Citation
Venice gondolier sun.

Material Information

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

Subjects

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

Notes

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

Record Information

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

UFDC Membership

Aggregations:
Florida Newspaper Collections

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

WEDNESDAY AND SATURDAY WWW.VENICEGONDOLIERSUN.COM FOR HOME DELIVERY, CALL 941207 1300Good morning, Gondolier Sun subscriber Jerry Sullivan FRONT SECTION OUR TOWN SECTION IN THIS EDITION COUPONS DEATHSLEGALS ........................................11A LOTTERY ........................................2A OBITUARIES ..................................4A POLICE BEAT ................................6A SPORTS ........................................14A WEATHER ......................................2A CLASSIFIEDS .....................2428B COMICS/PUZZLES ............2931B OPINION .....................................5B RELIGION ...................................6B VENUE .........................................3B TV BOOK Oak Farms Nursery ..................A6 Forestry Services .....................A6 Doris S. Miller $1.00 AN EDITION OF THE SUNVOL. 73 | NO. 24LOCAL NEWS COVER TO COVER | FLORIDAS #1 WEEKLY NEWSPAPERVENICE GONDOLIER SUNwww.yoursun.com Saturday, June 30, 2018 The Venice City Council wants to act on resident complaints about the smoke and odor from open burning related to land clearing, but may have to get creative to do it. Council members Rich Cautero and Fred Fraize had both asked that the topic be put on the agenda for Tuesdays meeting. Cautero said he had gotten two calls the previous week about burning, one from someone he described as agitatedŽ and the other from someone who was in distress.Ž To many its just a nuisance, but to some its a real health issue,Ž he said. A day after Fraize asked that burning be put on the June 26 agenda because residents have complained to me in the past,Ž Janet LeBlanc emailed him to say that she plays at Courtside Tennis Club, off Auburn Road, and the smoke on some days is quite overwhelming.Ž Many of the tennis players have the same problem, “nding it hard to breathe, especially on these humid days,Ž she wrote. Why does Venice allow open burning when chipping would be so much better for the environment?Ž Cautero already knew part of the answer to that question „ the Florida Forest Service, not Sarasota County or the city, has control over open burning. So he asked his colleagues to approve directing the city attorney to see what limits, if any, the city can impose on the practice. His motion passed unanimously.Taking control?Nothing currently in the city or county code addresses the problem. Venices code bans burning garbage, trash or waste City seeks options on land clearing firesBy BOB MUDGESENIOR WRITERResidents complain of health problems from legal burns PHOTO PROVIDEDThis photo of an adult male loggerhead sea turtle was posted on the Coastal Wildlife Clubs Facebook page on Friday. Other turtles reported killed include rare Kemps ridley turtles.Red tide is taking a toll on manatees and sea turtles. Coastal Wildlife Club sea turtle patrol volunteers discovered two Kemps ridley turtles Wednesday, a loggerhead and green sea turtles washing up on Manasota Key. Zoe Bass, who is a state primary permit holder with Wilma Katz overseeing the clubs volunteer sea turtle patrols on Manasota Key, suspects the toxic red algae may have caused the turtles deaths. Manatees are also succumbing to the algae toxins. From January to June 22, the Florida Fish and Wildlife Conservation Commission confirmed seven manatee deaths caused by red tide and another 51 where red tide was suspected as the cause of death. Five of the 58 manatees were pulled from Charlotte County waters, while eight were discovered in Collier County. The remaining 45 manatee mortalities were in Lee County. The red tide algae „ Karenia brevis „ occurs naturally in the Gulf of Mexico. Natural background levels of red tide are 1,000 cells or fewer per liter of water. When concentrations exceed 100,000 cells per liter, the algae can result in fish kills and respiratory irritations in humans. In the mid-1990s, after an Manatees, sea turtles are dyingBy STEVE REILLYSTAFF WRITER An in-progress draft for new outdoor dining rules aimed at keeping restaurant patrons and passersby from encroaching on each other was presented by City Manager Ed Lavallee at a Venice City Council meeting on Tuesday. The draft de“nes the downtown area by street and quadrant to specify which areas will be included in the new regulations. The draft, so far, proposes the following: € restrict bicyclists from riding on the sidewalk € widen pedestrian pathways € prohibit devices like spray misters, capable of emitting a propellant or liquid onto public streets, sidewalks, or other public rights of wayOutdoor dining rules to be examinedBy VIVIAN BRIDGESSUN CORRESPONDENTRED TIDE DEATHS Soon after a group of Nokomis residents who were concerned about protecting their communitys homes from “re decided to form the Nokomis Volunteer Fire Department in 1949, a brush “re broke out on Albee Road near a retirement facility. The volunteer “re“ghters had not even had time to purchase a “re engine, but they responded to the blaze anyway, beating the “re out with rakes, brooms and shovels. The tools they use may be much more advanced now, but the commitment to serving the Nokomis community is much the same. Today, the Nokomis Volunteer Fire Department (NVFD) has two 1,000-gallon engines, one 2,000-gallon tanker, one ladder truck with a 50-foot stick,Ž one brush truck, two battalion vehicles and one UTV Medlite off-road rescue unit. They primarily operate out of Station 41, on Pavonia Road, but also have an engine on U.S. 41 at Station 42, a station they share with the Sarasota County Fire Department. The NVFD is responsible for protecting more than 12,000 structures in Nokomis, as well as the wooded areas, and the department responds Meet the volunteers who answer 911 callsBy DEBBIE FLESSNERSUN CORRESPONDENT PHOTOS BY DEBBIE FLESSNERThe only paid reghter at the Nokomis Volunteer Fire Department is Chief Steve Kona, right. Others from left to right: Glenn Snyder, Assistant Chief; Dennis Cavallo; Jamie Wolfe, Lieutenant; Brady Bender; and Ryan Atwood. The newest vehicle in the Nokomis Volunteer Fire Department eet is an o-road rescue vehicle that was purchased through a grant.FIRES | 11 RED TIDE | 10 RULES | 10Nokomis Fire Department runs on volunteer power The Nokomis Volunteer Fire Department is a 501(c)(4) nonprot organization and relies on re service dues from Nokomis residents, as well as grants.CALLS | 5 adno=54537380

PAGE 2

2A SUN NEWSPAPERS JUNE 30, 2018 € WEEKEND EDITION SUNRISE, SUNSET VENICE TIDES Sunrise/setTonights sunset 8:28 p.m. Tomorrows sunrise 6:39 a.m.Moonrise/setMoonrise 10:25 p.m. Moonset 8:39 a.m. EASTERN STANDARD TIMEDATE HIGH HIGH LOW LOW P.M. A.M. P.M. A.M. SAT 30 1:08 3:39 9:29 7:04 SUN 1 1:48 4:05 10:04 7:51 MON 2 2:32 4:32 10:41 8:45 TUE 3 3:21 5:04 11:19 9:49 WED 4 4:18 5:38 11:58 11:02 *STRONG TIDE a „ A.M. p „ P.M.ALMANAC ABC 7 WEATHER VENICE OUTLOOK Florida Lottery www.flalottery.com PICK 2June 28N ..... .......................... 3-9 June 28D ............ ................... 7-0 June 27N ........... .................... 1-3 June 27D .......... ..................... 0-3 June 26N ......... ...................... 2-0 June 26D ........... .................... 4-9 D-Day, N-Night PICK 3June 28N .... ........................ 1-7-9 June 28D .... ........................ 3-5-5 June 27N ....... ..................... 5-7-0 June 27D ........ .................... 5-6-8 June 26N ....... ..................... 8-1-7 June 26D ......... ................... 5-3-6 D-Day, N-Night PICK 4June 28N .... .................... 7-7-0-1 June 28D .... .................... 2-5-6-1 June 27N ..... ................... 7-2-6-9 June 27D ..... ................... 7-8-5-6 June 26N ...... .................. 2-9-2-1 June 26D ..... ................... 0-8-8-3 D-Day, N-Night PICK 5June 28N ...... ............... 1-1-3-4-4 June 28D ..... ................ 4-5-1-5-1 June 27N ...... ............... 9-1-8-7-2 June 27D ....... .............. 5-9-1-5-3 June 26N ......... ............ 0-5-5-1-1 June 26D ......... ............ 9-1-2-0-8 D-Day, N-Night FANTASY 5June 27 ... ............ 6-18-26-31-34 June 26 ...... ......... 8-11-22-25-26 June 25 ....... ........ 8-13-19-22-30PAYOFF FOR June 273 5-digit winners ......$66,921.45 230 4-digit winners .......$140.50 7,651 3-digit winners ......$11.50 CASH FOR LIFEJune 25 ... .......... 12-33-37-55-58 Cash Ball ............. ..................... 4PAYOFF FOR June 250 5-5 CB .................... $1,000/Day 0 5-5 ......................$1,000/Week 7 4-5 CB ...........................$2,500 10 4-5 .................................$500 LUCKY MONEYJune 26 ......... ......... 16-24-33-39 Lucky Ball ...... ........................... 7PAYOFF FOR June 260 4-of-4 LB ..................$1 Million 4 4-of-4 .......................$1,297.50 39 3-of-4 LB ...................$291.50 523 3-of-4 ........................$64.00 LOTTOJune 27 ... ...... 3-21-28-38-42-52PAYOFF FOR June 270 6-digit winners .....$2.5 million 13 5-digit winners ......$4,713.00 756 4-digit winners .........$75.00ESTIMATED JACKPOT$3 million POWERBALLJune 27 ......... ...... 7-28-37-62-63 Powerball ....... ........................ 15PAYOFF FOR June 270 5-5 + PB ................$50 Million 0 5-5 ...........................$1 Million 1 4-5 + PB .....................$50,000 19 4-5 .................................$100ESTIMATED JACKPOT$60 Million MEGA MILLIONSJune 26 .. ........... 17-25-29-39-60 Mega Ball ........ ....................... 19PAYOFF FOR June 220 5 of 5 + MB ..........$192 Million 0 5 of 5 ........................$1 Million 0 4 of 5 + MB .................$10,000 27 4 of 5 ..............................$500ESTIMATED JACKPOT$232 million 86 76 High LowTODAY 89 75 High LowSUNDAY 90 75 High LowMONDAY 91 75 High LowTUESDAY SATURDAYAmerica The Beautiful Patriotic Concert, Celebrate the 4th with a fantastic patriotic show! Music of Irving Berlin, Woody Guthrie, Lee Greenwood, Elton & Elvis. Brian Gurl, Katherine Alexandra and Michele Pruyn & band. Tuesday July 3rd, 7pm Venice Presbyterian Church, 825 The Rialto. Tickets: $20 per person. At door or call 828-284-2953 Featured EventJune has been a lucky month for local Publix shoppers. Two Port Charlotte residents became millionaires overnight this month, after buying Florida Lottery tickets from two different Publix grocery stores. Thomas Wagner, 60, of Port Charlotte, claimed a $1 million prize in the $10,000,000 World Class scratch-off game, the Florida Lottery announced Monday. Wagner chose to receive his winnings in annual installments of $40,000 a year for 25 years. That was after he purchased his ticket from the Publix at 24051 Peachland Blvd., which has produced three other winners since 2014, according to the Florida Lottery website. Just last year, Gary McClelland, 56, also a Port Charlotte resident, won $1 million from the same game „ and location „ as Wagner. I just decided to buy one while waiting at Publix,Ž McClelland said to the Florida Lottery, and when I got home and scratched it, I couldnt believe I had actually won!Ž Aside from Wagner and McClelland, Debra Maletich and Neal Hellman also won money in this Publix, which has produced $7.5 million in total winnings off various scratch-off games. The retailer will receive a $2,000 bonus commission for selling Wagners winning ticket. Since all Lottery games are random, there is no speci“c pattern for winning on Scratch-Off or Draw tickets,Ž said Taylor Nash, the deputy communications director for the Florida Lottery. Every player has an equal chance of winning. However, since a larger retailer would be selling a higher volume of tickets, the probability of winners from that retailer would increase.Ž Earlier this month, Jodi Hinand, 56, also a resident of Port Charlotte, won $1.3 million from a Lucky Money ticket she bought from a different Publix. This one was located at 4265 Tamiami Trail. We dont participate in lottery stories,Ž said Brian West, media and community relations manager for Publix. We offer the service as a convenience for our customers.Ž Publix stores make up seven of the 54 of“cial Florida Lottery retailers in Port Charlotte. The $10,000,000 World Class scratch-off game costs $25 per ticket. The game features $549 million in total cash prizes, including two top prizes of $10 million and 46 prizes of $1 million. The chances of Wagner getting his $1 million ticket were 1 in 620,870. Players have an overall chance of 1 in 2.89 to win a range of prizes, starting at $25. Two other Port Charlotte locations have been associated with people getting lucky. In January, Marilu Aguierre, 21, of Zolfo Springs, won $2 million off a scratchoff card she bought at RaceTrac, 24401 Sandhill Blvd., in Deep Creek. Gerald Diff, 60, of Port Charlotte, won $500,000 in December off a scratch-off ticket he bought at Circle K, 2646 Tamiami Trail, in Port Charlotte. In 1988, the “rst-ever Florida Lottery jackpot was awarded to a Port Charlotte Resident. Josie Moore won an estimated $14 million, according to the Florida Lottery website. Email: lhardaway@sun-herald.comPublix produces another Lottery millionaireBy LIZ HARDAWAYSTAFF WRITER When It Comes To Safety and Quality, We Make the Grade adno=54535000 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. Sarasota Soil & Water Conservation District Board … July 5, 9 a.m., Conference Room, Twin Lakes, UF/IFAS Extension, 6700 Clark Road, Sarasota. Call 941-861-9900 Seniors Advisory Council … July 5, 3 p.m., Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2882Keep light out of sight during sea turtle nesting season As summer approaches and trips to the beach become more frequent, Sarasota County is reminding all visitors and residents to keep light out of sight during sea turtle nesting season. The biggest threats to sea turtle survival are often man-made: coastal structures and indgestible plastic. Only one out of every 1,000 hatch lings will survive to adulthood, as each year thousands of hatchlings die from predation, exhaustion and starvation due to the disorientation Activities disruptive to sea turtles are prohibited during nesting sea son, from May 1 through Oct. 31. Here are some ways you can help sea turtles beat the odds: and recreational items from the beach. beach so turtles have direct access into and out of the water. beach at night. marked nesting areas. extinguish or shield lights visible from the beach, or replace white high-intensity lighting with amber or red light-emitting diodes (LED) or For more information call 941-8615000 or visit scgov.net. Most government services, Independence Day Most Sarasota County Government Florida Department of Health in Sarasota County, will be closed on Wednesday, July 4, in observance of Independence Day. There will be no Sarasota County Area Transit (SCAT) bus service on Independence Day. However, will be operating from 10 a.m. to midnight. Recreations and Natural Re sources recreation centers will be open noon to 5 p.m., and the be open 7:30 a.m. to 2 p.m., will be closed on Wednesday, July 4, in observance of Independence Day. All solid waste facilities, including the Convenience Center and Chemical Collection Centers will be closed for the holiday. trash, recycling and yard waste will run as follows: 3 no changes. services. one day due to the holiday. o Thursday, July 5 collection for Wednesday customers. Wednesday customers. day customers. Friday customers. Call 941-861-5000 for more informa tion or visit scgov.net. Fertilizer restricted season is underway Sarasota County is reminding the community to skip using nitrogen and and landscape from now through the communitys waterways healthy. Enacted in 2007, the restriction protects water quality and natural habitats in creeks, lakes, and marine stormwater system by reducing the nutrients in stormwater. nitrogen and phosphorus, contribute to poor water quality. For more information call 941-8615000 or visit scgov.net. adno=54535861

