.44 +.06 OneGpHosp STKS 2.62 -.05 OneHorz rs OHGI .52 -.01 OneSpan OSPN 20.45 -.20 OpGen n rs OPGN 1.97 -.08 OptimB rs OPHC 5.00 +.24 OramedPh ORMP 7.67 +.10 OrionEngy OESX 1.05 -.07 OrrstownF ORRF 26.50 -.40 OspyEn A n OSPR 10.16 OssenInn rs OSN 2.66 -.14P-QPB Bncp PBBI 11.70 +.45 PCSB Fn n PCSB 20.22 -.16 PacEthanol PEIX 2.45 -.10 ParkCity PCYG 8.50 -.10 ParkeBcp PKBK 24.30 -.05 ParkrVs rs PRKR .51 -.03 Pavmed n PAVM .99 +.03 PayData rs PYDS 1.69 +.04 pdvWirelss PDVW 26.10 -.15 PensarAc n WRLS 9.89 +.01 PensrAc rt WRLSR .41 -.04 PeopUtah n PUB 38.40 +.30 PFSweb PFSW 10.25 +.33 PierisPhm PIRS 5.19 -.02 PlugPowr h PLUG 2.04 +.05 PluristemT PSTI 1.26 +.02 PointsInt g PCOM 16.27 -.50 Polarity rs COOL 38.73 -.24 Precipio n PRPO .42 -.01 PrecTh rs AIPT 1.13 +.05 ProfirEng PFIE 4.65 +.15 ProvidBc n PVBC 27.70 +.80 PulseBio n PLSE 16.52 +.15 PureCycle PCYO 10.00 +.60 PurplInv n PRPL 8.49 +.15 PyxisTnkr PXS 1.15 +.03R -RLJ Ent rs RLJE 4.64 -.11 RMG Net rs RMGN 1.21 -.01 RMR Gp h RMR 77.30 -2.25 RXI Phm rs RXII 2.17 +.01 RadaElc rs RADA 2.84 -.05 Radcom RDCM 20.00 -.50 RaveRest RAVE 1.32 -.13 ReShape rs RSLS 2.29 -.09 ReadIntlA RDI 16.35 +.09 RealGSol rs RGSE .89 -.19 ReconTech RCON 1.44 +.07 RecroPhm REPH 5.25 +.19 RedhillBio RDHL 7.90 +.06 ReliantBcp RBNC 29.00 -.11 RemarkHld MARK 4.83 -.01 RenminTi rs ABAC 2.21 -.04 Resonant RESN 6.14 +.15 RetoEco n RETO 5.22 +.08 RevolutL rs RVLT 4.62 +.18 ReWalkRob RWLK 1.05 RiceBran RIBT 1.84 +.01 RiotBlck RIOT 6.88 -.39 Rosehill n ROSE 8.57 -.01 RmblOn B n RMBL 6.25 -.04S -S&WSeed SANW 3.30 +.05 SelasLf rs SLS 4.94 +.08 SPAR Gp h SGRP 1.27 +.00 SAExplr rs SAEX 1.29 -.09 SeanrgM rs SHIP .85 +.00 SearsH&O SHOS 2.30 +.05 SecndSight EYES 1.76 +.03 SmLEDS rs LEDS 3.61 +.18 SenesTc n SNES 1.92 -.14 SensusHlt n SRTS 7.45 +.02 SentEn n STNL 9.73 SentEn un STNLU 10.08 SeqentialB SQBG 1.74 -.08 SevStars h SSC 1.82 -.11 SevernBc SVBI 8.55 +.25 SharingE rs SEII 3.58 -.04 SharpSprg SHSP 8.99 -.21 ShiftPixy n PIXY 2.86 +.11 Shineco n TYHT 1.84 -.03 ShotSpot n SSTI 39.62 -.62 SiebertFn SIEB 10.06 +.64 SifyTech SIFY 2.00 -.01 SigmaL hn SGLB .95 -.11 SimplyGd n SMPL 13.35 -.07 Simulations SLP 22.50 +.25 SinoGlobl SINO 1.26 -.07 SitoMobl rs SITO 2.80 +.15 SmartFn rs SMBK 26.14 +.08 SmthM hrs SMSI 2.41 +.13 SocilRltyA n SRAX 5.08 +.04 SolenoTh rs SLNO 3.10 +.78 Soligenix n SNGX 1.26 -.04 SonomaPh SNOA 2.72 +.03 Sophiris SPHS 3.75 -.06 SorrentoTh SRNE 6.55 +.40 Sphr3D grs ANY .49 -.02 Spherix rs SPEX 1.05 SprBkPh n SBPH 12.60 +.59 Staff360 rs STAF 1.32 -.02 StateBkFn STBZ 34.57 -.04 StemlineTh STML 16.55 -.55 SterlBcp n SBT 14.00 +.42 StrataS rs SSKN 2.17 +.02 StreamHlth STRM 1.46 +.08 SummerInf SUMR 1.30 SumFWV SMMF 27.77 +.29 SunesisP rs SNSS 2.14 -.02 Sunworks n SUNW 1.00 -.08 SuperCom SPCB 1.74 +.01 SupercdT rs SCON .98 -.02 supprt.cm rs SPRT 2.97 -.01T -TDH Hld n PETZ 4.61 +.18 TG Thera TGTX 13.70 -.15 Tantech n TANH 2.81 -.01 Taoping h TAOP 1.46 -.01 Tapimmu n TPIV 9.98 -.85 Tellurian rs TELL 8.79 -.11 TheStreet TST 2.14 +.14 Tiptree TIPT 6.80 +.15 TitanPh rs TTNP 1.04 -.05 Torchlght TRCH 1.37 +.09 TrilliumTh TRIL 6.65 -.05 Trovagn rsh TROV .81 -.01 Tucows grs TCX 64.35 -.50 TymeTch n TYME 4.09 +.39U -US Concrte USCR 58.85 -.55 US Gld rs USAU 1.30 +.07 UFP Tch UFPT 31.25 +.25 USGlobInv GROW 1.51 -.03 UtdInsur UIHC 20.21 -.12 US Engy rs USEG 1.20 +.05 UrbanOnD UONEK 2.10 -.15V -Valerits hn VLRX 1.42 +.06 Vaxart rs VXRT 3.10 +.03 Vericel VCEL 11.00 +.05 Veritone n VERI 18.04 +.05 Vermillion VRML .80 -.10 VertexEn VTNR 1.03 Veru Inc VERU 2.25 +.06 Vical rs VICL 1.29 +.04 VikingTh n VKTX 11.08 +.44 VistaGn n VTGN 1.31 -.06 ViveveMd n VIVE 2.76 -.15 Vivopwr n VVPR 1.81 +.05 Vuzix VUZI 7.60 +.65W -WMIH WMIH 1.35 +.04 WSI Inds WSCI 5.00 +.29 WestellT rs WSTL 2.83 -.07 WestwtrRs WWR .41 -.05 Wheeler rs WHLR 3.99 +.26 WillScot WSC 15.20 +3.05 Workhrs rs WKHS 1.98 -.08X-Y-ZxG Tech rs XGTI .71 XTL Bio rs XTLB 1.76 +.02 XeneticB n XBIO 2.82 -.78 XploreTch XPLR 3.50 +.19 XpressSp rs XSPA .41 -.02 Yatra n YTRA 5.83 -.52 Yld10Bio rs YTEN 1.50 -.03 YulongE rs YECO 2.84 +.24 ZK Intl n ZKIN 5.37 -.08 Ziopharm ZIOP 3.19 -.10 Money FundsAB Government Money 1.64 1.62 1.64 +.05 AB Government Money 1.67 1.65 1.67 +.05 AB Government Money 1.64 1.62 1.64 +.05 AIM MMCshRes 1.37 1.34 1.37 +.07 AIMMMInv 1.52 1.49 1.52 +.07 AIM Premier Portfoli 2.00 1.97 2.00 +.08 AIM Premier Tax Exem 1.26 1.16 1.26 +.21 AIM Premier U.S. Gov 1.75 1.72 1.75 +.07 AIM Short Term Invts 1.74 1.71 1.74 +.06 AIM Short Term Invts 1.17 1.06 1.17 +.22 AIM Short Term Invts 1.88 