PAGE 3

WEEKEND EDITION € JUNE 30, 2018 SUN NEWSPAPERS 3A Finishing No. 15 on a Best ofŽ list might not sound particularly impressive, but its more than respectable in a comparison of the 161 best oceanfront beach towns to live in. Thats where the city of Venice “nds itself in a report issued by online “nancial services company WalletHub on Wednesday. The study included all cities with a population between 10,000 and 150,000 and at least one beach listed on TripAdvisor, it states. The results were then broken down into oceanfront and lakefront towns. Florida is heavily represented throughout the list of oceanfront towns, with six cities „ Naples (2nd), Sarasota (3rd), St. Augustine (5th), Boca Raton (7th), Key West (10th) and Jupiter (11th) „ ranking ahead of Venice. Vero Beach (17th) and Key Biscayne (18th) made the top 20. Altogether, 50 Florida cities made the list. Two more were included on the companion list of the 44 best lakefront beach towns to live in: St. Cloud (23rd) and Sebring (34th). Lahaina, Hawaii, was the top oceanfront town, while Traverse City, Michigan, was the No. 1 lakefront locale. Shirley, New York, was at the bottom of the oceanfront list, with Morgan City, Louisiana, last among lakefront towns. All the towns were evaluated in six broad categories: affordability (Venice was 52nd); weather (10th); safety (71st); economy (38th); education and health (23rd); and quality of life (55th). Affordability measures included housing costs (Venice was 78th), income (79th) and property taxes. Besides the obvious, weather measures included ”ood risk and hurricane storm surge risk as well as water temperature. Safety measures included both the violent crime rate (23rd) and the property crime rate. Economic measures included the unemployment rate, population and income growth and the foreclosure rate (59th). Education and health measures included the school system, the public hospital system and air, drinking water and beach water quality (20th). Quality of life, the most heavily weighted category, included measures ranging from the average commute time to work to the number of nightlife establishments per capita (42nd). Venice didnt make the top 5 „ or bottom 5 „ in any individual measure in the study, but Sarasota did. The city tied for “rst in nightlife establishments per capita, restaurants per capita and coffee shops per capita. See the study at WalletHub.com.Email: bmudge@venicegondolier.comVenice is high among best beach townsBy BOB MUDGESENIOR WRITER MORE ABOUT FLORIDAIn the WalletHub study the state had: € One city in the bottom 5 for median income (Fort Pierce). € Four of the top five cities in percentage of waterfront homes for sale. € Two of the top 5 cities for highest water temperature. € Two of the top 5 cities for lowest violent crime rate „ and three of the top five for highest violent crime rate. € Four of the five cities with the lowest insured population. € Five of the six cities tied for first for most nightlife establishments per capita „ and one in the five with the fewest (Riviera Beach). € Four of the cities tied for the most restaurants per capita „ and two among the fewest. € Three of the six cities tied for the most coffee shops „ and four of the five with the fewest. FILE PHOTOWarm weather, lots of sand and beautiful sunsets contributed to Venices high ranking among best beachfront towns in which to live. adno=54533630 GROUPER NY WAY$14 Served with your choice of 2 sides(Sides not included with salads or pastas)(EXCLUDES BLACK GROUPER) adno=54537239 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=54537266 Come...Feel The Difference At Waters Edge! FLORIDAS SKINCARE LEADER NOW IN VENICE!€ Compassionate, Comprehensive, Convenient€ Treating All Ages & Skin Conditions€ State-Of-The-Art Skin Cancer Care€ Latest & Safest Cosmetic Treatments€ Warmly Welcoming Of“ce & Staffwederm.com CALL 941.218.53004315 Tamiami Trail South Venice, FL 34293Dr. Elizabeth Reisinger D D D D D D D D r r r r r r r r . . E E E E E E E E l l l l l l l i i i i i i i z z z z z a a a a a a b b b b b b b b b b b e e e e e e e t t t t t t t t h h h h h h h h h h h R R R R R R R R R R e e e e e e e i i i i i i i i s s s s s s i i i i i i i i n n n n n n n g g g g g g g g g g e e e e e e e e r r r r r r r r r r Dr. Elizabeth Reisingeradno=54537644

PAGE 4

4A SUN NEWSPAPERS JUNE 30, 2018 € WEEKEND EDITION Doris S. MillerDoris Scott Miller, 93, of Venice, Florida, formerly of Savannah, Georgia, passed to her heavenly home on Tuesday, June 26, 2018, surrounded by loving family and caring staff at Manor Care. Born in Norfolk, Virginia, on Nov. 9, 1924, Doris was active in the Methodist church throughout her adult life, including more than 30 years at the former Venice-Nokomis UMC. She and her husband, Charles CharlieŽ Miller, came to Venice from Savannah in 1981 and plunged right into a retirement built around service to others. Other than her family, Doris was most proud of her 31 years with Venice Hospitals volunteer auxiliary. She retired with more than 11,000 hours of service, primarily in the surgery waiting lounge. As a retirement gift, the volunteers gave her an inscribed brick placed in the garden area by the front entrance. An exceptional cook and baker, she baked love into every bite. She was known far and wide for Doris World Famous Cheese StrawsŽ and many other special goodies, such as her amazing brownies, pineapple dream pie and the rare and wonderful black-bottom pie. Her legacy will live on in the recipes she was happy to share. Her game was bridge and her best friends were made over the card table where, in addition to cards, they shared their trials and triumphs and prayers for family members. Doris is survived by her daughters, Barbara Vaughn of Venice and Lisa Stutzman (Randy) of Bend, Oregon; and her son, Richard Miller (Ann) of Bloomingdale, Georgia; grandchildren, Donnie Vaughn (Kelly) of Cape Coral, Florida, Sherry Stewart of Brandon, Florida, Ricky Miller of Savannah, Candi Sweet (Kevin) of Monterey, California, Robbie Brown of Guyton, Georgia, and Andrew and Matthew Stutzman of Portland, Oregon. Great-grandsons include Christopher and Ian Vaughn, Jacob Stewart, Oliver and Owen Sweet and Mason Miller. Great-granddaughters are Kristen Young (John), Kayla Brown and Lauren and Katelyn Miller. Great-great-grandsons are Ian and Isaac Young. She is also survived by several nieces and nephews. Welcoming her to heaven are her parents, Thomas and Martha Scott; brother, Tommy Scott; sister, Myrtle Hedspeth; grandson Cliff Miller; and her loving husband of 49 years, Charles E. CharlieŽ Miller. Services: A service of remembrance and celebration was held at Grace United Methodist Church, 400 E. Field Ave., on the island, behind Village On The Isle, on Friday, June 29. A reception followed in the church social hall. Burial will be in the family plot in Savannah on Monday, July 2. Contributions: In lieu of ”owers, please consider a donation to your own church or to Alley Cat Allies, 7920 Norfolk Ave., Suite 600, Bethesda MD 20814-2525; or AlleyCat.org. | 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. City leaders gave a thumbs up this week to concept plans for a new 30,734-square-foot Public Safety Facility on East Venice Avenue. Voters approved a $16 million bond referendum in November 2016 to build new digs for the Venice Police Department. The existing police station has antiquated layout and also was fraught with leaks. Groundbreaking isnt expected until 2019. On Tuesday, Det. Rob Goodson walked the Venice City Council through the new concept plan, which shows generally where certain departments, training and maintenance areas, and public access are located. The concept plan was unveiled in lieu of a ”oor layout plan, which Goodson said cant be made public for security reasons. Project Manager Daniel Barret and Engineer Richard Ellis, with Dewberry Architects, were on hand to answer Council questions. AJAXTandem will construct the facility. Ron Ford, of OTB Consulting, will act as the citys representative involved in management of the project, scheduling and budgeting. I think we put our best efforts with the design teamŽ before you today, Goodson said. Our intent today is to see if you approve of the direction of the project, knowing as we move forwardŽ there will be additional opportunities for public input. Barret said the planned buildings training spaces will double as an Incident Command Center in case of an emergency. The concept plan shows signi“cant buffering to the east next door to Auburn Woods subdivision, and a large lake with additional vegetative buffering separating the facility from “ve-acre homes to the south. Goodson said hes talked with residents to the north, south, and a subcommittee of Auburn Woods, keeping them apprised of the facilitys progress. Auburn Woods representatives privately expressed dismay that they were not more involved in the initial planning process. Goodson said now that the concept plan has been made public, this is their opportunity to provide input. Main access into and out of the facility will be from East Venice Avenue An emergency access is planned from the south part of the 10-acre parcel. Were trying to keep the buildings presence on East Venice Avenue so we can have that civic presence of the building (to) create a walkable connection to a public way. Council members had a number of questions. Mayor John Holic wanted to know if the building was being engineered for a potential second ”oor in the future. Its not, but Barret noted theres an additional 3,500 square feet of room to the west, and a lesser amount to the east, should expansion become necessary. Mitzie Fiedler wanted to know if the building will be engineered for future solar panels and electric vehicles, when and if the city can afford them. Barret said it isnt being engineered speci“cally for solar, but will have additional plug-ins for generators should they be needed. We look for every opportunity for sustainable design where it “ts in the design and the budget.,Ž Barret said. This will be the most energy ef“cient building we can make it. If you include solar in that, that would be great.Ž Council Member Charles Newsom asked architects to look at metal rooftops that look like tile as an alternative. One of the biggest headaches we have is trying to repair roofs,Ž Newsom said. If we can afford it, it would certainly take away a major headache.Ž Council Member Rich Cautero reminded the board that the original estimate came to $25 million, and had to be reduced numerous times before Council settled on a $16 million bond repaid over 30 years. We did do a lot of due diligence because this was a bond referendum,Ž he said. Its conceivable that some of the items we are asking for right now wouldnt “t into that budget. We did whittle it down because we were sensitive to what we were asking the public to do „ which was approve a bond with additional debt service and “nancial burden on our citizens.Ž Mayor Holic cautioned Council not to rule out such improvements. There is additional revenue in Impact Fees for additional capacity, so dont rule these things out,Ž Holic said. They are not going to break ground until some time next year. I hope we make this very ef“cient,Ž added Council Member Bob Daniels. And if its over the $16 million, then I think that needs to be brought back to us in case we want to do something else. We just need to get the pencil out and be very creative.ŽEmail: ggiles@venicegondolier.comNew public safety facility plans unveiledBy GREG GILESNEWS EDITOR This concept layout by Dewberry Architects depicts the new Venice Public Safety complex by department. Groundbreaking begins next year. This concept drawing by Dewberry Architects depicts parking and landscaping for the new Venice Public Safety complex on East Venice Avenue. DEWBERRY ARCHITECTS GRAPHICSThis concept drawing by Dewberry Architects depicts the new Venice Public Safety complex on East Venice Avenue. Email: veniceisparadise@hotmail.com € 941.488.1111 € www.veniceISparadise.netRealty of Venice, Inc.101 San Marco Drive, Venice, FL 34285 40 YEARS IN BUSINESS Venice IslandBella Costa! Turn key furnished 2 bedroom 2 bath condo, with clubhouse and pool, just steps to Venice Theatre, Bike to beach. MLS#N5917381 $259.000 Island Paradise … Huge treed corner lot close to Venice Beach, 6 bedroom 3&1/2 bath home, surrounded by beautiful properties, endless possibilities in dream location. MLS#N61008724 $645,000 Magnolia Park 2 bedroom 2 bath condo with den, pool, clubhouse and garage, small pets ok. MLS#N5915262 $231,000 PRICE REDUCED The Plantation! Spacious 3 bedroom 3 bath home with pool plus double garage, on Cul De Sac street MLS#N6100899 $489,000We are currently looking for quality agents to join our team of seasoned professionals. VENICE Your sunset, your beach. count beach umbrellas from your Florida room windows, 2BD/2BA vintage vacation retreat, pecky cypress interior and exterior walls o ers all the charm you may have dreamed of. All just a short walk to the theater, “ ne dining and upscale shopping. MLS#N5917328 $2,500,000Stoneybrook G.& CC/Palmer RanchGolfers Delight Upgrades abound in Beautiful lakefront, attractively landscaped, 3 bedroom 2 bath home with double garage. MLS#6100923 $427,900adno=54536191

PAGE 5

WEEKEND EDITION € JUNE 30, 2018 SUN NEWSPAPERS 5A to an average of 2,300 to 2,400 calls per year. Its an incredibly active station, but with the exception of Chief Steve Kona, its completely staffed by volunteer “re“ghters. Kona said that back when the NFVD was founded, all “re stations were operated that way. Still, about 70 percent of “re stations across the country are volunteer,Ž he said. We are the only full volunteer “re department in Sarasota County, but as a 501(c)(4) not-for-pro“t corporation, were not a government entity of the county. What that means is that the NFVD does not collect taxes and cannot take advantage of impact fees, which government organizations use to make capital improvements. Instead, the department sends out a Fire Service DuesŽ letter to Nokomis residents each September. For the 2017-2018 year, “re protection dues were $85 per household. There are additional breakdowns for commercial structures, boat slips and agricultural land. Despite the relatively low cost to residents and businesses, Kona said many of the letters are just thrown in the trash. Usually about 50 percent of the residents pay, and we make up the difference in our operating costs with grants,Ž he said. We try to get the word out and put all of the information about what we do on the form, but sometimes we get new residents who really have no idea what we do.Ž The dues that are collected go toward keeping the fleet of vehicles and firefighting equipment in tip-top shape, as well as fuel, training and insurance costs, firefighter housing and building maintenance. The main block building of Station 41 is original to the NFVD, purchased and occupied since 1950, and just last year was given a facelift, with stucco and a fresh coat of paint. The metal building next door is where the “re“ghters sleep and is scheduled to be painted in the near future. The NFVDs list of services to residents and businesses is extensive: € Unlimited Fire service. € Safety presentations and “re extinguisher training to homeowners associations and NFVD service area interest groups or clubs, and business staffs. € Production of “re and safety brochures. € School safety presentations. € Severe weather safety presentations. € NFVD Current Fire Service Dues CompliantŽ stickers and certi“cates to display to business customers. € Certi“cates for current safety training for businesses. € Specialized “re safety training for hotels, motels, bed and breakfast units, restaurants and manufacturing. € NFVD Pre-Plans developed for commercial buildings. One place the dues money isnt used is in salaries. Kona is the only paid employee at the NVFD. The seven board members, all Nokomis residents, are not compensated. Kona said that roughly half of his volunteer “re“ghters also do this as a full-time job. I have 10 career “re“ghters who come here on their days off,Ž he said. They also work full-time at stations in Englewood, the city of Venice, North Port and Sarasota County „ they just have a passion for the job.Ž There are always at least six “re“ghters at the station, 24 hours a day, seven days a week. Because they are a volunteer organization, Kona said, many of the young firefighters who are fresh out of the firefighter academy come to the NVFD to get that much needed on-the-job-training. Both the chief and the career firefighters act as mentors, teaching the new firefighters and preparing them to go to an eventual full-time job at another station. The young “re“ghters usually stay with the NVFD about two years, sometimes less, while they learn, so Kona is always looking for new “re“ghters to join his core crew. He said hes proud that some of the top positions in the local “re departments are held by people who were trained at his station. The chief of the Englewood Fire Department came through here,Ž he said. So did Scott Titus, the new North Port Fire Chief, as well as two battalion chiefs with Sarasota County and a battalion chief at the city of Venice.Ž Per the NVFDs bylaws, a board of directors seat is up for election each year in October, and a notice accepting nominations is posted for public viewing. Throughout the years, board members have come and gone. The most recent one added was during the 2016 election. When it comes to fees imposed for fire services, the NFVD remains a bargain for Nokomis residents. Sarasota County utilizes a non-ad valorem fire assessment for the purposes of funding fire services. The way it works is that the amount a resident or business pays is based on the square footage of the structure, so for a 2,500-square-foot home with no outbuildings, the cost per year would be around $175. In December of last year, the city of Venice began imposing an impact fee on all new construction to cover “re and law enforcement services. The “re services impact fee alone is around $490. Kona said that neither Sarasota Countys and Venices fees are unreasonable for the work they do protecting their citizens but certainly the $85 annual fee requested by the NVFD is well worth it. There is so much cost involved with running a “re department,Ž he said. Were very frugal with our money, and every penny is accounted for, so I would be happy to speak to anyone about it, if they would like to stop by for a tour and meet our wonderful volunteers. Its incredibly rewarding to be a part of this place.ŽCALLSFROM PAGE 1 PHOTO BY DEBBIE FLESSNERThis special vehicle used to ght brush and forest res came from a military eet. SP17638 SHOPLOCALTODAY!SAVEGAS, SUPPORTOURLOCALLYOWNEDBUSINESSES 1007 BECKLEY CIR. Chestnut Creek Estates. Over 2500 sq ft 4 Bedrooms, 2 baths pool home overlooking huge oak trees and pond. Come make this your home.Call Lauden Pitts Broker/Associate Coldwell Banker Real Estate Cell: 941-374-7349hlauden.pitts@” oridamoves.com € www.” oridamoves.com/hlauden.pitts$377,000OPEN SUNDAY 1-4adno=54537265 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$34.99 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.HushPuppies 2.8oz.PorkChop andShrimpScampi 3.ScoopCiaoGelato Lunch$5.99 SunsetMenu starts@ $9.99 10%Discountoff EntireCheckattheSaltwater Caf1071 Tamiami TrlN Nokomis,FL 34275(941) 488-3775www.SaltwaterCafe.comExpires 0 / 14 /2018 ~ Not Valid on Sunset Menu or any discounted items! (not valid with any other offer) G061318 adno=54537207 deserves a breakEVERYONE ONE If youre responsible for helping a loved one recover at home from surgery, illness or injury, you know all too well these days are few and far between. Our respite / vacation program gives you the opportunity to take a break from these demands. Youll have the added peace of mind knowing they are receiving around-the-clock professional care. Whether you use respite care on a regular basis, or just for a special occasion, call to learn about our short stays and affordable rates. Call today.ManorCare Health Services Venice 1450 East Venice Avenue € Venice, FL 34292 941.486.8088 € manorcare.com/Venice 201 7 HC R He alth care, LLC adno=54535003 2017 Doctors in our Medicare plan network use some of the most sophisticated tools. Their ears.They listen to you. They respond to you. They respect you.Humana Medicare Advantage plans are affordable and stay ahead of the times by going back to the basics. Our network physicians listen and take the time to truly understand your health goals. 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 Providers are available in our network. The provider network may change at any time. You will receive notice when necessary. Humana Inc. and its subsidiaries (HumanaŽ) comply with applicable Federal civil rights laws and do not discriminate on the basis of race, color, national origin, age, disability, sex, sexual orientation, gender identity, or religion. See our website for more information. English: ATTENTION: If you do not speak English, language assistance services, free of charge, are available to you. Call 1-855-882-4341 (TTY: 711). Espaol (Spanish): ATENCI"N: Si habla espaol, tiene a su disposicin servicios gratuitos de asistencia lingstica. Llame al 1-855-882-4341 (TTY: 711). (Chinese): 1-855-882-4341 (TTY: 711) Y0040_GHHK6BHEN ACCEPTEDGet a healthcare team that puts you “rst. Call to learn more about Humana plans from a licensed Humana sales agent.1-855-882-4341 (TTY: 711) 8am 8pm, Monday Friday Humanas Provider Network includes:4125 S. Tamiami Trail, Suite 2 Venice, FL 34293 941-320-3644 adno=50538014