1.83 1.88 +.08 AIM Short Term Invts 1.98 1.95 1.98 +.07 AIM Short Term Invts 1.78 1.75 1.78 +.07 AlBernExRK p 1.59 1.57 1.59 +.05 AllBrnExRsv I 1.62 1.60 1.62 +.05 AlliBernExRsvA 1.37 1.35 1.37 +.05 AlliBernExRsAd 1.37 1.35 1.37 +.05 AlliBernExRsvB 1.33 1.31 1.33 +.05 AlliBernExRsC 1.36 1.34 1.36 +.05 ABGovMMSel 1.78 1.67 1.78 +.10 AmC CapPr 1.37 1.35 1.37 +.03 AmC Prime 1.65 1.62 1.65 +.08 AmCentUSGv 1.42 1.41 1.42 +.03 AmCPrime t 1.40 1.37 1.40 +.08 American Century Pri .90 .87 .90 +.08 American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst 1.63 1.61 1.63 +.02 BBH MMkt 1.37 1.35 1.37 +.02 BLFMuniDlr 1.04 .89 1.04 +.27 BMOGov I p 1.69 1.64 1.69 +.10 BMO Gov Y 1.44 1.39 1.44 +.11 BMO Institutional Pr 1.96 1.91 1.96 +.11 BMO Institutional Pr 1.71 1.66 1.71 +.10 BMOPrimeI p 1.92 1.86 1.92 +.11 BMO Prime Y 1.67 1.61 1.67 +.12 BNY Mellon Governmen 1.41 1.36 1.41 +.07 BNYMellon M 1.66 1.61 1.66 +.07 BNY Mellon National .94 .81 .94 +.17 BR TFdCsMg 1.25 1.21 1.25 +.09 BL FedTrDlr 1.45 1.43 1.45 +.04 BLFTrCsMg 1.19 1.17 1.19 +.03 BLFT Adm 1.65 1.61 1.65 +.09 BlackRock Cash Fds, .93 .93 .93 BLFFedFDlr 1.52 1.48 1.52 +.10 BLFedFdPCS p 1.26 1.22 1.26 +.10 BLFFedFnd 1.77 1.73 1.77 +.10 BRInst 1.93 1.91 1.93 +.09 BLFCASel p .32 .18 .32 +.29 BLFedFdSel p .94 .90 .94 +.10 BLMunFdSel .49 .34 .49 +.27 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.30 1.28 1.30 +.04 BlackRock Liquidity 1.37 1.33 1.37 +.10 BlackRock Liquidity 1.29 1.27 1.29 +.03 BlackRock Liquidity .46 .29 .46 +.35 BlackRock Liquidity 1.35 1.31 1.35 +.09 BlackRock Liquidity 1.20 1.18 1.20 +.04 BlackRock Liquidity 1.27 1.23 1.27 +.10 BlackRock Liquidity .86 .84 .86 +.03 BlackRock Liquidity 1.71 1.67 1.71 +.10 BlackRock Liquidity .92 .88 .92 +.09 BLFTrsTrDlr 1.44 1.42 1.44 +.03 BLFT FundDlr 1.50 1.46 1.50 +.09 BLFMunCsh 1.01 .88 1.01 +.27 BRInvest 1.58 1.55 1.58 +.09 BlackRock Money Mark .88 .85 .87 +.09 BLNYMfPCS p .78 .61 .78 +.35 BRSvc 1.66 1.64 1.66 +.09 BLFTempFdPCS 1.53 1.49 1.53 +.09 BRLiqTrsTAd 1.59 1.57 1.59 +.03 BLFM MuniCsh 1.26 1.13 1.26 +.27 BLF TempFd 2.03 1.99 2.03 +.09 BLFTmpDlr 1.78 1.74 1.78 +.09 BLFTmCsDlr 1.79 1.75 1.79 +.10 BLFedTrAd 1.60 1.58 1.60 +.04 BLCAMunPC p .64 .49 .64 +.34 BlkrkLqTmpAd 1.93 1.89 1.93 +.09 BRLiqTmpCR 1.63 1.59 1.63 +.09 BLMuAdm 1.19 1.04 1.19 +.27 BLF TmpCsh 2.02 1.98 2.02 +.09 BLFT TrFund 1.75 1.71 1.75 +.09 BLFedAdm 1.67 1.63 1.67 +.10 BLMuCshMg .79 .64 .79 +.28 BLFTmCshMg 1.53 1.49 1.53 +.09 CNIGovtA p 1.11 1.09 1.11 +.06 California Tax-Free .94 .87 .94 +.09 Cash Account Tr, Gov 1.56 1.51 1.56 +.06 Cash Account Tr, Gov 1.76 1.71 1.76 +.06 Cash Account Trust .92 .87 .92 +.06 Cash Account Trust: .33 .19 .33 +.17 Cash Acct Tr: Govt & 1.69 1.64 1.69 +.06 Cash Acct Tr: Tax Ex .75 .61 .75 +.17 Cash Acct Tr: Tax Ex 1.11 .97 1.11 +.17 Cash Acct Tr: Tax Ex 1.15 1.01 1.15 +.17 CashMgtInst 1.61 1.57 1.61 +.05 CashResInst 1.68 1.63 1.68 +.05 CavanalCshAd 1.27 1.24 1.27 +.05 Cavanal Hill Governm 1.59 1.56 1.59 +.05 Cavanal Hill Governm 1.64 1.61 1.64 +.05 Cavanal Hill Governm 1.56 1.53 1.56 +.05 Cavanal Hill U.S. Tr 1.58 1.54 1.58 +.06 Cavanal Hill U.S. Tr 1.66 1.62 1.66 +.06 Cavanal Hill U.S. Tr 1.46 1.42 1.46 +.06 CavanalTrAdm 1.16 1.12 1.16 +.06 CitiznSelTreA 1.74 1.74 1.74 CitiznSelTreB 1.54 1.54 1.54 CityNaRoGv p .96 .94 .96 +.06 Columbia Government 1.37 1.35 1.37 +.07 Columbia Government 1.33 1.31 1.33 +.04 Columbia Government 1.37 1.34 1.37 +.08 Columbia Government 1.52 1.49 1.52 +.04 Columbia Government 1.37 1.34 1.37 +.07 ColumbiaA 1.37 1.34 1.37 +.07 Columbia Z 1.37 1.34 1.37 +.07 DWS MMkt 1.59 1.53 1.59 +.07 DWS Variable NAV Mon 2.18 2.10 2.18 +.10 DavisGvtA 1.32 1.28 1.32 +.06 Deutsche Money Marke 1.39 1.33 1.39 +.07 Deutsche Money Marke .63 .57 .63 +.07 Deutsche Money Marke 1.59 1.53 1.59 +.07 DryBasic 1.72 1.67 1.72 +.06 DryInsPfGHm 1.76 1.72 1.76 +.06 DryInsPfGvP 1.51 1.47 1.51 +.06 DryTrsAgcyC 1.44 1.39 1.44 +.07 Dreyfus Cash Mgmt Ad 2.00 1.97 2.00 +.03 Dreyfus Cash Mgmt In 2.10 2.06 2.10 +.05 Dreyfus Cash Mgmt In 1.85 1.81 1.85 +.05 Dreyfus Government S 1.30 1.25 1.30 +.06 Dreyfus Government S 1.45 1.40 1.45 +.06 Dreyfus Government S 1.60 1.55 1.60 +.06 Dreyfus Government S 1.69 1.65 1.69 +.05 Dreyfus Govt Cash Mg 1.78 1.74 1.78 +.06 Dreyfus Govt Cash Mg 1.54 1.49 1.54 +.07 Dreyfus Govt Cash Mg 1.69 1.64 1.69 +.07 Dreyfus Govt Cash Mg 1.38 1.34 1.38 +.06 Dreyfus Institutiona 1.79 1.79 1.79 Dreyfus Institutiona 2.03 1.98 2.03 +.07 Dreyfus Institutiona 1.36 1.33 1.36 +.03 Dreyfus Institutiona 1.61 1.58 1.61 +.02 Dreyfus Institutiona 1.74 1.69 1.74 +.07 Dreyfus Instl Prefer 1.97 1.92 1.97 +.07 Dreyfus Liquid Asset 1.71 1.66 1.71 +.06 Dreyfus Liquid Asset 1.33 1.28 1.33 +.06 Dreyfus Municipal Ca 1.08 .99 1.08 +.11 Dreyfus Municipal Ca .84 .75 .84 +.11 Dreyfus New York Mun 1.19 1.05 1.19 +.16 Dreyfus New York Mun .93 .80 .93 +.16 Dreyfus Prime Money 1.97 1.93 1.97 +.05 Dreyfus Tax Exempt C 1.26 1.13 1.26 +.16 Dreyfus Tax Exempt C 1.01 .88 1.01 +.16 Dreyfus Treasury Cas 1.75 1.72 1.75 +.05 Dreyfus Treasury Cas 1.50 1.47 1.50 +.05 Dreyfus Treasury Cas 1.65 1.62 1.65 +.05 Dreyfus Treasury Cas 1.35 1.32 1.35 +.05 Dreyfus Treasury Sec 1.66 1.65 1.66 +.02 Dreyfus Treasury Sec 1.41 1.40 1.41 +.01 Dreyfus Treasury Sec 1.56 1.55 1.56 +.01 Dreyfus Treasury Sec 1.26 1.25 1.26 +.01 Dreyfus Treasury and 1.76 1.72 1.76 +.06 DryfLA 1.41 1.36 1.41 +.06 DryInTrAgcHm 1.69 1.64 1.69 +.07 DryTrPmCsh I 1.65 1.62 1.65 +.03 DryfGenTrPrA .86 .84 .86 +.02 ElfunMM ... FIMMDom I 2.00 1.96 2.00 +.08 FIMMDomII 1.85 1.81 1.85 +.08 FIMMDomIII 1.75 1.71 1.75 +.08 FIMMGov I 1.74 1.71 1.74 +.06 FIMMGovII 1.59 1.56 1.59 +.06 FIMMGovIII 1.49 1.46 1.49 +.06 FIMM Government Port 1.78 1.75 1.78 +.06 FIMMMMkt I 2.07 2.04 2.07 +.06 FIMMMMktII 1.92 1.89 1.92 +.06 FIMMMMktIII 1.82 1.79 1.82 +.06 FIMMTrOnlyII p 1.57 1.56 1.57 +.02 FIMMTrOnly3 1.47 1.46 1.47 +.02 FIMMTrOnly I 1.72 1.71 1.72 +.02 FIMM Treasury Only P 1.76 1.75 1.76 +.02 FIMM Treasury Portfo 1.77 1.74 1.77 +.07 FIMMTry I 1.73 1.70 1.73 +.07FIMMTryII 1.58 1.55 1.58 +.07 FIMMTryIII 1.48 1.45 1.48 +.07 FedCAMuniII .73 .55 .73 +.21 FedCAMunCS p .38 .20 .38 +.21 FedCAMunCap 1.03 .85 1.03 +.21 FedMMEagle 1.77 1.70 1.77 +.08 FedNYMun WS 1.14 .96 1.14 +.22 FedPAMu WS .99 .79 .99 +.24 FedPrCshObCp 1.88 1.82 1.88 +.07 FedPrVlObSv 1.79 1.74 1.79 +.06 FedPrVlOblCp 1.94 1.89 1.94 +.06 FedPrVluObl 2.04 1.99 2.04 +.06 FedPrCshOblIS 1.98 1.92 1.98 +.07 FdPrCshObSv 1.73 1.67 1.73 +.07 FedPriOb IS 2.04 1.99 2.04 +.06 FedPrObSvc 1.84 1.79 1.84 +.06 FedTrstUSTr 1.71 1.63 1.71 +.10 FedTrsOblCp 1.63 1.56 1.63 +.09 FedUSTCshSv 1.45 1.43 1.45 +.02 FedUSTrsIns 1.70 1.68 1.70 +.02 FedVaMuCsCS p .41 .18 .41 +.27 Federated Government .73 .67 .73 +.08 Federated Government 1.38 1.38 1.38 +.02 Federated Government 1.02 .98 1.02 +.05 Federated Government .62 .58 .62 +.06 Federated Government .62 .58 .62 +.06 Federated Government 1.03 .98 1.03 +.06 Federated Government 1.04 .97 1.04 +.08 Federated Government .86 .79 .86 +.09 Federated Government 1.73 1.67 1.73 +.08 Federated Institutio 1.24 .99 1.24 +.30 Federated Institutio 1.72 1.65 1.72 +.08 Federated Institutio 1.87 1.80 1.87 +.08 Federated Institutio 1.99 1.94 1.99 +.06 Federated Institutio 1.97 1.90 1.97 +.08 Federated Municipal .74 .54 .74 +.23 Federated Municipal 1.00 .80 1.00 +.24 Federated Municipal .50 .30 .50 +.23 Federated Municipal .63 .43 .63 +.23 Federated Prime Cash 1.04 .98 1.04 +.07 Federated Prime Cash 1.20 1.13 1.20 +.08 Federated Prime Cash 1.30 1.24 1.30 +.08 Federated Prime Cash 1.48 1.42 1.48 +.07 Federated Prime Cash 1.67 1.60 1.67 +.08 Federated Treasury O 1.48 1.40 1.48 +.09 Federated Trust for 1.01 .93 1.01 +.10 Federated Trust for .88 .80 .88 +.10 FedMstr 1.84 1.74 1.84 +.11 FidTrAdvC t .46 .44 .46 +.06 Fidelity California 1.19 1.10 1.19 +.18 Fidelity California .94 .85 .94 +.18 Fidelity Domestic Po 1.95 1.91 1.95 +.08 Fidelity Flex Govern 1.92 1.90 1.92 +.06 Fidelity Government .97 .94 .97 +.06 Fidelity Government 1.22 1.19 1.22 +.06 Fidelity Government 1.60 1.57 1.60 +.06 Fidelity Government 1.67 1.64 1.67 +.06 Fidelity Government 1.22 1.19 1.22 +.06 FidGovPortS 1.69 1.66 1.69 +.06 Fidelity Insti Money 2.11 2.08 2.11 +.06 Fidelity Insti Money 2.04 2.00 2.04 +.08 Fidelity Insti Money 1.49 1.45 1.49 +.08 Fidelity Insti Money 1.23 1.20 1.23 +.07 Fidelity Insti Money 1.22 1.21 1.22 +.02 Fidelity Investments 2.07 2.04 2.07 +.07 Fidelity Investments 1.98 1.95 1.98 +.07 Fidelity Investments 1.78 1.75 1.78 +.07 Fidelity Investments 1.88 1.85 1.88 +.07 Fidelity Investments 2.03 2.00 2.03 +.07 FidCashRes 1.53 1.51 1.53 +.05 FidMMPortS 2.02 1.99 2.02 +.06 Fidelity Massachuset 1.21 1.11 1.21 +.20 Fidelity Massachuset .96 .86 .96 +.20 Fidelity Money Marke 1.95 1.92 1.95 +.07 Fidelity New Jersey 1.23 1.13 1.23 +.20 Fidelity New Jersey .98 .88 .98 +.20 Fidelity New York AM 1.22 1.12 1.22 +.19 Fidelity New York AM .97 .87 .97 +.19 Fidelity SAI Municip 1.35 1.26 1.35 +.18 Fidelity Tax-Exempt 1.13 1.04 1.13 +.17 Fidelity Treasury Mo 1.49 1.47 1.49 +.06 Fidelity Treasury On 1.67 1.66 1.67 +.02 FidTrPortsS 1.68 1.65 