PAGE 6

6A SUN NEWSPAPERS JUNE 30, 2018 € WEEKEND EDITION The Venice Police Department reported the following arrests: € Richard Mayes, 54, 1200 block of Highland Ave., Venice. Charge: driving with a suspended license. Bond: $1,500. € Virginia Stone, 52, 200 block of Lisbon St., Venice. Charges: two Pinellas County issued warrants for failure to appear in court and grand theft. Bond: none. The Sarasota County Sheriffs Office reported the following arrests: € John Frost Jr., 47, 100 block of Ogburn St., Osprey. Charge: contempt of court. Bond: $25,000. € Wayne Carlton, 30, 300 block of Briarwood Road, Venice. Charge: contempt of court. Bond: $500. € Cameron Howell, 29, 300 block of Elm St., Englewood. Charge: probation violation. Bond: none. € Russel Schaub, 42, 300 block of Oakwood Circle, Englewood. Charge: probation violation. Bond: none. € Wayne Carlton, 30, 300 block of Briarwood Road, Venice. Charge: contempt of court. Bond: $500. € Brian Kiehl, 38, 1000 block of 1st Dirt Road, Venice. Charges: two counts of contempt of court. Bond: $1,000. € Daniel McNamee, 31, 1700 block of Falls of Venice Circle, Venice. Charge: conditional release violation for protection against domestic violence. Bond: none. € Alexander Molineux, 30, 11000 block of Vanessa Ave., Englewood. Charge: grand theft. Bond: $1,500. € Peter Prokopiak, 49, 600 block of Shore Road, Venice. Charges: possession of a controlled substance without a prescription and possession or use of narcotics equipment. Bond: $2,000. € Erin Speroni, 36, 1300 block of Roosevelt Drive, Venice. Charge: Charlotte County issued warrant for violation of probation. Bond: none. € Jeremy Steffen, 38, 400 block of Sunset Drive, Englewood. Charges: possession of a controlled substance without a prescription and possession or use of narcotics equipment. Bond: $2,000. € Elaine Wells, 64, 600 block of Pineapple Place, Venice. Charges: DUI and driving with a suspended license. Bond: $1,620. € Jennafer Bailas, 23, 100 block of Margaret Drive, Nokomis. Charge: probation violation. Bond: $20,000. € Dustin Bruhn, 31, 300 block of S. Albee Farm Road, Nokomis. Charge: contempt of court. Bond: $200. € Richard Stambaugh, 48, 4400 block of Tortoise Road, Venice. Charge: fraud through uttering a forged bank bill. Bond: $1,500. € Esquilin Eliazer, 44, 200 block of Fenwick Drive, Venice. Charge: out of state fugitive from Monmouth County, New Jersey. Bond: none. € Kristianna Olson, 33, Bay Acres Ave., Osprey. Charges: two Pinellas County issued warrants for petty theft. Bond: $3,552. € Tyler Treffinger, 25, 200 block of N. Verona St., Nokomis. Charges: possession of a controlled substance without a prescription and possession or use of narcotics equipment. Bond: $2,000. € Sarai Brooker, 41, 2200 block of Bal Harbour Drive, Venice. Charge: larceny less than $5,000. Bond: $1,500. € Alyssa Roberts, 19, 200 block of Citrus Ave., Nokomis. Charge: possession of a controlled substance without a prescription (THC wax). Bond: $1,500. The Sarasota Police Department reported the following arrest: € Erin Smith, 41, 2000 block of Cordes St., Osprey. Charges: prostitution, probation violation, and narcotic equipment possession. Bond: $650. Criminal registration: € Jeremy Bettis, 36, 200 block of Azalea Road, Venice.„ Compiled by Staff Writer Lauren CoffeyControlled substance arrests in Venice, Englewood POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction. Guilt is determined by the court system.Fire“ghters outshooting police of“cers and deputies? Thats how they roll in Venice. Fire Chief Shawn Carvey couldnt help wear a big grin on Tuesday when Venice Council Member Jeanette Gates, a previous winner in clays, presented the First Place trophy in the Suncoast BBQ and Bluegrass Bash First Responders Annual Challenge Sporting Clays Tournament. Accepting the award at City Hall on June 26 with Carvey were Deputy Fire Chief Frank Giddens, Lt. Derek Lowery, and Fire Battalion Chief Scott Blanchard. Gates has chaired the BBQ clays tournament since its inception “ve years ago. Two years ago I decided I was going to have a competition within a competition and have “rst responders compete against other “rst responders because I cant think of anybody more competitive than “rst responders,Ž Gates said. With 30 participating, the very “rst winner was the Venice Police Department. This year the competition was more “erce with about 150 shooters in all. Venice “re“ghters went up against other “re departments, the police department, the Sheriffs Of“ce and other law enforcement agencies. There was concern the event might not come off as planned when I-75 was shut down at the Laurel Road exit near the Knights Trail shooting range on the morning of the competition. But they all came. I am so proud and honored to again give this very beautiful plaque to a Venice “rst responder. They are all awesome and we appreciate them here in our community,Ž Gates said, as she presented the award. And you know why? Cause I charged them. I didnt let them shoot for free,Ž she told audience amid laughter. I am honored to present this to you and you have bragging rights for a year.Ž Yes, we do have bragging rights, and well de“nitely use them for the next 365 days. Police and “re ƒ we are very competitive,Ž Carvey said. We are honored and it was a great day for the Foundation. And thats what were there for. We look forward to next year, and hope to keep the award in Venice. And yes, “re“ghters can shoot straight, too.Ž The event raised $18,000 for the Suncoast Foundation for Handicapped Children Inc.Firefighters earn braggin rightsBy GREG GILESNEWS EDITORVenice firefighters outshoot police in competition CITY OF VENICEThis image, captured from online video of the Venice City Council meeting on Tuesday, shows Council Member Jeanette Gates (left) next to Venice Fire Chief Shawn Carvey (holding an award), Deputy Fire Chief Frank Giddens, Lt. Derek Lowery, and Fire Battalion Chief Scott Blanchard. The team won this years First Responders clay challenge. SP17509WantToGet ?ItsEasyƒJust SHOP www.SKYattheY.com PREPARING FOR THE FUTUREThrough disciplined academics we succeed in preparing children for high school and college.Now enrolling students for 2018-19 school year.CALL OR STOP BY FOR A TOUR TODAY!FREE TUITION | FREE BEFORE/AFTER CAREVENICE SKY ACADEMY 705 Center Road, Venice | 941-244-2626ENGLEWOOD SKY ACADEMY 881 S. River Road, Englewood | 941-999-4775 adno=54537387 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 SAVE $600 Stressless Consul IN GORGEOUS SELECT LEATHERS*SAVE $500 ALL SIGNATURE BASE AND LEGCOMFORT’ RECLINERS *12 months to pay WAC *Does not apply to Ekornes or previous purchases. PLUS, TAKE HOME A FREE ACCESSORY*With a qualifying seating purchase. NOW From $1,395Monday-Saturday 10-6 € Sunday Noon-5 7211 South Tamiami Trail, Sarasota, FL 941-923-2569 € copenhagen-imports.comWHILE SUPPLIES LAST! See Sales Associate for Details. Some Restrictions Apply.copenhagen importsFURNITURE + LIGHTING + ACCENTSSomewhere between the parades, picnics and barbecues, make time to get to Copenhagen Imports Independence Day Sale. Take advantage of extraordinary savings and promotions throughout the store including many of our us pay your sales tax.* So kick back and relax its on sale!DAY I N D E P E N D E N C E Last-chance deals on our top brands! adno=54537545 adno=54535601 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentJUNE SPECIALSHours M-F 7:30 AM TO 4 PM SAT 7:30 AM TO 2 PMMAVERICK KNIVES $11 GRUBS AWAY $26 POTTING SOIL 5/$10 CORONA PRUNER $18 RAILROAD TIES $19adno=54535371 2006-2017 DEBIT CARD 941-474-8626850 N. Indiana, Hwy. 776MON-SAT 7:30am-5pm CLOSED SUNDAYSR # 47220933www.OakFarmsNursery.com adno=54535320 20% OFFAll Plants 3 Gal. & UpOne Coupon Per TransactionMUST PRESENT COUPON AT TIME OF SALE. EXCLUDING SALE ITEMS, LANDSCAPE PACKAGES, TROPICAL FRUIT, CITRUS, SPECIALTY ITEMS AND BOUGAINVILLEASThank You Englewood For Voting Us #1 Plants!

PAGE 7

WEEKEND EDITION € JUNE 30, 2018 SUN NEWSPAPERS 7A Lincoln 7110 S. Tamiami Trail € Sarasota www.MazdaofSarasota.com www.EdHowardLincoln.net941-924-6700 7048 S. Tamiami Tr. € Sarasota 1/4 Mile South of Stickney Point Rd. on Business 41 ED HOWARD ED HOWARD 941-921-4402All Prices Plus Tax, Tag, and $799 dealer fee. Expires 7/4/18. UNDER $10,000 VALUES ED HOWARDS PRE-OWNED SAVINGS DEALS OF THE WEEK ONE OWNER, CLEAN! NOW!#L17356A $ 17,950 #L8523P NOW!ONLY 23K MILES $ 24,950 $ 500 OFF MILITARY SAVINGS!! ACTIVE MILITARY, VETERANS, DAV ADDITIONAL SAVINGS!! ON ALL PRE-OWNED WITH APPROVED CREDIT $ 10,950 NOW! 2011 BMW 128i CONVERTIBLE # M8522P $ 16,750 NOW! 2015 MAZDACX-5 # M8527P $ 10,950 NOW! 2011 BUICK LACROSSE CXS # LA5616B $ 25,499 NOW! 2017 FORD MUSTANG # M18235A $ 23,999 NOW! 2015 FORD EXPEDITION XLT # MA5600A $ 16,950 NOW! 2013 LINCOLN MKS # L8537P $ 23,950 NOW! 2015 TOYOTA RAV4 # L8540P $ 14,950 NOW! 2013 LINCOLN MKZ # L8505PA $ 20,950 NOW! 2015 RAM 1500 QUAD CAB # L8538PA $ 11,450 NOW! 2012 VOLVO S60 # L18220A $ 10,950 NOW! 2012 LINCOLN MKZ # LA5556B $ 11,450 NOW! 2016 KIA SOUL # M8541P $ 13,950 NOW! 2014 VW BEETLE CONV. # L17405C $ 13,799 NOW! 2016 FORD FUSION SE # M18126A $ 10,950 NOW! 2010 FORD EDGE LIMITED # L18222A NOW! $ 5,495 #M18096C 2013 SMART FORTWO NOW! $ 9,588 #M17649A 2012 DODGE JOURNEY NOW! $ 7,950 #MA5635A 2006 NISSAN MURANO NOW! $ 7,950 #L8528PA 2011 MAZDA CX7 NOW! $ 4,950 #L18000B 2003 MERCURY GR. MARQ. LS NOW! $ 5,950 #L8515PA 2005 LINCOLN TOWNCAR NOW! $ 8,950 #L18218B 2007 LINCOLN MKZ NOW! $ 7,488 #M18244A 2010 HONDA ACCORD COUPE NOW! $ 8,988 #M8513PB 2012 HYUNDAI ELANTRA 13K MILES 20K MILES HYBRID 40+MPG LOADED 2015 FORD XLT EXPLORER 2014 LINCOLN MKX NOW! $ 8,450 #LA5615A 2012 TOYOTA PRIUSadno=54537544

PAGE 8

8A SUN NEWSPAPERS JUNE 30, 2018 € WEEKEND EDITION WEEKEND EDITION € JUNE 30, 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 Available2007 Toyota Avalon Stk#T104704A ...................$35002003 Toyota Matrix XR Stk#T180600A ...........$45002009 Mitsubishi Galant Ralliart Stk#T238023B .$45222007 Honda Fit Sport Stk#T550764B .............$50002003 Honda CR-V EX Stk#XXXXX ....................$50002009 Toyota Corolla Stk#T835378A...............$50002013 Kia Soul Stk#T734904B ................................$55002006 Toyota Sienna Stk#TP0385A .....................$56282011 Scion xD Stk#T119975A ................................$63332013 Mazda Mazda2 Stk#SM1202A ..............$64422007 Ford F-150 Stk#T064011A .........................$65002005 Toyota Avalon Stk#T595688A ...................$65002012 Nissan Versa Stk#G657491A....................$68892002 Toyota RAV4 Stk#TP0378A ........................$70002016 Nissan Versa Stk#SP1195 ..........................$73352016 Nissan Versa Stk#SP1196 .........................$74892013 Dodge Dart SXT Stk#C265092B ................$79912013 Toyota Camry Stk#T603123A ..................$80002008 Ford Edge Stk#SC1215A ..............................$82222009 Kia Optima EX Stk#T172099A.....................$83112016 Nissan Versa Stk#SS1261 ........................$83902014 Hyundai Elantra Stk#SP1246 .................$84882012 Kia Forte SX Stk#C184188A ......................$85002015 Kia Rio Stk#C135327A ......................................$87112015 Mitsubishi Lancer Stk#S002905B ........$89902004 Chevrolet Colorado Stk#CG71564C .......$89912012 Nissan Frontier Stk#T067338A..............$90002013 Chevrolet Cruze Stk#SS1292A ................$92952005 Toyota 4Runner Stk#T262596B .............$99002008 Buick Enclave Stk#G007362A ..................$99332008 Lexus IS 250 Stk#Stk#G319610B .............$99992015 Nissan Versa Note Stk#C267963A ........$99992014 Chevrolet Captiva Sport Stk#T037961A ....$10,0002016 Dodge Dart SXT Stk#SS1315..............$10,1632012 Hyundai Tuscon Stk#Stk#S040764B ..$10,257 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=54537543

PAGE 9

10A SUN NEWSPAPERS JUNE 30, 2018 € WEEKEND EDITION extraordinary die-off of manatees in Southwest Florida, FWC researchers first discovered manatees could die from red tide toxins. Manatees can ingest the algae cells that attach themselves to sea grasses and other vegetation. The algae contain neurotoxins that affect manatees and can lead to their deaths, FWC Veterinarian Martine de Wit said. Its not unusual anymore,Ž de Wit said of manatee mortalities due to red tide. With the upcoming holiday, de Wit asks boaters to be particularly watchful on the water for manatees and observe no-wake speed zones. Anyone who sees a dead sea turtle or marine mammal, or one in distress, should call the FWC Wildlife Alert tollfree number at 1-888404-FWCC (1-888-4043922). Cellular phone customers can contact *FWC or #FWC.Email: reilly@sun-herald.comRED TIDEFROM PAGE 1 € require cafes, restaurants, bars, and other commercial enterprises to meet minimum ADA standards for operating on public property € establishing a requirement for business licenses to be placed where they can be publicly observed and reviewed by city staff € requiring outdoor dining establishments to power-wash the sidewalk a minimum of 2-3 times a year Mayor John Holic recommended an addition to the proposal. You might want to make the outdoor dining people responsible to have a camera that shows their outdoor dining area that we can tie into. Thats the best way to do code enforcement,Ž he said. There has also been a discussion as to whether the city will charge retail enterprises to use public space, namely sidewalks, but a price has not yet been determined. Lavallee assured the Council it will be “nished at a date to be determined, not too far down the road.ŽRULESFROM PAGE 1 A Sand and Surf Festival, a beach-themed summer jamboree that will be put on by the county later this summer, has been approved by the Venice City Council. Around 30-40 vendors will line up along the Historic Venice Train Depot platform to sell beach-related items, such as sunglasses, swimsuits, sunscreen, and more, and possibly boats for sale. There will also be food trucks, smoothies, ice cream, an in”atable bounce tent for kids, and a DJ playing music in Rollins Coakley Park adjacent to the depot. The free event was proposed by Dorian Hardy, the Sarasota County Parks and Recreation Department Program Coordinator, to be a fun afternoon for the community during the summer,Ž she said. Although the impact on city assets is not clear yet, Assistant City Manager Len Bramble said, If I had to guess, the impact on the city will be minimal.Ž According to Hardy, county staff will handle setup, cleanup, traf“c, and anything else involved to make the festival run smoothly. The Sand and Surf Festival will be held Aug. 4 from 10 a.m. to 3 p.m. at the Historic Venice Train Depot and Rollins Coakley Park adjoining the depot. Council approved the festival on June 26.Sand and Surf Festival set for Aug. 4By VIVIAN BRIDGESSUN CORRESPONDENT SPREAD THE NEWS! There  s something for everyone in the BLOWOUT SALE! Today Only! Mikes Golf Carts, Inc.Sales Customization Service 1853 S. Tamiami Trail, Venice, FLWeekdays 8:30 am to 6 pm € Saturdays 9 am to 12 noon941-586-9689 Pre-Owned GOLF CART TIRES Excellent Condition!Starting at $10 (Cash & Carry Only. Installation is Extra.)ALL CARTS HAVE BEEN REFURBISHED! LIKE NEW! $6995 $4995 $1950 $5995 Custom Wheels & Tires Also Available. STRETCH LIMO LIKE NEW! Saturday, June 30th Starting 8 am till 4 pm Will be serving Hot Dogs!adno=54537631 To our Customers and Friends in the Venice Community: Since October, 2016 when we became the new owners of Big Olaf Ice Cream John and Susan Stone, Owners ICE CREAM & COFFEE CAFFEOPEN EVERY DAY 9AM 9PM & MORE! ICE CREAM 40 Flavors! Under NEW Ownershipƒsince October, 2016!FREE adno=54537260