1.68 +.07 FidTrsyCR .96 .94 .96 +.06 FidTryDly M 1.21 1.19 1.21 +.06 FstAmTrObD 1.29 1.25 1.29 +.10 FstAmGvObA p 1.15 1.10 1.15 +.11 FstAmPrObY 1.71 1.65 1.71 +.08 FstAmTrObA p 1.14 1.10 1.14 +.10 FstAmTrObY 1.44 1.40 1.44 +.10 First American Gover 1.76 1.71 1.76 +.11 First American Insti 2.01 1.96 2.01 +.08 First American Treas 1.75 1.71 1.75 +.10 First American U.S. 1.66 1.65 1.66 +.02 First American U.S. 1.26 1.25 1.26 +.02 First American U.S. 1.11 1.10 1.11 +.02 First American U.S. 1.41 1.40 1.41 +.02 FtInvCs ... First Investors Gove ... FsAmGvObII 1.60 1.55 1.60 +.11 FstAmTrObII 1.59 1.55 1.59 +.10 FsAmISTrII 1.56 1.55 1.56 +.02 FstAmPrObZ 2.02 1.96 2.02 +.08 FstAmPrObl 1.76 1.70 1.76 +.08 FsAmPrObII 1.86 1.80 1.86 +.08 FstAmTrObZ 1.71 1.67 1.71 +.10 FstAmTreResA .95 .91 .95 +.10 Gabelli U.S. Treasur 1.79 1.77 1.79 +.03 Gabelli U.S. Treasur 1.79 1.77 1.79 +.03 GabelliUST 1.79 1.77 1.79 +.03 GartmrMMPr 1.32 1.22 1.32 +.10 GnCAMuB .49 .33 .49 +.19 GnTrsAgcy A 1.13 1.09 1.13 +.05 GnTrsAgcy R 1.33 1.29 1.33 +.05 GnGvSec 1.04 1.02 1.04 +.03 GeneralB p 1.19 1.14 1.19 +.06 General Government S 1.28 1.26 1.28 +.04 GnGovB p .84 .83 .84 +.02 General Money Market 1.62 1.57 1.62 +.07 General Municipal Mo .90 .76 .90 +.17 General Treasury Sec 1.14 1.11 1.14 +.03 General Treasury Sec 1.30 1.28 1.30 +.03 General Treasury and .87 .85 .87 +.04 GnMMkt 1.43 1.39 1.43 +.06 Goldman Sachs Fds, F 1.62 1.59 1.62 +.04 Goldman Sachs Fds, F 1.69 1.66 1.69 +.04 Goldman Sachs Financ 2.04 1.98 2.04 +.07 Goldman Sachs Financ 1.64 1.58 1.64 +.07 Goldman Sachs Financ 1.89 1.83 1.89 +.07 Goldman Sachs Financ 1.70 1.60 1.70 +.12 Goldman Sachs Financ 1.30 1.20 1.29 +.12 Goldman Sachs Financ 1.55 1.45 1.54 +.12 Goldman Sachs Financ 1.65 1.57 1.65 +.09 Goldman Sachs Financ 1.25 1.17 1.25 +.09 Goldman Sachs Financ 1.50 1.42 1.50 +.09 Goldman Sachs Financ 2.04 1.99 2.04 +.06 Goldman Sachs Financ 1.64 1.59 1.64 +.06 Goldman Sachs Financ 1.89 1.84 1.89 +.06 Goldman Sachs Financ 1.46 1.43 1.46 +.04 Goldman Sachs Financ 1.21 1.18 1.21 +.04 Goldman Sachs Financ 1.61 1.58 1.61 +.04 Goldman Sachs Financ 1.22 1.19 1.22 +.04 Goldman Sachs Financ 1.47 1.44 1.47 +.04 Goldman Sachs Financ 1.77 1.67 1.76 +.12 Goldman Sachs Financ 1.68 1.65 1.68 +.04 Goldman Sachs Financ 1.72 1.64 1.72 +.09 Goldman Sachs Financ 2.11 2.05 2.11 +.07 Goldman Sachs Financ 2.11 2.06 2.11 +.06 Goldman Sachs Financ 1.99 1.94 1.99 +.06 Goldman Sachs Financ 2.00 1.94 2.00 +.07 Goldman Sachs Financ 1.60 1.52 1.60 +.09 Goldman Sachs Financ 1.56 1.53 1.56 +.04 Goldman Sachs Financ 1.65 1.55 1.64 +.12 Goldman Sachs Financ 1.57 1.54 1.57 +.04 Goldman Sachs Financ 1.06 1.02 1.06 +.05 Goldman Sachs Financ .91 .88 .91 +.04 Goldman Sachs Financ 1.36 1.33 1.36 +.04Goldman Sachs Financ 1.07 .57 1.07 +.04 Goldman Sachs Financ .92 .89 .92 +.04 Goldman Sachs Financ 1.37 1.34 1.37 +.04 Goldman Sachs Financ 1.11 1.03 1.11 +.10 Goldman Sachs Financ .95 .87 .95 +.09 Goldman Sachs Financ 1.40 1.32 1.40 +.09 Goldman Sachs Financ 1.80 1.74 1.80 +.07 Goldman Sachs Financ 1.15 1.05 1.14 +.12 Goldman Sachs Financ 1.00 .90 1.00 +.12 Goldman Sachs Financ 1.45 1.35 1.44 +.12 Goldman Sachs Financ 1.51 1.46 1.51 +.06 Goldman Sachs Financ 1.36 1.31 1.36 +.06 Goldman Sachs Financ 1.81 1.76 1.81 +.06 Goldman Sachs Financ 1.35 1.29 1.35 +.07 Goldman Sachs Financ 1.50 1.44 1.50 +.07 Goldman Sachs Financ .80 .70 .79 +.12 Goldman Sachs Financ 1.55 1.45 1.54 +.12 Goldman Sachs Financ 1.80 1.70 1.79 +.12 Goldman Sachs Financ 1.22 1.17 1.22 +.05 Goldman Sachs Financ 1.69 1.65 1.69 +.05 Goldman Sachs Financ 1.37 1.33 1.37 +.05 Goldman Sachs Financ 1.62 1.58 1.62 +.05 Goldman Sachs Financ .92 .88 .92 +.05 Goldman Sachs Financ 1.57 1.52 1.57 +.05 Goldman Sachs Financ 1.47 1.42 1.47 +.05 Goldman Sachs Financ 1.72 1.68 1.72 +.05 Goldman Sachs Invest 1.54 1.50 1.54 +.05 Goldman Sachs Invest 1.39 1.35 1.39 +.05 Goldman Sachs Invest 1.23 1.18 1.23 +.06 Goldman Sachs Invest .23 .06 .23 +.19 Goldman Sachs Invest .98 .78 .98 +.23 Goldman Sachs Invest 1.78 1.73 1.78 +.06 Goldman Sachs Invest 2.03 1.98 2.03 +.06 Goldman Sachs Invest 1.04 1.00 1.04 +.05 Goldman Sachs Invest 1.78 1.73 1.78 +.06 GovTxMgSvc 1.44 1.43 1.44 +.02 GovObTR 1.21 1.14 1.21 +.08 GovTxMgIS 1.69 1.68 1.69 +.02 Government Fund Clas 1.59 1.57 1.59 +.07 Government Obligatio 1.78 1.73 1.78 +.11 Government Obligatio 1.76 1.71 1.76 +.11 GovResFd P .87 .83 .87 +.05 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.67 1.63 1.67 +.12 HSBC U.S. Government 1.72 1.68 1.72 +.12 HSBC U.S. Government 1.74 1.70 1.74 +.12 HSBC U.S. Treasury M 1.62 1.60 1.62 +.04 HSBC U.S. Treasury M 1.37 1.35 1.37 +.04 HSBC U.S. Treasury M 1.73 1.71 1.73 +.04 HSBC U.S. Treasury M 1.69 1.67 1.69 +.04 HSBC U.S. Treasury M 1.71 1.69 1.71 +.04 HSBCUSGov A 1.27 1.23 1.27 +.12 HSBCUSGov D 1.42 1.38 1.42 +.12 Harbor Money Market 1.48 1.47 1.48 +.01 Harbor 1.55 1.54 1.55 +.01 HeritAdm 1.88 1.84 1.88 +.08 HeritInst 2.01 1.97 2.01 +.08 HewittMM p .26 .26 .26 ING MM A 1.48 1.46 1.48 +.03 ING MM I 1.48 1.46 1.48 +.03 Invesco Government M 1.72 1.70 1.72 +.06 InvescoA5 1.37 1.34 1.37 +.07 InvescoC5 p .62 .59 .62 +.07 Invesco Tax Exempt C .48 .37 .48 +.22 Invesco Tax-Exempt C .50 .39 .50 +.22 Investor Cash Tr, Tr 1.60 1.59 1.60 +.01 Investor Tax-Exempt 1.13 .93 1.13 +.23 Investor Tax-Exempt .73 .53 .73 +.23 Investor Tax-Exempt .98 .78 .98 +.23 Investor Tax-Exempt 1.20 1.00 1.20 +.23 Investor Tax-Exempt 1.08 .88 1.08 +.23 Investor Tax-Exempt .58 .38 .58 +.23 Investor Tax-Exempt .43 .23 .43 +.23 Investor Tax-Exempt .88 .68 .88 +.23 InvCshTrTrs 1.74 1.73 1.74 +.01 Investors Cash Tr, T 1.21 1.20 1.21 +.01 Investors Cash Trust 1.70 1.70 1.70 +.01 Ivy Cash Management .44 .42 .44 +.03 Ivy Cash Management .49 .46 .49 +.05 Ivy Cash Management 1.35 1.33 1.35 +.03 Ivy Government Money 1.18 1.16 1.18 +.02 Ivy Government Money 1.42 1.40 1.42 +.02 IvyMonyyC t .30 .28 .30 +.03 IvyMnyA 1.02 1.01 1.02 IvyMM B .22 .20 .22 +.02 JPMLqAsR 1.49 1.47 1.49 +.08 JPMGvPrem 1.46 1.43 1.46 +.09 JPMGvCap 1.73 1.70 1.73 +.09 JPMTrPlInv 1.41 1.38 1.41 +.10 JPMTrPlRs 1.21 1.18 1.21 +.10 JPMorg100 Agcy 1.62 1.61 1.62 +.04 JPM100 SecP 1.43 1.42 1.43 +.04 JPM100 TrInst 1.67 1.66 1.67 +.04 JPMorgan100 1.29 1.28 1.29 +.04 JPMLqAstP 1.74 1.72 1.74 +.08 JPMorganFed 1.31 1.29 1.31 +.04 JPMorFedAgcy 1.64 1.62 1.64 +.04 JPMorgFedPr 1.45 1.43 1.45 +.04 JPMLqAstAg 1.93 1.91 1.93 +.08 JPMLqAstC p 1.22 1.20 1.22 +.08 JPMLqAstMrg 1.60 1.58 1.60 +.08 JPMLqAstInst 1.98 1.96 1.98 +.08 JPMMunInst 1.24 1.14 1.24 +.28 JPMMuMorg .86 .76 .86 +.28 JPMNYMuR p .71 .61 .71 +.26 JPMorgPrm 1.69 1.65 1.69 +.10 JPMorgPrAgcy 1.95 1.91 1.95 +.10 JPMorgPrmPr 1.76 1.72 1.76 +.10 JPMTreasC t .94 .91 .94 +.10 JPMTrsPlusP 1.46 1.43 1.46 +.10 JPMTrsPlsMrg 1.32 1.29 1.32 +.10 JPMTrsPlsInst 1.70 1.67 1.70 +.10 JPMTrsPlsAg 1.65 1.62 1.65 +.10 JPMTrsSecR p 1.18 1.17 1.18 +.04 JPMUSGvInst 1.70 1.67 1.70 +.09 JPMUSGvtR p 1.21 1.18 1.21 +.09 JPMUSGvtMrg 1.32 1.29 1.32 +.09 JPMLqAsInv 1.68 1.66 1.68 +.08 JPMorgan 100% US Tre 1.70 1.69 1.70 +.04 JPMorgan California .86 .76 .86 +.26 JPMorgan California .26 .17 .26 +.22 JPMorgan California .61 .51 .61 +.26 JPMFedInst 1.69 1.67 1.69 +.04 JPMorgan Institution 1.17 1.08 1.17 +.26 JPMorgan Institution 1.22 1.13 1.22 +.26 JPMorgan Institution 1.20 1.11 1.20 +.26 JPMorgan Institution 1.13 1.03 1.13 +.26 JPMorgan Liquid Asse 2.01 1.99 2.01 +.08 JPMorgan Municipal M .75 .65 .75 +.28 JPMorgan Municipal M 1.19 1.09 1.19 +.28 JPMorgan Municipal M .40 .30 .40 +.28 JPMorgan New York Mu .96 .86 .96 +.26 JPMorgan New York Mu .36 .26 .36 +.26 JPMorgan New York Mu .71 .61 .71 +.26 JPMPrInst 2.00 1.96 2.00 +.10 JPMPrRsv 1.51 1.47 1.51 +.10 JPMorgan Prime Money 2.05 2.01 2.05 +.10 JPMorgan Prime Money 2.03 1.99 2.03 +.10 JPMorgan Prime Money 1.24 1.20 1.24 +.10 JPMorgan U. S. Treas 1.76 1.73 1.76 +.10 JPMorgan U.S. Govern 1.21 1.18 1.21 +.09 JPMorgan U.S. Govern .91 .88 .91 +.09 JPMorgan U.S. Govern .86 .83 .86 +.09 JPMorgan U.S. Govern 1.60 1.56 1.60 +.09 JPMorgan U.S. Treasu 1.73 1.70 1.73 +.10 JPMorgan US Governme 1.41 1.38 1.41 +.09 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.11 1.08 1.11 +.07 Liquid Assets Portfo 1.78 1.75 1.78 +.07 Liquid Assets Portfo 1.43 1.40 1.43 +.06Liquid Assets Portfo 1.90 1.87 1.90 +.07 MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A 1.41 1.36 1.41 +.06 MainStay B 1.18 1.13 1.18 +.06 MainStay Money Marke 1.18 1.13 1.18 +.06 MainStay Money Marke 1.18 1.13 1.18 +.06 ManagersMM 1.76 1.73 1.76 +.09 Maryland Tax-Free Mo 1.09 .99 1.09 +.13 Maryland Tax-Free Mo 1.03 .93 1.03 +.13 MasMuPrMMS ... Meeder Institutional 1.91 1.87 1.91 +.04 MeederRetl 1.62 1.58 1.62 +.05 ML CMATr 1.27 1.26 1.27 +.03 MilestnTOInst 1.72 1.67 1.72 +.12 MilestnTOInv 1.47 1.42 1.47 +.12 MHLIRSel 2.01 1.99 2.01 +.04 MMktGS2 1.77 1.70 1.77 +.08 MMktGS4 1.52 1.45 1.52 +.08 MMktProFdInv .91 .86 .91 +.05 MMktProFdSvc .21 .16 .21 +.06 Mutual America Insti 1.70 1.67 1.70 +.07 Nationwide Governmen 1.14 1.04 1.14 +.10 NatnwdMMInst 1.40 1.30 1.40 +.10 New York Tax-Free Mo 1.12 .98 1.12 +.16 Northern 1.88 1.84 1.88 +.10 