PAGE 10

WEEKEND EDITION € JUNE 30, 2018 SUN NEWSPAPERS 11A LEGAL NOTICES NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT FOR SARASOTA COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF JOHN E. MAGEE, Deceased. File No. 2018-CP-2140-SC NOTICE TO CREDITORS The administration of the es tate of John E. Magee, de ceased, whose date of death was January 12th, 2018, is pending in the Circuit Court for Sarasota County, Florida, Pro bate Division, the address o f which is 4000 South Tamiami Trail, Venice, Florida 34293 The names and addresses of the personal representative and the personal representatives attor ney are set forth below. All creditors of the deceden t and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the dece dent and other persons having claims or demands agains t decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 W ILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication o f this Notice is June 30th, 2 018. Personal Representative: Susan M. Magee 4842 Brittain Wa y North Port, FL 34287 Attorney for Personal Representative: W KEVIN RUSSELL, Esq. W KEVIN RUSSELL, P.A. 14295 SOUTH TAMIAMI TRAIL NORTH PORT, FL 34287 Florida Bar No. 398462 Email Addresses: kevin@wkevinrussell.com Publish: June 30; July 7, 2018 276090 3590712 NOTICE OFSALE30 N O TI C E O F PUBLI C S ALE: FLAGSHIP TOWING & AUTOMOTIVE gives Notice of Foreclosure of Lien and intent to sell these vehicles on 07/16/2018, 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. 1FAFP25195G191909 2005 FORD 1FMRU17W74LB42812 2004 FORD Publish: June 30, 2018 123005 3591435 WORKSHOPS34 P u bli c N ot i ce A public workshop will be held to discuss a pro posed PUD Amendment and Site & Development Plan for a 1.4 +/acre parcel located at 1500 Venice Avenue East, Venice, FL, 34292. This is not a public hearing. The purpose of the work shop is to inform the neighboring residents of the nature of the project, to solicit suggestions and comments, and discuss the proposed concept plan. The workshop will be held on Tuesday, July 17, 2018, at 5:30 PM, at Venice City Hall, Commu nity Hall, 401 W. Venice Ave, Venice, FL. Publish: June 30, 2018 124939 3590092 OTHER NOTICES38 TO PLACE YOUR LEGAL NOTICE Call Darlene(941) 207-1220Or Email dwillis@ VeniceGondolier.comfax(941)485-3036 OTHER NOTICES38 NOTICE OF FINAL AGENCY ACTION BY THE SOUTHWEST FLORIDA WATER MANAGEMENT DISTRICT Notice is given that the Districts Final Agency Ac tion is approval of the ap plication for an Environmental Resource Permit to serve a major modification to stormwa ter system activities on 0.59 acres known as NoKoMos Stormwater Modification. The project is located in Sarasota County, Section(s) 1,Town ship 39 South, Range 18 E ast. The permit applicant is ROWCO Investments, LLC whose address is 217 Bayshore Road, Nokomis, Florida. The Per mit No. is 8777.002. The file(s) pertaining to the project referred to above is available for inspection Monday through Friday ex cept for legal holidays, 8:00 a.m. to 5:00 p.m., a t the Southwest Florida Water Management Dis trict Office, 7601 U.S. Highway 301 North, Tampa, Florida 33637. NOTICE OF RIGHTS Any person whose sub stantial interests are aff ected by the Districts action regarding this matt er may request an administrative hearing in accordance with Sect ions 120.569 and 120.57, Florida Statutes (F.S.), and Chapter 28106, Florida Administrat ive Code (F.A.C.), of the Uniform Rules of Procedure. A request for hearing must (1) explain how t he substantial interests o f each person requesting the hearing will be affected by the Districts ac tion, or proposed action; (2) state all material facts disputed by each person requesting the hearing or state that there are no dis puted facts; and (3) other wise comply with Chapter 28-106, F.A.C. A request for hearing must be filed with and received by the Agency Clerk of the Dis trict at the Districts Brooksville address, 2 379 Broad Street, Brooksville, FL 34604 6899 within 21 days of publication of this notice (or within14 days for an Environmental Resource Permit with Proprietary Au thorization for the use of Sovereign Submerged Lands). Failure to file a re quest for hearing within this time period shall constitute a waiver of an y right such person ma y have to request a hearing under Sections 120.569 and 120.57, F.S. Because the administra tive hearing process is designed to formulate final agency action, the filing of a petition means that the Districts final action may be different from the posit ion taken by it in this not ice of agency action. Persons whose substant ial interests will be aff ected by any such final decision of the District in t his matter have the right t o petition to become a party to the proceeding, in accordance with the re quirements set forth above. Mediation pursuant to Section 120.573, F.S., to settle an administrative dispute regarding the Dis tricts action in this matter is not available prior to the filing of a request for hearing. Publish: June 30, 2018 382137 3590811 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! materials without a written permit from the “re chief but doesnt mention open burning, while the countys general ban on open burning has an exception for burns authorized by the Forest Service. One option would be to ask the Forest Service to let the city take over the issuance of permits for open burning. Florida law allows the Forest Service to delegate its authority over open burning to a city or county that establishes a program meeting a set of criteria including: an ordinance for obtaining a burn authorization; provisions for the enforcement of the program; and the “nancial, personnel and other resources needed to carry out the program.Ž Authorization of a burn has to require a burn plan; supervision by a certi“ed pile burner; and adequate “rebreaks and suf“cient personnel and “re“ghting equipment at the burn site to contain the burn to the piles authorized.Ž The Service has to approve the program and can discontinue it if it falls out of compliance with applicable laws and rules and corrective action isnt taken within 90 days. The city would also have to agree to cooperate with and assist the Florida Forest Service in carrying out the powers, duties and functions of the Florida Forest Service.ŽOther optionsA simpler option would be to try to beef up the city code to regulate the results of open burning „ smoke and ash. The most obvious method would be a new law regarding air pollution. Today, the city code contains nothing about air quality and only one mention of air pollution „ a reference to air pollution control facilityŽ in the de“nition of solid waste. But Assistant City Attorney Kelly Fernandez expressed skepticism about dealing with open burning under the guise of reducing air pollution. While she said she needs to research the issue, she added that its likely the state pre-empts the regulation of air pollution to itself. A better approach, she said, might be to expand the citys de“nition of a nuisance. Currently, it pertains to accumulations of solid waste, overgrown yards, junk cars and the like, with a single reference to noisome odorsŽ in the context of an offensive land“ll.Ž Council Member Chuck Newsom had another suggestion „ burying the debris from land-clearing in the open space in developments mandated by the citys comprehensive plan. Vice Mayor Bob Daniels said hed oppose that because there would be sinking as the vegetative material decomposed. He threw out yet another possibility „ requiring developers to coordinate land-clearing with Venice Area Beauti“cation Inc. (VABI), which is creating an urban forest on land east of the Intracoastal Waterway. Sabal palms recently planted in the forest came from a Neal Communities development, he said, and a good deal of other cleared material was turned into mulch, leaving mostly tree stumps to be burned. The problem with Daniels idea, Mayor John Holic said, is that even if trees are donated, VABI has to pay to remove and relocate them. In addition, its creating the forest from speci“c native vegetation and wont be interested in taking other plants off a developers hands. Fraize said that development in North Venice is progressing toward I-75, making it more urgent that something be done to protect the quality of life for residents. For people with respiratory issues, the problem is as bad as red tide, he said. Its actually worse, Holic said, because burning can be regulated. Its Fernandezs job to “gure out how. She was asked to report her “ndings to the Council when it reconvenes in late August, after its summer break. Cautero said he knows the citys options may be limited, but anything is better than whats happening now.ŽEmail: bmudge@venicegondolier.comFIRESFROM PAGE 1 Venice City Council Member and former Vice Mayor Rich Cautero will run for re-election to Seat 4 for a second three-year term. He has held the seat since 2015. Its been an honor and pleasure to serve the citizens of Venice for the past two plus years. I believe my broad based background and common sense voice of reason perspective have added value to the city,Ž Cautero said. Cauteros previous experience encompasses executive roles at the vice president level in the consumer products sector over a 35-year career, including Kraft Foods. In addition, he has held numerous Board of Director positions at public, private and non pro“t organizations, including All Faiths Food Bank in Sarasota. I take very seriously my role as gatekeeper of the citys resources, deploying prudent policies to safeguard our quality of life,Ž Cautero said. I am also extremely cognizant that many of our citizens are on a “xed income. Hence, it is critical that all city spending be judiciously evaluated prior to approval.Ž He said many residents have urged him to run for a second term, expressing admiration for his professionalism and fairness. There are a number of emerging issues and challenges that can bene“t from my expertise and experience,Ž he said. He highlighted key priorities that require continued focus, including common sense “scal management, ef“cient infrastructure remediation, maintaining excellent public safety resources, effective growth and environmental policies, and preservation of the citys rich history. Cautero said he will continue to be a strong advocate for enhanced city control of Park and Mobility Impact Fees. The Impact Fee process is ripe for re-engineering,Ž he said. I hope to have the privilege to continue my service to Venice with dedication, integrity and respect for all constituents, city staff and council colleagues,Ž he said. Seat 4, held by Cautero, and Seat 3, held by Fred Fraize, also in his “rst term, are up for election on Nov. 6. Filing deadline is Aug. 24.Cautero to seek Council re-election STAFF REPORT CAUTERO 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=54536228 adno=54536269

PAGE 11

12A SUN NEWSPAPERS JUNE 30, 2018 € WEEKEND EDITION In about four years or so, area residents should have access to health care at Sarasota Memorial HospitalLaurel Road. Actually getting on the new hospitals campus to receive it might be a little bit trickier than people would think, however. Assuming the issuance of a certi“cate of need by the state and various approvals from the city of Venice, the hospital will be built on 65 acres east of Pinebrook Road and south of Laurel Road. Ground-breaking is expected in the spring, with three to three and a half years for construction. But while the site will be highly visible, its location poses some issues. The main entrance was to be from Pinebrook Road, across from the principle entrance to the shopping center to the west. But that would be too close to Laurel Road to make a left-turn lane feasible, so the main entrance will be at the southwestern corner of the property, just north of major power transmission lines running across the southern border. The advantage of putting the entrance there, according to architect Steve Jackson, is that it offers a direct line of site to the hospital. It will also take patients right to the planned medical office building. It will be the way to get to the proposed hurricane shelter Sarasota Memorial has approached Sarasota County and the city of Venice about partnering in as well. Cars will be able to enter the campus where the main entrance was to be but it will be intended as direct access to the emergency department, which will be on the north side of the campus. Proximity to the traffic light on Laurel Road at I-75 will mean no leftturn option onto the campus for westbound traffic. Eastbound traffic will be able to make a right turn in to the hospital and departing vehicles will be limited to a right turn leaving it that way. It will work out well for emergency vehicles as the ambulance canopy is on the north side of the emergency department. And turning right onto Laurel Road is the natural direction for an ambulance to return to Venice Fire Station 3, east of the hospital site. At a June 19 public workshop on the new hospital, Jackson said an environmental survey showed no eagle, tortoise or scrub jay nests on the property. There are three wetlands on-site, he said, all on the southern side of the site. Two „ one each left and right of the center line „ will be removed and mitigated elsewhere while the third, close to the southeast corner, will be retained To meet anticipated growth, there is an expansion zone for the hospital on land to the east, behind it. The roads onto the campus from Pinebrook Road will also pass two open fields designated for future expansion based on community needs.Ž Theyll only be used for health care services but currently there are no speci“c plans for them, Sarasota Memorial President and CEO David Verinder said at the workshop. Theres also no plan for a nursing home on the campus, he said in response to an audience question. Those expansion areas may get put to use sooner rather than later if, as Verinder expects, the hospital “lls up rapidly after opening because it will allow patients from Venice and parts south to stay closer to home instead of going to the Sarasota campus. Were designing this facility to where it can grow and grow quickly,Ž he said. He said he sees it expanding to 250 beds from the 110 „ 90 for acute care, 20 for observation „ it is awaiting “nal approval for. If further growth would require more land, it wont be on adjacent property, he said. The Laurel Road site is essentially landlocked, bounded by Pinebrook Road to the west, Laurel Road to the north, the interstate to the east and the power lines to the south.Email: bmudge@venicegondolier.comSMH hospital site presents challengesBy 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 main entrance is shown at the lower left. Carpet € Ceramic € Laminate Hardwood € Vinyl € Area RugsAll You Need To Know About FloorsŽFinancing Available For Quali ed Customers825 E. Venice Ave. € Venice Best Of Venice 2003-2016941-488-1810www.mcpcolortile.com 2017HOURS: MONDAY-FRIDAY 8-5 € SATURDAY 9-2Truck Mounted Cleaning Division Carpet € Tile € Furniture € Restoration WE SELL IT € INSTALL IT € MAINTAIN ITadno=54535145 adno=54537399 Lawn Garden CenterandMR Thousands of Plants to Choose From Cypress Mulch $2.19Voted #1 Garden Center in Venice941-493-1293 UGLY YARDSWANTED!COMPLETE LANDSCAPE PACKAGES FROM $1,999www.mrtlawnandgarden.comHOURSMON-SAT 8:30-5:30 SUN 9:00 4:305175 SR 776 € VeniceJust South of Jacaranda Blvd. on SR 776. $20.00 OFFCannot be used on mulch and bulk items, annuals, or sale item s. Not redeemable for cash. Expires 6/14/18 Must bring in coupon from paer. No copies. Must be presented at time of purchase. Refunds will not be given. Some restrictions may apply. $ 60.00 PurchaseVGS 50% OFFOn all citrus within 5 miles.Expires 6/14/18. Not redeemable for cash. COUPONS MUST BE PRESENTED AT TIME of purchase. REFUNDS WILL NOT BE GIVEN. No copies. One per purchase. Some restrictions may apply.DELIVERY & INSTALLVGS 2017 adno=54535290 KIRKPLANKitchens&Baths*NOT VALID WITH OTHER OFFERS. ANY OF THE 6 OFFERS WITH PURCHASE OF ANY KIRKPLAN KITCHENS REFACING OR CABINET SYSTEM D I R E C T TO YOU F R O M KI R KPL A N KIT C HENS & B A THSEven 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 OU R R EGUL AR LOW P R I C ESKirkplan 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 G R E A T OFFE R S.*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=545375110630 THURSDAY IS FREE APPRAISAL DAYIF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS DART, SELL IT TO US. WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.€ DIGNIFIED PRIVATE CONSULTATION € LOCAL PEOPLE YOU CAN TRUST € HIGHEST PRICES PAID IMMEDIATELYWE BUY OLD FAMILY JEWELRY€ DIAMOND PINS € GOLD WATCHES € PLATINUM JEWELRY € OLD CUT DIAMONDS€ We also provide written appraisals for insurance at reasonable prices .347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID € DINNER RINGS € POCKET WATCHES € SILVER OR GOLD BOXES € ANTIQUE JEWELRY € GOLD COINS € CARTIER & TIFFANY JEWELRY € ROLEX WATCHESadno=54533583

PAGE 12

WEEKEND EDITION € JUNE 30, 2018 SUN NEWSPAPERS 13A DOWNTOWN RECONSTRUCTION: WERE STILL OPEN FOR BUSINESS!by Rod Nafziger, President Venice MainStreet While the meaning of reconstruction is, a thing that has been rebuilt after being damaged or destroyed,Ž heavy use certainly hasnt destroyed our city, but it is time for renewal. Renewal is an opportunity to bring fresh life to something, to reinvigorate it and this is what will be witnessed by the entire community on the Avenues in our Historic Downtown District beginning in July. Venice MainStreet is excited to experience this beauti“ cation transformation and we know you will be, too. Get out this summer and share the beauti“ cation with our businesses as they will be operating as normal during the reconstruction. Dont worry, all the businesses will be accessible during construction, we will have plenty of parking for you as none of the large public lots will be a ected and full road closures will only happen after 10pm. Through the generous support of the Gulf Coast Foundation and the Venice Gondolier Sun, Venice MainStreet is proud to announce a Summer of Love.Ž Residents and visitors alike will be able to enjoy Venices renaissance “ rst-hand. With Gulf Coast Foundations commitment to Venice MainStreet, Venice businesses will be able to participate in many of our promotions with no additional constraints to their marketing budgets. Venice MainStreet has instituted a robust Summer of LoveŽ marketing campaign. We strongly encourage the community to support our local businesses and partake in the summers entertainment. Join us downtown on July 20th & 21st for the popular annual Christmas in July festivities. Stroll the holiday decorated avenues while you shop and dine. You may even sit next to Santa on the Trolley! Enjoy a Wine Walk on August 16th and Barstool Open, August 25th, where your team can miniature golf around downtown. Followed by the September Craft Fair, Shoptember and the 3rd annual Venice Beach Party. Sip local brews at the Oktoberfest on the 4th of October. The 31st Annual November Art Festival, will surely be the perfect way to celebrate the beauti“ cation of Downtown Venice. Venice MainStreet will be sharing work areas, progress and pictures of our renewed Avenues through the whole process. Like Venice MainStreet on Facebook. Be added to our email list to receive the Venice MainStreet weekly newsletter. Visit our revamped, mobile friendly website for easy access to key information at www.visitvenice” .org.adno=54529802 VENICE FARMERS MARKETSaturday, 8-12pm Tampa Avenue Moving to City Hall July 7JULY FOURTH FIREWORKSJuly 4, 9pm South JettyCHRISTMAS IN JULYJuly 20 & 21, 10-5pm DowntownUPCOMING EVENTS SINCE 1987 Thanks for Voting us Best BBQ for 17 Years! Dine In € Carry Out € Catering 661 S Tamiami Trail, Venice Island941-483-3137www. g oldrushbb q .com adno=54533604 Try Our New Stevia Sweet BBQ Sauce! www.SteviaSweetBBQ.com ABBYSONMIAMI.COM220 MIAMI AVE. WEST € VENICE, FL € 9414845187 HAPPY HOUR 3-7 OPEN 7 DAYS & NIGHTS A WEEK 7:30AM-8:30PM ABBYSon MiamiCLASSIC & CONTEMPORARY AMERICAN FARE BREAKFAST, LUNCH & DINNER COCKTAILS adno=54533619 Taos Beauty SandalFast Recovery Foamcushioning for lasting cooling comfort. The lightweight outsole is durable & noticeably lighter to take you wherever you need to go. Only the BestB BBootery gy Available in: Black and Black Print, Light Gold Embossed, Taupe Print, and White Metallic adno=54529796 H o s p i t a l V o l u n t e e r s o f V e n i c e The Elephant's Trunk Thrift StoreOpen Mon Fri 10am 4pm. Sat 10am 2pmWEEK D AY SPE C IALSMONDAYShoes and Hand Bags 50% o TUESDAYAll books 50% o WEDNESDAYFramed Artwork 50% o THURSDAYTapes, CDs, DVDs, Records 50% o FRIDAYAll Clothing 50% o SATURDAYManager's Special!FREE PickupDelivery & Home Staging Available 595 Tamiami Trail S. On the Island Next to Publix www.elephantstrunkthrift.com941-483-3056 50% OFFAny One Non-Sale Item over $10O er Excludes Firm Items. Limit 1 coupon per person/per day. Not Valid with any other o er. Good Thru 7/31/18 adno=54529800 Breakfast € Lunch € Dinner € Take-Out € Catering 227 W. Miami Ave. € Venice Island € 941-451-8261Mon-Sat 7:30 am 8:00 pm € Sun 7:30 am 2:00 pm BURGUNDY SQUARE CAFE Competitor July 2018 World Lobster Roll Championship Daily Specials Mon Baked Half Chicken $10.99 (dinner only)Tues 2 Eggs, Toast, Coffee $5.95 Wed Soup & 1/2 Sandwich $7.50 (lunch only)Thurs Roast Pork Dinner $10.99 (dinner only)Fri Fried Cod or Shrimp $10.99 Sat Prime Rib & Lobster $20.95 (dinner only)Sun Free Mimosa (with purchase) Cafe € HomeStyle Cooking € Breakfast € Burger € Lunch adno=54533620 Summer Specials www.visitvenice” .org/calendar Photo Provided Photo Provided Wine not? CAFE LONGE 239 Miami Ave. West, Venice Island 941.244.2643 € www.cafelonget.com adno=54536210 1600 Harbor Drive S., Venice € FinsAtSharkys.com € Reservations: 941.999.FINS 3-Course Dinner for Only $32 SAVOR SARASOTA EXTENDED adno=54529798

PAGE 13

14A SUN NEWSPAPERS JUNE 30, 2018 € WEEKEND EDITION SPORTSCONTACT US SPORTS 941-207-1107 SUN NEWSPAPERS Over a 10-day stretch that included rain-outs, a mercy-rule win and a team on the brink of elimination for four games in a row, the Venice 11-year-old all-stars rallied one last time in District 16 play on Tuesday night. Tied 3-3 in the home half of the sixth inning in the second game of a two-game “nals matchup against North Port at Atwater Park, Venice allstar Michael OConnell lifted a ”y ball deep into left “eld just enough for Logan Stephens to come charging home and slide safely under the North Port tag with a split-second to spare. As the home plate umpires outstretched arms signaled the run was safe, Stephens shot his arms up in triumph before being mobbed by a throng of overjoyed teammates. With a District 16 championship wrapped up, the Venice 11-year-old all-stars will travel to Twin Lakes Park in Sarasota to play in Sectionals, beginning July 6. I said, Guys, you gave us a heart attack out there. You did not play your best game, but you played good enough to win,Ž Venice manager Jon Knott said of Venices 4-3 win over North Port. They did two of the three things really well. You need pitching, defense and base-running. They pitched and they played good enough D to win, but the base-running was sporadic. We were kind of giving them outs, but again, theyre 11 so thats what youre coaching them on.Ž Though Venice didnt have its strongest offensive showing to win District 16, the depth of its pitching proved to be the difference-maker in the end. Starting pitcher Harrison Adams allowed a run on two hits through the “rst three innings, keeping North Port in check as Venice built a 3-1 lead. However, Adams ran into some trouble in the top of the fourth inning when three straight singles loaded the bases with nobody out, and North Port all-star Alexander Heydet answered with a two-run single through the left side of the in“eld to tie the game at 3-3. Still with nobody out and two runners on base, Knott convened with his players on the mound and elected to bring shortstop David Dubrule in to pitch Venice out of the jam. Dubrule promptly got three outs on a strikeout, a thrown out player at home and a pop out to second base to wiggle out of the jam and keep the game deadlocked. I love that kid,Ž Knott said of Dubrule. He is a little captain in the making. He knows the game so well. He has two older brothers who play the game at a really high level. And he wants the ball in that situation. We kind of talk about who wants the ball, and they all say that they do, but David shows that he does. Its fun to coach him. Hes special.Ž After escaping the fourth inning, Dubrule went on to pitch the “nal two innings for Venice, striking out three more batters and allowing no hits. While Dubrule kept North Port at bay, Venice struggled to get much going at the plate until Stephens opened the sixth with a single to left-center. Once Stephens stole second and Allen Pomerleau singled him over to third base, it was up to OConnell to “nish off North Port for good. Two of the better pitchers that youll see in the whole state started this game,Ž Knott said of how even the teams were. (Reed Backstrom) was very ef“cient, too, going all the way through “ve innings. Harrison couldve done that, too, but we had David. So that was fun to watch them go at it. I thought we did a better job of taking pitches, not chasing so much and getting them deeper into counts. To do it on their “eld is tough, too, but it looked like we showed up pretty well.Ž Following a junior season at Lemon Bay that earned him roughly a dozen scholarship offers, Venice quarterback Hayden Wolff “nally saw an opportunity he couldnt pass up. The rising-senior, who transferred from Lemon Bay to Venice in March, took his of“cial visit to Old Dominion last weekend and announced his verbal commitment to the school this week on his Twitter account. I liked everything,Ž Wolff said. From the coaches to the city, their style of play and their situation at quarterback, it just made for a really nice visit. Going in, I didnt plan on committing actually. I planned on taking it to the end of July, right before the season. But I mean I liked it so much that I didnt want it to slip away. I knew this is de“nitely a place I can see myself playing.Ž Wolff originally announced his offer from Old Dominion on Jan. 13 and has announced scholarship offers from 11 other schools in the past year, including the University of Kentucky. A three-star recruit, Wolff is also rated as the 25th best pro-style quarterback by Rivals and the 33rd-best by 247Sports for the class of 2019. With such projections, Wolff likely has more offers coming, but he said hes intrigued at how he might “t into the Monarchs offense. I was the No. 1 guy on their board, which is obviously a nice feeling,Ž Wolff said. They told me they want to throw the ball around. Theyre looking to throw on basically every down, which is nice to hear as a pro-style quarterback.Ž Evidence of the Monarchs willingness to throw the ball can be seen in their stats from 2017, as the team threw the ball 350 times compared to 193 rushing attempts. Old Dominions quarterback in 2017 was freshman Steven Williams, who threw for 1,521 yards and six touchdowns to 11 interceptions in 10 games played. Williams will still have two years of eligibility remaining after the 2018 season, but Wolff said the training hes receiving at Venice is preparing him to “ght for the job. Ive gotten so much better in the weight room and on the “eld. Its just a whole different world than I was in before,Ž he said. The fact that I have my own quarterback coach now at Venice is huge because hes arguably one of the best in the country for high school quarterback coaches. So that, mixed with the fact that their strength coach is an exNFL guy who has played at the highest level, thats helped me a lot as well.Ž Though he misses the friends he made at Lemon Bay, the 6-foot-5, 215-pound quarterback said transferring to Venice has been the best thing he couldve done for his future in football. Its awesome,Ž Wolff said of life as an Indian. I miss my friends and coaches at Lemon Bay, obviously, but it was something that had to be done for me to develop for the next level, and its de“nitely paid off. Its the best decision I couldve made.ŽVenice 11-year-old all-stars win DistrictsWolff announces commitment to Old DominionBy VINNIE PORTELLSPORTS EDITORBy VINNIE PORTELLSPORTS EDITOR SUN FILE PHOTOVenice starting quarterback Hayden Wol put his future in focus this week when he verbally committed to Old Dominion University. The North Port all-stars scored two runs in the top of the fourth to tie the game at 3-3 in the second game of the District 16 nals on Tuesday evening at Atwater Park. Venice all-star David Dubrule didnt allow a hit in his three innings of relief in the District 16 nals. SUN PHOTOS BY JUSTIN FENNELL Venice relief pitcher David Dubrule entered the game with no outs and two runners on in the fourth inning and escaped the jam with no runs allowed. Venice 11-year-old all-stars manager Jon Knott meets with his ineld in the midst of a rally by North Port. Venice all-stars coaches motivate their players after a succesful inning on the eld. Venice 11-year-old all-stars Ty Lanham, Jobe Fish and Danny Stevens look on as their team begins to rally in the sixth inning. The Venice 11-year-old all-stars rush to greet Logan Stephens at home plate after he scored the game-winning run on a sacrice y by Michael OConnell. Venice can hardly contain themselves after a narrow 4-3 victory to win District 16. The Venice 11-year-old all-stars will continue on to play in Sectionals at Twin Lakes Park in Sarasota on July 6 after winning District 16.

PAGE 14

WEEKEND EDITION € JUNE 30, 2018 SUN NEWSPAPERS 15A The Venice Youth Boating Association has just wrapped up its “rst month of summer classes and will continue with more sessions beginning on Monday. The VYBA offers classes for both kids and adults. The youth boating classes, for kids ages 6-18, are broken up into nine divisions of instruction based on age and skill. Classes take place from 9 a.m.-noon, and from 1 p.m.-4 p.m. Monday through Friday. A one-week course costs $175 per sailor, and a two-week course costs $325. For adults, there is only one level of classes „ designed as a fun introduction to boating. Classes for adults take place on Monday and Wednesday nights from 6-9 p.m. from Monday, July 2 to July 19, and then again from July 23 to Aug. 8. A session of six classes costs $185 per sailor. The VYBA is a 501(c)(3) nonpro“t serving the Greater Venice community. Youth programs are held in the Optimist, C420, and OPen BIC sailboats. Adult programs are held in the C420 sailboat. The youth programs are designed for sailors with a variety of skill levels: Beginner courses for those with little to no experience, Advanced or Intermediate courses for sailors who have successfully completed the Beginner training, Adventure Sailing for youths interested in just having fun on boats without the pressure of competition, and Beginning Race camps for those interested in pursuing a more competitive side of the sport. The Adult Classes are all designed for Beginners at this time. Along with viewing a detailed schedule, people can register for classes at: VeniceYouthBoating.com. Youth Boating Assoc. holds summer programsSTAFF REPORTAndy LeRoux is in select company yet again. The Venice resident is Princeton Universitys lone representative in the USRowing-U23 selection camp at the University of Washington in Seattle. As of Sunday, he was among 21 men on the camp list. The 19-year-old said this is the fourth time he has been invited to a USRowing selection camp, which is based on age. His previous efforts resulted in him reaching the World Rowing Junior Championships from 2014 to 2016. The rising junior recently completed his “rst full year as a member of Princetons varsity heavyweight squad after making the team for the second half of his freshman year. He was a member of the heavyweight eight boat that placed “fth in the grand “nal at the Intercollegiate Rowing Association National Championship earlier this month. I de“nitely think we could have done better,Ž he said Sunday, his only off day from camp training. We gave it our best shot.Ž LeRoux reported to camp June 10. He trains for three more weeks as he tries to earn a spot on the U.S. team that will compete at the World Rowing U23 Championships from July 25 to 29 in Poznan, Poland. Theyre constantly evaluating you,Ž said LeRoux, who won a bronze medal as a part of the U.S. junior mens quadruple sculls boat at the 2016 World Rowing Junior Championships in Rotterdam, the Netherlands. Its been good.Ž He said campers train 7 to 9 a.m. and 11 a.m. to 1 p.m. Monday through Saturday. Campers include guys he has raced against collegiately. Everybodys pretty good,Ž he said. If named to the national team, the July championships will mark his “rst visit to Poland.Resident back at USRowing selection campBy BARBARA BOXLEITNERSUN CORRESPONDENT FILE PHOTOIn this 2-year-old photo, Andy LeRoux sports his bronze medal from U.S. junior mens quadruple sculls boat at the World Rowing Junior Championships in Rotterdam, the Netherlands. He now rows for Princeton and is competing for a spot in the World Rowing U23 Championships. PHOTOS PROVIDED The Optimist Beginner Class sails as a group out to Roberts Bay. Coach Evan Occhino helps a young Pollywog sailor rig up his boat to get it ready to launch from the oating dock. The afternoon Youth Beginner Class learns to tie knots with the instructors assistance. Annabelle McClintock and Sebastian Miller sail their Club 420 sailboat into Roberts Bay as part of the C420 Beginner Class. ITS A FACT: Pets are good for your mental and physical well being. Adopt a pet from the classifieds and start feeling better! 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 30, 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=54537539