NorthernGvSl 1.55 1.52 1.55 +.10 NorthInstPrObSv 2.06 2.03 2.06 +.09 NthnInstPrObSh 2.06 2.03 2.06 +.09 Northern Institution 1.24 1.14 1.24 +.28 Northern Institution 1.67 1.64 1.67 +.11 Northern Institution 1.70 1.67 1.70 +.10 Northern Institution 1.70 1.67 1.70 +.10 OppCshResN t 1.29 1.26 1.29 +.07 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.29 1.26 1.29 +.07 OppCshRes 1.29 1.26 1.29 +.07 Oppenheimer Governme 1.31 1.29 1.31 +.06 Oppenheimer Institut 1.68 1.68 1.68 Oppenheimer Institut 1.62 1.62 1.62 Oppenheimer Institut 1.61 1.61 1.61 OppMMFd A 1.31 1.29 1.31 +.07 PIMCO Government Mon 1.64 1.59 1.64 +.08 PIMCO Government Mon 1.64 1.59 1.64 +.08 PIMCO Government Mon 1.69 1.64 1.69 +.08 PIMCO Government Mon 1.79 1.74 1.79 +.08 PIMCO Government Mon 1.79 1.74 1.79 +.07 PIMCO Government Mon 1.79 1.74 1.79 +.08 PNC Government Money 1.57 1.55 1.56 -.01 PNC Gov A 1.58 1.54 1.58 +.05 PNC Gov I 1.71 1.67 1.71 +.06 PNC TrA p 1.47 1.46 1.47 -.01 PNC Tr I 1.63 1.62 1.63 +.01 PNC Treasury Plus Mo 1.61 1.58 1.61 +.05 PNC Treasury Plus Mo 1.51 1.48 1.51 +.05 PNC Treasury Plus Mo ... PW PACE P 1.30 1.26 1.30 +.05 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.28 1.28 1.28 +.02 Pioneer U.S. Governm .74 .74 .74 +.01 PionrCs 1.13 1.13 1.13 +.02 PremGvtMP 1.75 1.72 1.75 +.07 PremierPort 2.00 1.97 2.00 +.08 Premier Portfolio Pe 1.46 1.42 1.46 +.08 Premier Portfolio Pr 1.70 1.67 1.70 +.08 Premier Portfolio Re 1.84 1.81 1.84 +.08 Premier Portfolio Re 1.12 1.09 1.12 +.08 PrimeObTR 1.54 1.49 1.54 +.06 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.28 1.26 1.28 +.04 PruMMrtZ 1.46 1.43 1.46 +.04 Prudential Governmen 1.28 1.26 1.28 +.02 Prudential Governmen 1.25 1.22 1.25 +.04 Prudential Governmen 1.30 1.27 1.30 +.04 PruInstMM A 1.97 1.95 1.96 +.05 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnm MMA 1.63 1.60 1.63 +.06 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.71 1.66 1.71 +.06 Retail Prime Obligat 2.06 2.01 2.06 +.08 Retail Prime Obligat 1.90 1.85 1.90 +.08 Retail Prime Obligat 2.00 1.95 2.00 +.08 Retail Prime Obligat 1.75 1.70 1.75 +.08 Retail Prime Obligat 1.80 1.75 1.80 +.08 Retail Prime Obligat 1.45 1.40 1.45 +.08 Rydex U.S. Governmen .87 .79 .87 +.09 SEI DITGvIIA 1.63 1.62 1.63 +.02 SEI DITTrsA 1.57 1.47 1.48 -.05 SEI DITTrIIA 1.62 1.60 1.62 +.03 STI CshRes 1.52 1.49 1.52 +.06 STIC Prime Portfolio 1.72 1.67 1.72 +.08 STIC Prime Portfolio 1.01 .96 1.01 +.08 STIC Prime Portfolio 1.33 1.28 1.33 +.08 STIC Prime Portfolio 1.80 1.75 1.80 +.08 STIT Liquid Assets 1.68 1.65 1.68 +.07 STIT STIC Prime Por 1.58 1.53 1.58 +.08 STIT Government & Ag 1.75 1.72 1.75 +.07 STIT Government & Ag 1.48 1.45 1.48 +.07 STIT Liquid Assets P 1.95 1.92 1.95 +.07 STIT STIC Prime Port 1.84 1.80 1.84 +.07 STIT Tax-Free Cash R .92 .81 .92 +.22 STIT Tax-Free Cash R 1.14 1.02 1.14 +.22 STIT Treasury Obliga 1.69 1.68 1.69 +.02 STIT Treasury Obliga 1.65 1.65 1.65 +.02 STIT Treasury Obliga 1.44 1.43 1.44 +.02 STIT Treasury Portfo 1.44 1.41 1.44 +.06 STIT Treasury Portfo 1.70 1.68 1.70 +.05 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.58 1.53 1.58 +.08 SchwbACR 1.51 1.46 1.51 +.08 SchwbCshRes 1.43 1.39 1.43 +.10 Schwab Government Mo 1.52 1.46 1.52 +.13 SchwbInv 1.81 1.78 1.81 +.07 SchwbRetAdv 1.81 1.78 1.81 +.07 Schwab Retirement Go 1.68 1.66 1.68 +.06 Schwab Treasury Obli 1.53 1.47 1.53 +.13 Schwab U.S. Treasury 1.38 1.34 1.38 +.08 SchbValAdv 1.84 1.81 1.84 +.07 SchwValAdUlt 1.99 1.96 1.99 +.07 SchbMM 1.29 1.29 1.29 Schb UST 1.18 1.14 1.18 +.08 SentinelGov A 1.28 1.22 1.28 +.13 StFrmMMLgA 1.49 1.45 1.49 +.05 State Farm Money Mar 1.32 1.28 1.32 +.05 State Farm Money Mar 1.32 1.28 1.32 +.05 State Farm Money Mar 1.32 1.28 1.32 +.05 State Farm Money Mar 1.39 1.35 1.39 +.05 State Farm Money Mar 1.39 1.35 1.39 +.04 State Farm Money Mar 1.39 1.34 1.39 +.05 State Farm Money Mar 1.39 1.35 1.39 +.05 StStInstLRS 2.05 2.01 2.05 +.06 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.40 1.38 1.40 +.06 State Street Insti T 1.75 1.73 1.75 +.06 State Street Insti T 1.73 1.71 1.73 +.03 State Street Insti U 1.77 1.73 1.77 +.08 State Street Insti U 1.42 1.38 1.42 +.08State Street Institu 1.81 1.77 1.81 +.08 State Street Institu 1.74 1.70 1.74 +.08 State Street Institu 1.67 1.65 1.67 +.06 State Street Institu 1.64 1.63 1.64 +.03 State Street Institu 1.69 1.65 1.69 +.08 State Street Institu 1.52 1.48 1.52 +.08 State Street Institu 1.37 1.36 1.37 +.03 State Street Institu 1.79 1.75 1.79 +.08 State Street Institu 1.70 1.67 1.70 +.06 State Street Institu 1.99 1.95 1.99 +.06 State Street Institu 1.97 1.93 1.97 +.06 State Street Institu 1.80 1.76 1.80 +.06 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.60 1.59 1.60 +.03 T. Rowe Price Instit 1.88 1.85 1.88 +.03 T. Rowe Price Tax-Ex 1.11 1.02 1.11 +.11 TDAM California Muni .46 .38 .46 +.17 TDAM Insti U.S. Gov 1.40 1.38 1.40 +.03 TDAM Insti U.S. Gove 1.65 1.63 1.65 +.03 TDAM Institutional T .81 .79 .81 +.05 TDAM Institutional T 1.36 1.34 1.36 +.05 TDAM Institutional U 1.00 .98 1.00 +.03 TDAMMMInv 1.45 1.43 1.45 +.03 TDAMMMkPr 1.44 1.43 1.44 +.03 TDAM Money Market Po 1.55 1.53 1.55 +.03 TDAM Money Market Po 1.35 1.34 1.35 +.03 TDAM Municipal Portf .59 .53 .59 +.13 TDAM New York Munici .63 .52 .63 +.23 TDAM U.S. Government 1.07 1.04 1.07 +.07 TDAMUSGv 1.17 1.14 1.17 +.07 TIAA-CREF Inst .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAACREF Ret .01 .01 .01 TIAA-CREF Ret .02 .02 .02 TRowSumCR 1.70 1.67 1.70 +.04 TRowPRF 1.47 1.46 1.47 +.02 TRowUST 1.50 1.48 1.50 +.02 Thriv MM Inst 1.50 1.48 1.50 +.02 Thriv MMk A 1.35 1.32 1.35 +.03 TreasObTR 1.23 1.16 1.23 +.09 Treasury Obligations 1.75 1.70 1.75 +.10 Treasury Portfolio P 1.68 1.65 1.68 +.09 U.S. Government Mone .69 .67 .69 +.04 U.S. Government Mone 1.17 1.16 1.17 +.03 U.S. Government Mone 1.87 1.86 1.87 +.03 U.S. Treasury Money 1.58 1.57 1.58 +.02 UBS Prime Investor F 1.67 1.63 1.67 +.05 UBS Prime Preferred 1.98 1.94 1.98 +.05 UBS Prime Reserves F 1.94 1.90 1.94 +.05 UBS Select Governmen 1.46 1.42 1.46 +.05 UBS Select Governmen 1.73 1.69 1.73 +.05 UBS Select Governmen 1.71 1.67 1.71 +.05 UBS Select Prime Inv 1.71 1.69 1.71 +.04 UBS Select Prime Pre 2.05 2.03 2.05 +.04 UBS Select Treasury 1.67 1.64 1.67 +.04 UBS Select Treasury 1.69 1.66 1.69 +.04 UBS Select Treasury 1.42 1.39 1.42 +.04 UBS Select Treasury 1.73 1.70 1.73 +.04 UBS Tax-Free Institu 1.28 1.17 1.28 +.16 UBS Tax-Free Investo 1.01 .90 1.01 +.16 UBS Tax-Free Preferr 1.32 1.21 1.32 +.16 US Government Money .90 .85 .90 +.06 US Treas Tr ... USAA Mutl 1.63 1.60 1.63 +.04 USAA Treas 1.51 1.50 1.51 +.03 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.81 1.80 1.81 +.01 VangFdl 1.80 1.78 1.80 +.03 VangPr 2.00 1.98 2.00 +.03 VangPrInst 2.06 2.04 2.06 +.03 Voya Government Mone 1.48 1.46 1.48 +.03 Voya Government Mone 1.59 1.55 1.59 +.14 Voya Government Mone .50 .47 .50 +.05 Voya Government Mone 1.48 1.46 1.48 +.03 Voya Liquid Assets P 1.35 1.32 1.35 +.05 Voya Liquid Assets P 1.60 1.57 1.60 +.05 Voya Liquid Assets P 1.20 1.17 1.20 +.05 Voya Money Market Po 1.55 1.52 1.55 +.04 Voya Money Market Po 1.40 1.37 1.40 +.04 WA Select Tax Free R 1.19 .93 1.19 +.25 WF 100% Treasury Mon 1.66 1.65 1.66 +.03 WF Government Money 1.78 1.74 1.78 +.09 Wells Fargo 100% Tre 1.56 1.55 1.56 +.03 WellsFargo A 1.59 1.55 1.59 +.08 WFCashInvAd 1.88 1.84 1.88 +.07 WFCashInst 2.01 1.97 2.01 +.07 Wells Fargo Cash Inv 2.08 2.04 2.08 +.07 Wells Fargo Fd, Trea 1.55 1.50 1.55 +.09 WFGovAdm 1.58 1.54 1.58 +.09 WFGvtMMA 1.32 1.28 1.32 +.09 Wells Fargo Heritage 2.08 2.04 2.08 +.08 Wells Fargo Heritage 1.78 1.74 1.78 +.08 WellsFargoI 100 1.36 1.35 1.36 +.03 WellsFargoInsCsh 1.71 1.67 1.71 +.07 WellsFargoInsGv 1.42 1.38 1.42 +.09 Wells Fargo Money Ma 1.98 1.94 1.98 +.08 Wells Fargo Money Ma 1.68 1.64 1.68 +.08 Wells Fargo Municipa 1.26 1.11 1.26 +.31 WellsF100TrA 1.26 1.25 1.26 +.03 WellsFargo TrsyS 1.45 1.40 1.44 +.09 WellsFargoTrsyA 1.30 1.25 1.29 +.09 WellsFargo TrsyI 1.69 1.64 1.69 +.09 WFGvMMInst 1.72 1.68 1.72 +.09 Western Asset Govern 1.45 1.38 1.45 +.15 Western Asset Govern .95 .87 .94 +.15 WA GvtRsvA 1.35 1.27 1.34 +.15 WAInstGvInst 1.80 1.72 1.79 +.15 Western Asset Insti 1.90 1.87 1.90 +.09 Western Asset Instit 1.75 1.67 1.74 +.15 Western Asset Instit 1.75 1.67 1.74 +.15 Western Asset NY Tax .81 .55 .81 +.26 Western Asset Prime 1.63 1.59 1.63 +.08 Western Asset Tax Fr .30 .07 .30 +.22 Western Asset Tax Fr .79 .54 .79 +.25 Western Asset US Tre .88 .85 .88 +.06 WstnUSTrN 1.27 1.23 1.27 +.05 WstnInstLqRsI 1.95 1.92 1.95 +.09 WstnPrmLiq 1.67 1.63 1.67 +.09 WstnInstUSTR 1.68 1.65 1.68 +.05 WstnPrmUSTR 1.42 1.37 1.42 +.05 Wilm GovSel 1.52 1.49 1.52 +.04 Wilm TrAdm 1.25 1.20 1.22 -.02 Wilm TrSvc 1.10 1.05 1.07 -.02 Wilm GovAdm 1.27 1.24 1.27 +.04 Wilmington U.S. Gove 1.13 1.09 1.13 +.04 WilmUSGov 1.62 1.59 1.62 +.04Tax ExemptAIMTx .38 .27 .38 +.22 AmC CATF .93 .80 .93 +.27 AmC TF 1.03 .86 1.03 +.33 BMO TaxF I p 1.24 1.12 1.24 +.24 BMO TaxF Y .99 .87 .99 +.24 BNYMelNMuM 1.19 1.06 1.19 +.17 BLMunFdPCS p .81 .66 .81 +.27 BRLM Muni 1.29 1.14 1.29 +.27 BRF NYMuni 1.26 1.09 1.26 +.35 BRFCAMuni 1.12 .97 1.12 +.34 CashActTxEMgd .97 .83 .97 +.17 FIMMTxExII 1.13 1.04 1.13 +.17 FIMMTxEx3 1.03 .94 1.03 +.17 FIMMTxExI 1.28 1.20 1.28 +.17 FedCAMuniSv .88 .70 .88 +.21 FedCAMu WS 1.13 .95 1.13 +.21 FedGAMuCsh .96 .73 .96 +.28 FedMAMuCS p .44 .25 .44 +.22 FedMAMuniSv .85 .66 .85 +.22 FedMuObl A 1.31 1.11 1.31 +.23 FedMuOblCap 1.21 1.01 1.21 +.23 FedMunOblSv 1.06 .86 1.06 +.23 FedNYMuCSv .92 .74 .92 +.22 FedNYMuCS p .44 .26 .44 +.22 FedNYMuCsII .69 .51 .69 +.22 FedPAMuniCS .40 .20 .40 +.24 FedPAMuCsSv .79 .59 .79 +.24 FedTaxFObWS 1.28 1.08 1.28 +.24 FedTxFrObSv 1.03 .83 1.03 +.24 FedMuniSvc .80 .57 .80 +.27 FedTxF c 1.29 1.04 1.29 +.30 FidCA .90 .80 .90 +.20 FidCT .98 .89 .98 +.18 FidMA .92 .83 .92 +.18 FidMI .90 .80 .90 +.21 FidMuMM 1.08 .99 1.08 +.18 FidNJ .92 .83 .92 +.19 FidNY .96 .87 .96 +.19 FidOH .95 .86 .95 +.17 FidPA .94 .83 .94 +.21 FidSpCA 1.08 1.00 1.08 +.17 FidSpMA 1.10 1.01 1.10 +.19 FidSpNJ 1.12 1.03 1.12 +.20 FidSpNY 1.11 1.02 1.11 +.19 FidTEDly M .76 .67 .76 +.17 FidAZ .97 .85 .97 +.24 Fid TECR .51 .42 .51 +.17 FidTxEx MM 1.01 .92 1.01 +.17 FidTaxExPortS 1.23 1.15 1.23 +.17 FinSq TEF 1.23 1.03 1.23 +.23 FstAmTFA .67 .56 .67 +.22 FstAmTxFY .97 .86 .97 +.22 FsAmTxFObII 1.12 1.01 1.12 +.22 FstAmTFObZ 1.22 1.11 1.22 +.22 GenNJMun .70 .58 .70 +.16 GenNYMuB .76 .63 .76 +.16 GnMuB p .43 .31 .43 +.15 GnNYMuB p .36 .23 .36 +.16 GnCalMu .68 .55 .68 +.17 JPMMuMMP 1.00 .90 1.00 +.28 JPMorganCA .72 .62 .72 +.26 JPMorganNY .82 .72 .82 +.26 JPMorganTF .83 .75 .83 +.24 JPMorg TFPr .97 .89 .97 +.24 JPMTxFrR p .72 .64 .72 +.24 JPMorgTFAgcy 1.16 1.08 1.16 +.24 JPMTxFrInst 1.21 1.13 1.21 +.24 NYTxFrMMI 2.01 1.92 2.01 +.12 NortnInstMuni 1.24 1.14 1.24 +.28 NorthernMun 1.08 .98 1.08 +.27 PremierTxEx 1.26 1.16 1.26 +.21 SchwAMTTxF .87 .75 .87 +.22 SchwNYMuVA 1.05 .82 1.05 +.23 SchwNYMuSw .80 .68 .80 +.23 SchwTxFValAd 1.09 .97 1.09 +.22 ShwbTE .99 .77 .99 +.22 SchwabTxEx 1.09 .97 1.09 +.22 Schwb CA .83 .72 .83 +.20 ScudTECshInst 1.17 1.03 1.17 +.17 TDAMCAMu .56 .48 .56 +.17 TDAMMuni .69 .63 .69 +.13 TDAMNYMu .73 .62 .73 +.23 TRowSumMu 1.01 .92 1.01 +.10 TRowCA c .72 .65 .72 +.10 TRowNY c .90 .76 .90 +.16 TRowTE c 1.05 .96 1.05 +.11 USAATxEx .90 .81 .90 +.19 VangNJ 1.27 1.18 1.27 +.18 VangCA 1.19 1.11 1.19 +.16 VangPA 1.27 1.17 1.27 +.21 VangNY 1.27 1.15 1.27 +.22 VangTxEx 1.28 1.19 1.28 +.18 WFAMuCshM 1.36 1.21 1.36 +.31 WFA MuCsMSv 1.11 .96 1.11 +.31 WFNatInstMM 1.29 1.14 1.29 +.27 WFNtTFMMSv 1.04 .89 1.04 +.27 WellsFargoNat 1.19 1.04 1.19 +.27 WellsF NTFA .89 .74 .89 +.27 WstnFTxR N .64 .39 .64 +.25 WstnInstTxFR 1.24 .98 1.24 +.25 WstnNYTxR N .66 .40 .66 +.26 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Nasdaq small cap Continued from previous page Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld YldMONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Saturday, June 23, 2018

PAGE 73

U.S. Treasury Bonds and Notes .63 Jun 18 p 99.31 100.00 +0.01 2.22 .88 Jul 18 p 99.30 99.31 +0.01 1.92 1.38 Jul 18 f 100.07 100.08 -0.01 1.38 Jul 18 p 99.30 99.31 1.87 2.25 Jul 18 p 100.01 100.02 1.89 1.00 Aug 18 p 99.28 99.29 +0.01 1.87 4.00 Aug 18 p 100.09 100.10 1.92 .75 Aug 18 p 99.25 99.26 +0.01 1.93 1.50 Aug 18 p 99.29 99.30 1.94 1.00 Sep 18 p 99.25 99.26 1.92 .75 Sep 18 p 99.21 99.22 1.96 1.38 Sep 18 p 99.26 99.27 1.98 .88 Oct 18 p 99.21 99.22 +0.01 1.96 .75 Oct 18 p 99.17 99.18 2.03 1.25 Oct 18 p 99.23 99.24 2.04 1.75 Oct 18 p 99.28 99.29 2.02 1.25 Nov 18 p 99.21 99.22 2.06 3.75 Nov 18 p 100.20 100.21 -0.01 2.07 1.00 Nov 18 p 99.17 99.18 2.07 1.25 Nov 18 p 99.20 99.21 2.06 1.38 Nov 18 p 99.22 99.23 2.08 1.25 Dec 18 p 99.19 99.20 2.10 1.00 Dec 18 p 99.17 99.18 +0.01 2.17 1.38 Dec 18 p 99.19 99.20 +0.01 2.17 1.50 Dec 18 p 99.21 99.22 +0.01 2.17 1.13 Jan 19 p 99.13 99.14 2.17 2.13 Jan 19 f 100.24 100.25 .73 1.13 Jan 19 p 99.11 99.12 2.21 1.25 Jan 19 p 99.13 99.14 2.20 1.50 Jan 19 p 99.18 99.19 2.21 .75 Feb 19 p 99.02 99.03 +0.01 2.22 2.75 Feb 19 p 100.10 100.11 -0.01 2.21 8.88 Feb 19 k 104.08 104.09 -0.02 2.12 1.13 Feb 19 p 99.07 99.08 2.24 1.38 Feb 19 p 99.13 99.14 2.23 1.50 Feb 19 p 99.16 99.17 2.23 1.00 Mar 19 p 99.03 99.04 +0.01 2.25 1.25 Mar 19 p 99.06 99.07 2.29 1.50 Mar 19 p 99.13 99.14 +0.01 2.28 1.63 Mar 19 p 99.16 99.17 +0.01 2.28 .13 Apr 19 f 99.11 99.12 +0.01 .92 .88 Apr 19 p 98.27 98.28 2.30 1.25 Apr 19 p 99.03 99.04 2.32 1.63 Apr 19 p 99.13 99.14 2.33 .88 May 19 p 98.22 98.23 2.34 3.13 May 19 p 100.21 100.22 -0.01 2.34 1.13 May 19 p 98.28 98.29 +0.01 2.35 1.25 May 19 p 98.31 99.00 2.35 1.50 May 19 p 99.07 99.08 +0.01 2.3