PAGE 16

VENUE 3B OPINION 5B RELIGION 6BWEEKEND EDITION June 30, 2018 CONTACT US KIM COOL FEATURES EDITOR 941-207-1000 kcool@venicegondolier.com SUN NEWSPAPERSOUR TOWN Piano virtuosos Brian Gurl and Katherine Alexandra and songstress Michelle Pruyn are preparing to celebrate Independence Day in music and songs „ songs by John Phillip Sousa, Irving Berlin, Woody Guthrie, Lee Greenwood, Elvis Presley and Elton John. The concert will be Tuesday, July 3, at 7 p.m. at Venice Presbyterian Church. With visions of bombs bursting in air, Gurl and Alexandra are bound to pit their pianos at one another. They have become as well-known for their dueling pianos number as for their incredible talents. With her masters in piano from the Moscow Conservatory and his lifelong piano training and keyboard prowess, it seemed only natural that the two might gravitate to a musical competition. They have been dueling on their respective keyboards ever since they teamed up. A few years ago, while they were performing on their own pianos at the Venice Performing Arts Center, the VPACs concert grand suddenly rose from the pit in front of the stage. What else could they do but play that magni“cent keyboard together? When Pruyn arrived on the scene to perform at Venice Theatre and direct music at the Baypoint Church (formerly the Venice-Nokomis United Methodist Church), the dynamic duo gained a singer, although fans say that Alexandra sings as well as she plays piano. Simultaneously, America gained a new resident in Katherine Alexandra even as Gurl and his wife Joey sold their home in North Carolina to make Venice their permanent yeararound home. With a back-up band to help “ll the sanctuary with sound, Gurl, Alexandra and Pruyn will perform such classics as This Land Is Your Land,Ž Stars and Stripes Forever,Ž This Is My Country,Ž Elviss American Trilogy,Ž God Bless America,Ž America The BeautifulŽ and others. Attributed to country composer Mickey Newbury, according to Wikipedia, An American TrilogyŽ was made famous by Presley who recorded it in 1972. The songs are: All My Trials,Ž DixieŽ and The Battle Hymn.Ž Also on the program will be Gurl and Alexandras dueling piano rendition of Yankee Doodle.Ž Tickets for the concert are $20 per person. The concert will be in the main sanctuary at 7 p.m. Tuesday, July 3. Venice Presbyterian Church is at 825 The Rialto, Venice, Florida 34285. Tickets may be purchased at the church from 11 a.m. to noon on Sundays, by phone at 828-284-2953 or at the church an hour before the concert. Celebrate the Fourth with a beatBy KIM COOLFEATURES EDITOR PHOTOS PROVIDED BY BRIAN GURLBrian Gurl and friends will celebrate the Grand Old Flag and more in concert on July 3 at Venice Presbyterian Church. Michelle Pruyn will be featured in Brian Gurls annual Independence Day concert Tuesday, July 3, at Venice Presbyterian Church. Brian Gurl and Katherine Alexandra will include at least one of their famous dueling piano performances in their July 3 concert at Venice Presbyterian Church.CELEBRATE | 2 The modern interpretation of Sophocles AntigoneŽ leaves a lasting impression. Where should ones ultimate obedience lie? To the laws of men, or to something higher? This question, explored in Sophocles classic work, is as relevant now as it was at the time of the plays creation 2,500 years ago. The Theater School of The First Grammar School of Maribor, a high school Slovenian theater troupe, reminded those in the audience at the American Association of Community Theatres (AACT) World Fest on Wednesday, June 23, that this struggle of allegiance is not just faced by those in the United States but by citizens of every nation on the planet. In the play, after a law is issued making it illegal to bury Polynices decaying body, his sister Antigone decides to attempt it anyway. In the ancient Greek culture, the gods wish for mortals to be buried so their souls can move on. To Antigone, no one must follow a law that goes against either their conscience or laws decreed by a higher power. Creon, the leader of the land, catches her and sentences her to death. This verdict comes as a shock considering she is not only his niece, but also the “ancee to his son, Haemon. The Slovenian troupe chose a modern-day setting for their version of Antigone, with Creon as a president instead of a king. This rendition of the old story ingeniously incorporated the use of social media and photography to demonstrate how the politics of ancient Greece have carried over to the present day. After forbidding the Obey or not to obey, that is the questionBy VIVIAN BRIDGESSUN CORRESPONDENT PHOTO BY RENEE MCVETY PHOTOGRAPHYSlovenia presents AntigoneŽ at Venice Theatre during AACT (American Association of Community Theatres).OBEY | 2 22 S. Venice Blvd. € Venice, FL 34293 941-451-8801 € gibsonsautocare.com Quality Service at an Affordable Price! $ 10 OFF REPAIR WORKAnything over $100Expires 6/30/18adno=54535285

PAGE 17

2B SUN NEWSPAPERS JUNE 30, 2018 € WEEKEND EDITION City fireworks displayDo not worry about missing the “reworks display in Venice. The “reworks display will be on July 4. They will be ignited at the South Jetty, beginning at about 9 p.m. and can be seen from many places in the city as well as from the beach to the south, including the Caspersen area, and Nokomis Beach to the north of the jetty. If you go to the beach to see the display, remember it is sea turtle season. Do not use ”ashlights or take ”ash photos at the beach after dark. Keep you car lights as low as safely possible, lest you disturb any nesting or hatching turtles. Once the “reworks display is over, people should leave the beach as soon as possible.CELEBRATEFROM PAGE 1 burial of Polynices, President Creon poses for a photo-op with Antigone, her sister, Ismene, and Haemon. Creons press secretary then tweetsŽ the photo with a non-controversial caption, effectively hiding from the public what occurs behind closed doors in government and showing them instead what the president would want his people to see. This motif is carried out many times throughout the show. Creon sentences Antigone to death, they smile and shake hands under the European Union ”ag. Haemon begs his father to spare his “ancees life but the chorus leader interrupts to take a picture of the happy family.Ž After Tiresias, the blind prophet, reveals to Creon the dismal fate that awaits him, successful meeting!Ž is tweeted. The troupes spotlight on the distortion of reality in modern politics is an impressive accomplishment for any group of actors, but especially for a group of high school actors. All of the shows characters undertake a dramatic emotional journey, but Antigones is by far the most compelling. The young girl, portrayed by Julija Plemenitas Potocnik, ”its around in the opening scene like a promiscuous juvenile with a desire to act out solely for the sake of being rebellious. In this state, the character re”ects the actress true age. Childish behaviors soon disappear as Antigone faces the reality before her. Once she accepts the consequences of martyrdom, it is clear that she truly understands the importance of obeying ones moral compass, as it is clear that the young cast truly understands that justice is not always just. Although the show would have greatly bene“ted from more movement during dialogue and less dramatic gestures during songs, the cast still won over the audience by very visibly giving the performance their all. Powerful, stirring and thought-provoking are the words best used to summarize Antigone.Ž The Slovenian representatives at the AACT World Fest brilliantly captured an undisputed universal predicament. Is that not what international festivals like this one are about? To show the world that different nations have more in common than people might think? That, after all, no language barrier or cultural barrier can change the fact that human nature is human nature, and we are all bound to something higher? This show left an impression on me that will not soon be forgotten. The American Association of Community Theatres Worldfest will return to Venice Theatre in June 2020, which will be the fourth time Venice Theatre will have hosted this international event.OBEYFROM PAGE 1Song is Good for the Soul eventStonewisdom presents Sister Mary at Venice Holistic Center, 714 Shamrock Blvd., Venice, Saturday, July 14, 6:30-8:30 p.m. Singer, author Mary Stevens, of North Carolina, will hold a sing-a-long evening of gospel, oldies and favorite tunes. The event is family friendly, interactive and open to the public. Donations appreciated but not necessary. Visit: VeniceHolisticCenter.org.Tickets on sale for Elvis tribute Advance tickets are now on sale at Venice Theatre, 140 W. Tampa Ave., Venice, for Dwight Icenhowers Elvis Presley tribute show scheduled for Dec. 2-3. Icenhower is known as one of the best Elvis tribute artists in the country and has won myriad national Elvis awards. Tickets are $32. Call 941-488-1115 or visit: VeniceStage.com.Capitol Steps returnThe Capitol Steps will return to Venice Theatre, 140 W. Tampa Ave., for six performances „ three in December (Dec. 29, 30 and 31) and three in March (March 3 and 4, includes a 3 p.m. matinee on March 4). For tickets and information, call the box of“ce at 941-488-1115; visit: VeniceStage.com.Military college entry exams setState College of Florida, Manatee-Sarasota (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.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 941-8615000 or email neighbor@ scgov.net. To apply online, go to keyword Civics 101 or visit: SCGov.net.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 Venice-area 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 941-4859724; 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. Single tickets and subscriptions are available by phone 941-366-9000, at the Box Of“ce or online at: FloridaStudioTheatre. org. COMMUNITY NEWS BRIEFS Angie & Garys act showcases a wide variety of musical styles spanning the last fty years, with songs from such 50s and 60s artists as The Shirells, Patsy Cline, Dean Martin, and Frank Sinatra. They also perform hits from the 70s and 80s by artist like Dobie Gray Bette Midler and The Romantics Youll hear country classics from Patsy Cline and Kenny Rogers as well as modern favorites from Lonestar and Miranda Lambert They even play some much more recent pop songs from Los Lonely Boys Megan Trainor and John Legend There is truly something for everyone!All Seats Reserved$15-$20Taxes & Fees Included7:00pm Showtime Order online: www.SunEvents.comBy phone: (941) 625-4175 M-F 9am-2pmIn person: All sales nal. Please notify us at time of ticket purchase for any special needs seating requirements. William H. Wakeman, III Cultural Center Theater50 years of MEMORIES & RADIO HITS BY LEAD SINGERS FROM adno=720053 adno=719986 adno=720052

PAGE 18

WEEKEND EDITION € JUNE 30, 2018 SUN NEWSPAPERS 3BVENUE RELIGION SUNDAY Sunday Worship 10am, 10am Worship Service, Our Savior Lutheran, 2705 Tamiami Tr N, Nokomis. For more info, 941-966-4442. EVENTS SATURDAY 1927 Train Depot, Free tours of 1927 Train Depot. 303 E. Venice Ave., Venice. Sat. 10-1. For more info 941-412-0151. The Allegros!, Food@4PM Music & Dancing 5:30-8:30PM Am Legion 1770 E Venice Ave call for info 941-488-1157 MONDAY Featured Event, Venice-Nokomis Womans Club. Clubs achievements over 90 yrs serving community, Venice Museum, MTW 10-4. Free. 486-2487 TUESDAY Venice Toastmasters, Organization Growth or Learn Leadership. 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. 941-492-2434.Open to Public. BINGO, 6PM Tues VFW 832 E Venice Ave 941-488-8118 open to public food available fee to play Barry Goldwater, Tues 7/3, 7-9pm UU Cong. of Venice, 1971 Pinebrook. The Conservative tradition: Barry Goldwater; the 1960s. 941-587-2981 COMMUNITY CALENDAR In order to provide one-stop shoppingŽ for area event listings, the Venice Gondolier Sun is consolidating calendar items into a single location. The Venue calendar includes library, senior, Well-Being and religion events as well as community events. We have moved to a reader-submission model for all of these items. To get your events printed in the newspaper, they must be submitted via our website, www. venicegondoliersun.com. On the left, click on Community Calendar,Ž then click on Submit EventŽ and fill in the appropriate fields. You must enter the location, address and phone number in the Print Edition TextŽ box for it to print. Deadlines: For events to run in Wednesdays paper, the deadline is 1 p.m. Monday. For events to run in Saturdays paper, the deadline is 1 p.m. Thursday. In order to print as many events as possible, we will print a maximum of four lines per event at no cost. You may purchase additional space for $10 per day, per event, per edition. Simply choose Paid ListingŽ on the Submit EventŽ page on the website. All paid listings will run in the location designated for the event type. We will only allow one submission per event, per day. If your event runs for more than one day, you will need to submit a separate form for each day. Multiple submissions of the same event for the same date may result in all the related events being removed. HOW TO GET YOUR EVENTS LISTED CORRECTION: Merritt Dayton is the correct name of the Venice man who survived the Leopoldville sinking during World War II, as written in Don Moores story in the June 27, 2018 edition. The Venice Gondolier Sun regrets the error. adno=54535887 Welcome Home REAL ESTATE MAGAZINE www.welcome-home.com call (866) 357-6204 x1222 today for your FREE copy New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533941-468-8300 ONLY $169,900!!!! IDEALLY LOCATED! NORTH PORT € 7956 HYDE PARK AVE.Perfect “ rst home, retirement haven or investment. 2/1/1 1100sf block home in the heart of North Port, just one street behind the library in a lovely, quiet neighborhood. City water and sewer. Not in ” ood zone! Security system. $117,700 Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY CONVENIENTLY LOCATED PORT CHARLOTTE $21 7,450Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car garage home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PRIVATE WINTER GETAWAY RENT THIS LIKE NEWŽ Very large, 2 bed/2 bath private home. Beautifully appointed and turnkey. Heated pool. Cape Haze area just minutes to Boca Grande. Close to many beaches and bay. Bring your boat. Private garage. Large deck with lake view. Renting October 2018 through March 2019. ALSO AVAILABLE FOR PURCHASE CALL 941-769-0200 BEST LOCATION IN GATED COMMUNITY PORT CHARLOTTE 15349 Mille Fiore Blvd., Waterfront with ultimate privacy in NW Port Charlottes expanding Gate Community of Villa Milano, Spectacular custom 1-owner Mediterranean design, 2200 SF, LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $340K Patty Gillespie Remax Anchor 941-875-2755 REDUCED OPEN MON.-SAT. 11AM-4PM 195 HARBOR BLVD. PORT CHARLOTTE3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 NEW CUSTOM HOME! 1493 NAVIGATOR RDBeautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 OPEN SAT. & SUN 12PM-4PM 342 MONACO DR. PUNTA GORDA ISLES3/2.5/2 3,300 sf. Waterfront home. Custom In“ nity Pool w/ Waterfall & Custom In“ nity Stone Spa. LP Gas Throughout. $725,000 (518) 810-5070 or (863) 529-3736 CLEARED AND READY TO BUILD OSPREY WEST OF 413 Lots to Bay with Bay View and Access. Oak Canopys, Fishing Pier, 4 Parks, Upscale Homes $165,000 941-475-1379 BETTER THAN NEW! PORT CHARLOTTE € 14518 BRIDGEVIEWRiverwood. Turn-key furnished with million dollar view in gated golf community! Magni“ cent 1800sf 3/2/2 heated pool home with extended lanai on the premier oversized lake-front and golf-view lot. Gorgeous sunset view! Electronic hurricane shutters. Port Charlottes most prestigious address $489,900 Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY FOR SALE BY OWNER PUNTA GORDA 29200 JONES LOOP RD #5172/2 Plus Den, 4 Car Carport, 1680 sf, Open Concept, Newly Updated Decor, Partially Furnished, New Roof 2017. On Golf Course & Water. Large Lanai. $109,900 614-560-4784 PINNACLE OF LUXURY IN PARADISE PUNTA GORDA SAY WOW To This 2 Story 4/5.5/2 Estate On 30 Acres Incl. Freestanding 2 Story Garage With 2 In-Law Apts. & Detached 1 Story Home. Private Boat Ramp, Natural Spring, Security Cameras, Gated, Granite, 10-20 Ceilings, Travertine, Marble, Onyx, & So Much More!! $4,500,000 Stefanie Pish 941-716-1334 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 LAKESIDE POOL HOME 4 SPORTSMAN LANE Rotonda. Lakeside 2,577 Sq. Ft. Cus tom Pool Home. New Roof, Granite, Oversized Lot! $359K CALL TERRY LONG Always Long On Service With KW Realty Gold To View Or See What Your Home Is Worth In This Market! 941-830-2347 MAPLE LEAF ESTATES 743 NIPIGON TRAIL € PORT CHARLOTTE Resident owned, Gated, Gol“ ng Community, 4 pools 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison James Homes UNRIVALED OPPORTUNITY PORT CHARLOTTE 15349 MILLE FIORE BLVD. S-o-o-o MUCH for so little! 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) $330K Patty Gillespie Remax Anchor 941-875-2755adno=719984 adno=720046

PAGE 19

4B SUN NEWSPAPERS JUNE 30, 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=50534753

PAGE 20

WEEKEND EDITION € JUNE 30, 2018 SUN NEWSPAPERS 5BOPINION SUN NEWSPAPERS GONDOLIER SUN EDITOR RONALD DUPONT JR. PHONE: 941-207-1218 rdupont@venicegondolier.com PUBLISHER GLEN NICKERSON PHONE: 941-207-1010 FAX: 941-484-8460 LETTERS WELCOMELetters to the editor are welcome on virtually any subject. They must be signed and give the writers address and telephone number for verification. Letters of more than 250 words may be edited for length. We do not publish letters that condemn or praise business service. We do not publish poetry, open letters or letters to third parties. Letters from the same person will not be published more than once a month. Send or bring your letter to the Venice Gondolier Sun, 200 E. Venice Ave., Venice FL 34285. You can also fax signed letters to 941-484-8460 or email them to rdupont@venicegondolier.com. For more information, call 941-207-1000. OUR VIEWFlorida needs to explain its own price gougingThis editorial appeared in the Tampa Bay Times. € € € In the wake of Hurricane Irma last fall, Attorney General Pam Bondi vowed to scour Florida to prevent businesses from exploiting consumers by price gouging. It turns out she could have just looked down the hall in the state capitol. Based on reporting by CBS News 4 in Miami, Gov. Rick Scotts administration appears to have been responsible for the states most egregious case of price gouging. Ignoring existing contracts for hurricane cleanup and disposal may have inexplicably cost taxpayers $30 million in unnecessary bills. Usually, local of“cials strike a deal with private “rms ahead of time to insure an immediate response and price certainty after a major storm hits and cleanup is a priority. Monroe County, which absorbed the brunt of Hurricane Irmas force as it moved over the Keys, had exactly that type of contract with the debris-hauling “rm AshBritt. Yet, two days after the storm, the Florida Department of Transportation hired two outside “rms to begin the cleanup. Apparently, cost was not a consideration. According to documents obtained by the television station, the “rm MCM was paid $913 per mile to clear roadways. The contract with AshBritt called for the same work to be done at $32 per mile. Discarded appliances were picked up by MCM for $969 each. AshBritt got $75 each. That is an indefensible price difference, no matter what the situation. The Scott administration says it intervened because the local government asked for assistance. Except that doesnt appear to be true. In a deposition given in a lawsuit “led by AshBritt, the Monroe County emergency services expert says he never made the request. He says he later called Tallahassee and questioned why extra “rms were being hired and was never given an explanation. Even before AshBritts lawsuit, Monroe County of“cials questioned in public meetings the states interference even while cleanup was continuing. Weve already said to Tallahassee, You know, weve got this. We have a contractor. Youre disturbing our issue. Go away,Ž said County Administrator Roman Gastesi. And they just went ahead and reactivated.Ž Monroe County Mayor George Nugent even asked the county attorney if the outside contractors could be served with cease and desist orders. If you talk about price gouging, based upon the contract that we already have, the governor was actually doing the price gouging, Nugent said in a Sept. 27 meeting. Absurd pricing is not the only issue. Local of“cials say efforts were actually hampered by the hiring of outside “rms because independent contractors and workers with AshBritt were jumping ship to make more money off the states deal with MCM. Even if this was an innocent mistake, a case of Tallahassee bureaucrats being overzealous during a time of crisis, there needs to be some reckoning or review. Reforms should be made to ensure that the state doesnt go off half-cocked in the all-too predictable event of another hurricane. This is exactly why pre-storm contracts are drawn up. And yet Scott insists his administration did everything right. In an interview with CBS News 4, the governor blamed it all on special interests that didnt do their job.Ž Scott never named these special interests,Ž and the local of“cials on the scene have disputed that characterization. The governor received understandable praise for his pre-hurricane preparations last fall, but his administration did not serve Florida taxpayers well in this situation. They deserve a more thorough explanation for this wasteful spending than vague and evasive excuses. Cataracts presented me with real problemAccording to Websters New World Dictionary: Cataract. noun 1.) A large waterfall. 2.) An eye disease. Its the latter I wish to call to your attention. When I attended Ohio State, there was no on-campus housing for men. All the men rented a room in someones house, hopefully near campus. Alma Jennings and her husband were my landlords. Alma was as blind as a politician. Cataracts. By the time I graduated in 1956, she could hardly see well enough to navigate her own house. I was a football coach, and Ohio State put on a great football clinic in the spring. Coaches from all over Ohio converged on Columbus. Each year I made it a practice to visit the Jennings. Each year Mrs. Jennings visual acuity grew worse. That is until I rang their doorbell one day and Alma herself answered the door, climbed the few steps to the living room and offered me a chair. I was amazed. What happened?Ž I exclaimed. Seemed she had cataract surgery. Had to lie dead-still in bed for two weeks with sandbags on each side of her head to keep her still. But it was a miracle. Her vision was 20/20 and she was a new person. I was so happy for her. My brother will be 90 in a few months. When he was in his early 60s, he developed cataracts and had to have surgery. This Id guess was in the early 1990s. He rode his bicycle to the doctors, had surgery on one eye and rode his bike back home. The following week he repeated the procedure. The time from Alma Jennings to Kacy Ault was approximately 30 years. The advancement in surgical procedures was light-years. Now, when I was in my early 60s, I decided I wanted contact lenses. I was tired of wearing glasses. My eye doctor said, Oh, you have some small cataracts. In a few years, you will need surgery and then you wont need glasses.Ž This went on for 20 years. I had neither contacts nor cataract surgery. A couple years ago, I was diagnosed with enough glaucoma to warrant applying eye drops in each eye, each night. Now, you dont know how hard that was for me. Never in my life had I willingly placed anything in either eye. I could not bear the thought of it. So for the “rst year, Sherrie applied the drops, though I do it now. Nary a word about cataracts. Then I went for my annual checkup and all at once it was all about cataracts. In a day or two, Im in the of“ce picking out which of three cataract procedures I want: No. 1 paid off the surgeons house. No. 2 sent his kid to med school. No. 3 bought the surgeon a new Lamborghini. I chose the house mortgage. Was I concerned? Well, my brother had ridden his bike back and forth for his. A piece of cake. Although I was not going to ride my bike to Sarasota. Then came the day. Sherrie went with me as she was to drive home. My experience was slightly different than Kacys. I was cognizant of what went on. Things were OK until the surgeon said, Im going to roll your eye over this way.Ž And certain enough he did. My old eyeball made a left turn and I had nothing to do with it. Now, Im going to roll it back the other way.Ž And he did, just like shooting marbles. Then he said, Im going to take care of this glaucoma,Ž and he proceeded to dig a trench from somewhere in my eyeball to the drain. On the way home, I thought of Kacy riding his bike home from his surgery. If home had been next door to the surgery, I would not have made it. My eye was ”owing like a mini waterfall (remember the “rst in the “rst de“nition?). It must have been from the ditch. It ached and burned and my head hurt. Ive put one drop from three different bottles in my eye, four times a day since, being home. Yes, I do it. By the time you read this I will have had the right eye done. I shall not write about it. This I know: It is not a piece of cake. And I cannot see any better. € € € Roy Ault is a columnist for the Sun and a longtime Englewood resident. He is the author of seven novels. All can be found on Amazon or you may contact him at 941-473-6051.DID THE VENICE HIGH PRINCIPAL MAKE THE RIGHT DECISION IN REHIRING THE FOOTBALL COACH? PLEASE EXPLAIN WHY. CALL US AT 941-207-1111.Editors Note: The number for the Let em Have It Line is 941-207-1111. Please keep your comments to 200-250 words. Some people are talking several minutes, and we cannot run those comments. They literally would take up half the page you are holding. More About Home Schooling. This is in response to the Let em Have It entitled Schools and Criticism,Ž basically a conflict over whether there should be home schooling. I had stated that its necessary because our school system is failing us. Im talking about the system in general. I raised a child throughout the public-school system; I was heavily involved with the PTA, even to the point of being the president of the PTA; and I was also involved in the New York City union system that combated the corrupt teachers union. Again, its not the teachers that are failing us, its the system. Having home schooling is the best way to provide competition, which always improves the outcome. Forgetting Students. The athletic director compliments his coaching staff of the state champs; however, he neglects to mention the student athletes themselves, because without them there would be no state championship. He only mentions the coaches, which have done an excellent job, but you also have the students. Caspersen Problems. Im calling about Caspersen Beach. I really dont understand why it is being neglected. After the huge expense of the boardwalk and the restrooms and all of the infrastructure done there, its getting more and more unusable. No one seems to be trying, at least, to get help for it. Please look into it. The Let em Have It line allows readers to sound off on issues of local interest. Opinions expressed here are solely those of the callers. Personal attacks on private individuals; attacks on or obvious commercialsŽ for specific businesses; personal attacks on candidates during election season; or opinions or comments otherwise unfit for publication will not be printed. If you would like to participate, call the line at 941-207-1111. Call no more than once a week. Please keep your comments brief. The line is available all hours. Caller identification is not required. MISSION STATEMENTTo be the superior quality, low-cost provider of information and advertising in the local communities we serve. We will continuously improve: the value of information provided to our customers; the value and results for our advertisers; the quality of life in our communities; the return on our stockholders investment ƒ while providing a fair, challenging and rewarding workplace for productive employees.Let em Have It Roy Ault PREPARE TO BE SHOCKEDMonroe County, which was hit the hardest by Hurricane Irma, had a pre-existing contract with a firm to handle clean-up after a storm. But after Irma came through, Gov. Rick Scotts office bypassed the county and hired another firm. Look at the price difference „ one that Scott has yet to explain. € Monroe County had a contract with AshBritt to clear roadways at a cost of $32 per mile. € The state hired MCM, which was paid $913 per mile. € Monroe County had a contract with AshBritt to pick up discarded appliances for $75 each. € The state hired MCM to pick up appliances for $969 each.

PAGE 21

6B SUN NEWSPAPERS JUNE 30, 2018 € WEEKEND EDITIONSomething I often come across is dishonest use of Scripture for some supposed good purpose. The following, or something similar to it, frequently happens: A truth of the Christian faith comes under attack. Christians see this happening and want to defend against it by quoting Biblical passages. However, they dont “nd it easy to make their case. So they try to manufacture extra support for their arguments by dishonestly interpreting parts of the Bible. Honesty in Biblical interpretation is sacri“ced because an important issue is seen to be at stake. I am not saying that Christians who misinterpret Scripture in this way are open about what they are doing, even to themselves. It is a more subtle thing. They suppress their consciences, and they presumably “nd it easy to do this because their goal is to stand up for something that is true. An example of the apparently dishonest use of the Bible for a supposed good reason comes from the 4th century, from the Latin Vulgate translation of the Bible. This example concerns the deity of Jesus. The Vulgate was composed by a church leader and scholar called Jerome. When Jerome was writing it, he and other Christians were involved in a vigorous dispute with a sect known as the Arians. Unlike Christians, who believe that Jesus was begotten by God the Father, the Arians believed that He was fully created by God the Father. Jerome was, of course, absolutely right to oppose Arian teaching. However, there are four verses in Johns Gospel where it seems probable that he dishonestly translated from Greek into Latin so that he could help make his case against the Arians. For instance, in the English Standard Version (ESV) translation of John 1:14 we read: And the Word became ”esh and dwelt among us, and we have seen his glory, glory as of the only [monogenes] Son from the Father, full of grace and truth.Ž The Greek word that underlies onlyŽ in the ESV translation is the adjective monogenes.Ž This word means only,Ž unique,Ž one and only.Ž In most of the places in the New Testament where monogenes is used, Jerome correctly translated it into the Latin unicus,Ž meaning only.Ž However, in John 1:14, where monogenes refers to Jesus, Jerome translated it into Latin as unigenitus, meaning only-begotten.Ž The result was that Jeromes Latin translation of these four verses explicitly contradicted Arian theology, which denied that Jesus was begotten. Jeromes translation has in”uenced English translations that have only begottenŽ in these verses. As it happens, however, monogenesŽ does not mean only begottenŽ in these passages (or anywhere else, for that matter). If that had been the intended sense, the Greek word we would expect to have been used is monogennetos.Ž Although I am hesitant to claim that Jerome was dishonest, it seems likely that he did exactly what I am criticizing in this article „ knowingly mistranslated the Bible in an attempt to make certain passages more explicitly anti-Arian. If so, he should have been content to confront the Arians using Scripture as God inspired it, even if that made his task more dif“cult. Whenever someone is dishonest in how they use the Bible, they are committing a sin. And in Gods sight the gravity of sin is enormous. It is a kind of in“nite insult to Him. Even if a Christians motive is to support something true, that doesnt excuse knowingly misinterpreting or mistranslating Scripture. Honesty must take precedence over everything else. Furthermore, when someone tries to doctor the Bible to make it more helpful,Ž they are actually revealing a lack of faith. If we trust God that He knew what He was doing when He inspired Scripture, we will be content not to force it to say something that it doesnt. It is bad enough for Christians to be dishonest with the Bible when they are trying to support something that is true. But it is even worse when they are trying to support something that they only mistakenly think is true. There is a huge amount of Christian writing, on the Internet and in other places too, where not only does the author seem to be the using the biblical text dishonestly, but what they are teaching is completely wrong as well. However, on the Day of Judgment we will all have to give an account to God for every word we have spoken or written (Matthew 12:36). That prospect alone should make us take great care in what we say. Max Aplin has a Ph.D. in New Testament from the University of Edinburgh. He blogs at MaxAplin.blogspot.com.No substitute for the truth € Unity Church of Venice, 125 North Jackson Road, will hold a Len Seligman concert Sunday, July 1, at 12:30 p.m. € 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 12:30-12:45 p.m. People can bring water and a chair. All are welcome. Call Jim Foubister, 941-223-1771. € Venice Peace Project holds meditation the third Friday of the month (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 “rst, third, and fourth Mondays of the month in the activity building of Christ Lutheran Church, 701 N. Indiana Ave., Englewood, on S.R. 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 three-hour shifts. Both male and female volunteers are welcome as are students seeking community service hours. Head Start is open 7:30 a.m.-5:30 p.m. weekdays, and 5:30-7:30 p.m. Thursdays. Call Marisa, 941-355-3680, ext. 305, email mpufta@ccdis1.org. € St. Marks Episcopal Church, Venice, holds free magnifying workshops for the vision impaired on Tuesdays, offered by Lighthouse of Manasota. Participants will learn about various types of magni“ers and get hands-on practice to help choose one. Registration is required. Call 941-359-1404. € Unitarian Universalist Congregation of Venice invites the public to join an 11-day Collette Colors of MoroccoŽ tour Nov. 7-17. Highlights include Casablanca, the Sahara, High Atlas Mountains, marketplace shopping, camel ride to a desert encampment. Contact joelmorrison@comcast. net or 941-497-6337. € Sarasota Jewish Chorale rehearses every Thursday at 7 p.m., Hecht School, Jewish Federation Campus, 580 Mcintosh Road, Sarasota. This friendly, spirited performing group in Sarasota/ Manatee is eager for new singers who are able to read music. People of all voice parts and faiths are welcome. Call Susan at 941-355-8011; visit: SarasotaJewishChorale.org. | RELIGION BRIEFSRELIGION CONTACT US 941-207-1110 religion@venicegondolier.com SUN NEWSPAPERSBy MAX APLINGUEST WRITERLen Seligman will perform a concert at Unity Church of Venice, 125 North Jackson Road, on July 1, at 12:30 p.m. He will be joined by hand percussionist Pamela Fetterman. Seligman has been influenced by James Taylor, Leonard Cohen, Van Morrison, Pete Seeger, klezmer music and funky New Orleans sounds. His spiritual music celebrates essential oneness. In the past, he has won first place and four finalist awards in the Great American Song contest. Unity Church to hold concert July 1STAFF REPORT PHOTO BY LORI SAXLen Seligman will perform a concert at Unity Church of Venice, 125 North Jackson Road, on Sunday, July 1, at 12:30 p.m.adno=54535874 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=54535878 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=54535875€ 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=54535877 Please visit www.fbcvenice.org for current service times & ministries. 312 W. Miami Ave, Venice 941-485-1314 www.fbcvenice.org adno=54535876

PAGE 22

WEEKEND EDITION € JUNE 30, 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 29-30OneBlood needs all types of blood donations. Donating blood takes about an hour. Every donor receives a mini-physical and a screening with each donation, and all donors receive a thank-you gift. Donations are taken at 4155 South Tamiami Trail, Venice Village Shops, betw een R oss and Publix, Venice. Call 941-492-9202 or go to OneBlood.org for Big Red Bus bloodmobile dates, times and for more information. THE BIG RED BUS SCHEDULE SunCoast Blood Bank sends out its bloodmobile to various locations. For a schedule of dates and times, call 941-735-4223 or visit: SCBB.org. „ From SunCoast Blood Bank BLOOD BANK SCHEDULE SAVE LIVES. GIVE BLOOD. The Venice Golf and Country Club Foundation awarded a grant this year to Southeastern Guide Dogs, an organization that transforms lives by creating and nurturing extraordinary partnerships between people and dogs. Since its inception in 1982, over 3,100 guide dog and service dog teams have been created. Southeastern Guide Dogs trains dogs, usually Labrador, golden retriever or goldador (a blend of the two), for people living with signi“cant challenges, including those with visual impairments and veterans with disabilities. The dogs are educated from birth through their time in Puppy Kindergarten and with volunteer puppy raisers until they enter a formal training program at Canine University. Based on their intelligence, personality, health, temperament, trainability and suitability for speci“c careers, the dogs are designated for those with vision loss or assigned to veterans, many of whom suffer from post-traumatic stress disorder. The cost to breed, raise, train and match a dog is in the tens of thousands of dollars. Alumni teams receive a lifetime of support, and the grant from the Foundation will go toward these expenses. Southeastern Guide Dogs receives no government funding but relies 100 percent on private contributions. Volunteers numbering 750+ donate their time as puppy raisers, breeder hosts, ambassadors, campus volunteers or serve on the Board of Directors. All dogs and services are provided at no cost to the recipient. In Venice, veteran Kenneth Brock received a life changing gift. Pam, a goldador, arrived with a wagging tail to help Ken conquer stress following his military service. Pam and Ken “nished their training in September 2017 and can now be found at the dog park, on the beach or strolling the streets of Venice. Ken said, Pam has changed the world for me. She is a life-saver.Ž The Venice Golf and Country Club Foundation proudly supports Ken, Pam and Southeastern Guide Dogs, and has provided grants totaling about $500,000 to over 60 other nonpro“ts that serve the greater Venice area. For more information, contact the Foundation at: info@vgccfoundation. org.About Venice Golf and Country ClubThe Venice Golf and Country Club is a private golf and country club community located just west of I-75 in Venice. The Club is one of only 20 in the country designated as an Americas Healthiest Club, and it embraces a comprehensive wellness initiative for both its members and employees. VGCC is a Certi“ed Audubon Sanctuary golf course and certi“ed through the Golf Environment Organization. More information can be found at: VeniceGolfAndCC.com.Foundation supports SE Guide DogsFROM VENICE GOLF AND COUNTRY CLUB COURTESY PHOTOVenice resident Ken Brock with Pam, a goldador raised by Southeastern Guide Dogs If you build it, they will come. Purple martins, that is. When Venice Audubon leaders received a memorial gift to help people learn about purple martins and swifts, they used it as seed money for the purchase of a martin house to be placed near the Audubon Center on Annex Road. With additional gifts from other generous donors, the fundraising project was completed in 2017 and they “nally purchased the house. The house was placed on a pole and the birds started coming in the spring. With that “rst group of purple martins, Audubon volunteers now act as responsible landlords. They will lower the houses after the martins leave and clean them out to prevent starlings and sparrows from nesting. To see the purple martins, visit the Venice Audubon Center at 4002 South Tamiami Trail, just off Annex Road.Venice Audubon welcomes purple martinsBy CLAIRE NORTONGUEST WRITER PHOTO BY DON MUDDPurple martins nd a place to stay at Venice Audubon Society. PHOTO BY ANDRICE NELSONVenice-Nokomis Elks Lodge 1854 donates 20 bicycles to a local elementary school for a reading incentive program. Bicycles were presented by Leading Knight Sherie Gillum, standing left, and Exalted Ruler Dave Gillum.Donated bikes to inspire reading PHOTO BY ANDRICE NELSONWith the assistance of the Freedom Grant, Venice-Nokomis Lodge 1854 donates $2,000 in personal care products, T-shirts, socks and a check for $600 for Canteen Vouchers for the patients and residents of the C. W. Young VA Medical Center nursing facilities at Bay Pines, Florida. Lodge 1854 Exalted Ruler Dave Gillum, left, presents a check to Past Exalted Ruler Richard E. JakeŽ Jacobs, Veterans Administration Voluntary Service Grand Lodge Representative.Freedom Grant funds aid to veterans

PAGE 23

8B SUN NEWSPAPERS JUNE 30, 2018 € WEEKEND EDITION WEEKEND EDITION € JUNE 30, 2018 SUN NEWSPAPERS 9B adno=50527208

PAGE 24

10B SUN NEWSPAPERS JUNE 30, 2018 € WEEKEND EDITIONAREA PR O PERTY TRAN S FER S 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 D6101085 SLD 6275 GREENFINCH RD 34224 ENGLEWOOD 736 LEMON BAY ISLES PH 02 $85,000 2 2 0 1984 None Mobile Home Cash 6/22/2018 $ 115.49 1 D5920867 SLD 2024 MASSACHUSETTS AVE 34224 ENGLEWOOD 1,494 BELAIR TERRACE $89,900 3 2 0 1959 None Single Family Residence Cash 6/19/2018 $60.17 1 C7246142 SLD 2045 ESSENCE AVE 34224 ENGLEWOOD 1,056 AILLON $82,500 2 2 0 1971 None Mobile Home Cash 6/20/2018 $78.13 0.91 D5923198 SLD 3337 GOLDFINCH TER 34224 ENGLEWOOD 1,456 SANDALHAVEN ESTATES $118,000 2 2 0 1985 None Mobile Home Cash 6/18/2018 $81.04 0.99 D5923874 SLD 13359 BALLON AVE 33981 PORT CHARLOTTE 1,274 PORT CHARLOTTE SEC 095 $118,300 2 2 0 1980 Community Single Family Re sidence FHA 6/22/2018 $92.86 0.99 D5924080 SLD 23 SAVONA AVE 34223 ENGLEWOOD 1,280 ALAMEDA ISLES $129,000 2 2 0 1981 Community Mobile Home Cash 6/21/2018 $100.7 8 0.96 D5923905 SLD 211 PINE HOLLOW DR Unit#211 34223 ENGLEWOOD 1,112 PINE HOLLOW $135,000 2 2 0 1994 Community Condominium Cash 6/20 /2018 $121.40 0.98 D5922975 SLD 13428 ROMFORD AVE 33981 PORT CHARLOTTE 974 PORT CHARLOTTE SEC 066 $139,000 2 2 0 1974 Community Single Family Res idence FHA 6/19/2018 $142.71 0.99 D5921997 SLD 6134 GILLOT BLVD 33981 PORT CHARLOTTE 1,244 PORT CHARLOTTE SEC 052 $140,000 3 1 1 1979 None Single Family Residen ce Other 6/19/2018 $112.54 0.97 D6100232 SLD 794 HEATHERCREEK CT Unit#63 34223 ENGLEWOOD 1,120 TANGERINE WOODS $138,000 2 2 0 1986 Community Manufactured Home Cash 6/18/2018 $123.21 0.95 D6101088 SLD 6610 GASPARILLA PINES BLVD #115 34224 ENGLEWOOD 1,230 SANCTUARY AT GOLDEN TEE PH 02 $150,000 2 2 0 1995 Community Condominium Cash 6/21/2018 $121.95 1 N6100447 SLD 517 S MCCALL RD 34223 ENGLEWOOD 1,100 BRUCEWOOD $154,900 2 1 0 1952 None Single Family Residence Conventional 6/2 2/2018 $140.82 1 T3100386 SLD 6486 HAMLET DR Unit#7-A 34224 ENGLEWOOD 1,170 GULFWIND VILLAS PH 02 $157,500 2 2 0 1988 Community Condominium Cas h 6/22/2018 $134.62 0.98 D6100293 SLD 7224 HOLSUM ST 34224 ENGLEWOOD 1,575 PORT CHARLOTTE SEC 064 $175,000 3 2 0 1994 Private Single Family Residence C ash 6/18/2018 $111.11 1 D5923665 SLD 42 GOLFVIEW CT 33947 ROTONDA WEST 1,750 ROTONDA WEST OAKLAND HILLS $160,000 3 2 0 1973 Private Single Family Resi dence FHA 6/20/2018 $91.43 0.9 D6100538 SLD 8405 PLACIDA RD Unit#406 33946 PLACIDA 1,009 CAPE HAZE RESORT $179,500 2 2 0 2007 Community Condominium Cash 6/19 /2018 $177.90 0.97 N5917324 SLD 945 OSCEOLA BLVD 34223 ENGLEWOOD 1,506 BAY VISTA BLVD $181,000 2 2 0 1979 None Single Family Residence Convention al 6/19/2018 $120.19 0.95 D6101046 SLD 6156 CABAL LN 33981 PORT CHARLOTTE 1,612 PORT CHARLOTTE SEC 095 $192,900 3 2 0 2018 None Single Family Residence Cash 6/19/2018 $119.67 1 N5915336 SLD 611 APPLE LN Unit#128 34223 ENGLEWOOD 1,383 FOXWOOD $185,000 2 2 0 1986 Community Condominium Cash 6/22/2018 $133 .77 0.93 C7250322 SLD 812 STEWART ST 34223 ENGLEWOOD 1,082 ENGLEWOOD HOMEACRES LEMON BAY $194,000 2 2 0 1977 Private Single Family Resi dence VA 6/18/2018 $179.30 0.97 A4402710 SLD 74 OAKLAND HILLS PL 33947 ROTONDA WEST 1,650 ROTONDA WEST OAKLAND HILLS $192,900 3 2 0 1978 Private Single Family Residence Conventional 6/18/2018 $116.91 0.94 D5924062 SLD 107 BAYTREE DR 33947 ROTONDA WEST 1,259 ROTONDA LAKES $200,000 3 2 0 2007 Private Single Family Residence Conventional 6/21/2018 $158.86 0.95 D5924145 SLD 236 ANNAPOLIS LN 33947 ROTONDA WEST 1,644 ROTONDA WEST OAKLAND HILLS $220,000 3 2 0 1979 Private Single Family Re sidence Conventional 6/18/2018 $133.82 1.02 D5921333 SLD 9358 CASA GRANDE AVE 34224 ENGLEWOOD 1,966 PORT CHARLOTTE SEC 074 $200,000 3 2 0 2003 None Single Family Residenc e Cash 6/22/2018 $101.73 0.91 D5921921 SLD 70 N ELM ST 34223 ENGLEWOOD 1,436 ENGLEWOOD OF $225,000 3 2 0 1946 None Single Family Residence Conventional 6/20 /2018 $156.69 1 D5921368 SLD 1134 MARTIN DR 34224 ENGLEWOOD 1,229 HARRIS $215,000 3 2 0 1961 None Single Family Residence Other, Seller Financ ing 6/20/2018 $174.94 0.96 D5922253 SLD 108 MARK TWAIN LN 33947 ROTONDA WEST 1,943 ROTONDA WEST PEBBLE BEACH $225,000 3 2 0 2006 None Single Family Resid ence FHA 6/18/2018 $115.80 0.98 D5919071 SLD 2450 N BEACH RD Unit#224 34223 ENGLEWOOD 673 SUNBURST PH 02 $218,000 1 1 1 1980 Community Condominium Conventiona l 6/18/2018 $323.92 0.95 N5914141 SLD 98 NORTH ST 34223 ENGLEWOOD 1,300 BAY VIEW MANOR $228,000 3 2 0 1955 Private Single Family Residence Cash, Conven tional 6/21/2018 $175.38 0.99 A4401519 SLD 1501 BEACH RD Unit#212 34223 ENGLEWOOD 1,070 SANDPIPER KEY BLDG 03 $234,000 2 2 0 1981 Community Condominium Conv entional 6/19/2018 $218.69 0.98 D5921725 SLD 32 BUNKER TER 33947 ROTONDA WEST 1,864 ROTONDA WEST PEBBLE BEACH $240,000 3 2 0 1990 Private Single Family Reside nce Conventional 6/22/2018 $128.76 0.98 D6100522 SLD 8407 PLACIDA RD Unit#408 33946 PLACIDA 1,272 CAPE HAZE RESORT PH 1 $250,000 3 2 0 2007 Private, Community Condomi nium Cash 6/20/2018 $196.54 1 D5920947 SLD 1845 EDISON DR 34224 ENGLEWOOD 1,939 GULF AIRE 1ST ADD $242,500 3 2 0 1982 Private Single Family Residence Conven tional 6/20/2018 $125.06 0.95 D6100323 SLD 40 MEDALIST TER 33947 ROTONDA WEST 1,716 ROTONDA WEST WHITE MARSH $254,000 3 2 0 2000 Private Single Family Residence Cash 6/20/2018 $148.02 0.96 D5923320 SLD 235 BROADMOOR LN 33947 ROTONDA WEST 2,439 ROTONDA WEST BROADMOOR $251,500 3 3 0 1995 Private Single Family Reside nce Cash 6/21/2018 $103.12 0.93 D5923306 SLD 801 BAY PARK BLVD 34223 ENGLEWOOD 1,796 ENGLEWOOD HOMEACRES 1ST ADD $270,000 3 3 0 1976 Private Single Family Res idence Conventional 6/18/2018 $150.33 1 D5919916 SLD 128 BAYTREE DR 33947 ROTONDA WEST 1,683 ROTONDA LAKES $267,000 3 2 0 2017 Private Single Family Residence Cash 6/ 20/2018 $158.65 0.97 C7247896 SLD 10380 LONGSHORE RD Unit#78 33946 PLACIDA 2,296 LANDINGS AT CORAL CREEK $277,500 3 3 0 2008 Community Townhouse Ca sh 6/19/2018 $120.86 0.93 D5922293 SLD 30 SPORTSMAN TER 33947 ROTONDA WEST 2,059 ROTONDA WEST BROADMOOR $295,000 3 2 0 1991 Private Single Family Reside nce FHA 6/22/2018 $143.27 0.95 D5922436 SLD 9206 ROSEBUD CIR 33981 PORT CHARLOTTE 1,859 PORT CHARLOTTE SEC 081 $300,000 3 2 0 2001 Private Single Family Resi dence Conventional 6/21/2018 $161.38 0.97 D6100579 SLD 7462 PALM ISLAND DR Unit#3122 33946 PLACIDA 1,048 BEACH VILLAS BLDG 31 $285,000 2 2 0 1985 Community Condominium Cash 6/22/2018 $271.95 0.88 D5924127 SLD 193 ROTONDA BLVD E 33947 ROTONDA WEST 2,451 ROTONDA WEST LONG MEADOW $342,000 3 2 1 2006 Private Single Family Re sidence Conventional 6/21/2018 $139.53 0.98 D5919509 SLD 70 FAIRWAY RD 33947 ROTONDA WEST 2,408 ROTONDA WEST PINEHURST $355,000 3 2 0 2006 Private Single Family Residence Conventional 6/20/2018 $147.43 0.96 D5922398 SLD 1390 BEACH RD Unit#1 34223 ENGLEWOOD 1,340 MARINER VILLAGE PH 01 BLDG 02 $420,000 2 2 0 1994 Community Condominiu m Cash 6/21/2018 $313.43 0.94 D6100895 SLD 6000 BOCA GRANDE CSWY #D37 33921 BOCA GRANDE 1,247 BOCA GRANDE NORTH $440,000 2 2 0 1986 Community Condominium Cash 6/20/2018 $352.85 0.98 D5919597 SLD 6001 BOCA GRANDE CSWY #E56 33921 BOCA GRANDE 1,247 BOCA GRANDE NORTH PH E $515,000 2 2 0 1989 Community Condomini um Conventional 6/20/2018 $412.99 1 D5921936 SLD 25 PALM DR 33946 PLACIDA 4,320 PALM ISLAND ESTATES UNIT 3 $782,500 6 5 1 2006 Private Single Family Residence Cas h 6/18/2018 $181.13 0.92 D6100959 SLD 788 BEACH VIEW DR 33921 BOCA GRANDE 1,910 BEACH VIEW AT BOCA BAY PH 02 $1,275,000 3 3 0 1995 Community Townhouse Cash 6/18/2018 $667.54 1D5921402 SLD 44 SEAWATCH LAKE DR 33921 BOCA GRANDE 2,696 SEAWATCH BOCA GRANDE $1,325,000 3 3 1 1991 Community Villa Cash 6/19/ 2018 $491.47 0.95 D5921613 SLD 166 CARRICK BEND LN 33921 BOCA GRANDE 2,943 NORTH VILLAGE $1,825,000 3 3 0 1989 Community Single Family Residence Cash 6/18/2018 $620.12 0.93 D5921441 SLD 1960 19TH ST E 33921 BOCA GRANDE 4,268 BOCA GRANDE $4,150,000 4 4 1 1969 Private Single Family Residence Cash 6/2 0/2018 $972.35 0.91 D5921408 SLD 16180 SUNSET PINES CIR 33921 BOCA GRANDE 4,994 GULF SHORES NORTH 04 $5,350,481 4 4 2 2003 Private Single Family R esidence Cash 6/19/2018 $1,071.38 0.96SOUTH 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 RatioA4210444 Sold 3090 SUNSET BEACH DR Sunset Beach $147,000 2 1 0 1959 Single Family Residence FHA 6/18/2018 182.38 0.95 A4207962 Sold 2688 MALLOW RD Sunset Beach $207,000 3 2 0 1973 Single Family Residence FHA 6/19/2018 141.78 0.98 D6100386 Sold 1031 TAMPA RD South Venice $210,000 3 2 0 1971 Single Family Residence Conventional 6/22/2018 190.56 1.05 A4406675 Sold 357 BAYSHORE DR Bay Acres Sub $210,000 2 1 0 1959 Single Family Residence Cash 6/22/2018 185.84 0.91 A4204988 Sold 591 RANDOLPH RD South Venice $216,500 2 2 0 1981 Single Family Residence VA 6/22/2018 177.02 0.98 N5917227 Sold 1609 W NEPONSIT DR Venice Gardens $225,000 3 2 0 1966 Single Family Residence Conventional 6/22/2018 162.22 0.9 8 D6100298 Sold 1477 HUDSON RD South Venice $235,000 2 2 0 1989 Single Family Residence Conventional 6/22/2018 139.88 1.02 N6100060 Sold 1415 TURNBERRY DR Turnberry Place $235,000 3 2 0 1991 Single Family Residence Cash 6/19/2018 119.59 0.94 A4402566 Sold 106 VAN DYCK DR Sorrento East $235,000 3 2 0 1978 Single Family Residence FHA 6/22/2018 127.86 0.94 D6100424 Sold 1306 MANGO AVE East Gate $238,000 3 2 0 1975 Single Family Residence Cash 6/19/2018 136.7 0.97 N5917093 Sold 4885 TAMARACK TRL Southwood $238,500 3 2 0 1991 Single Family Residence Conventional 6/19/2018 138.99 1 D5921059 Sold 600 GARDENS EDGE DR #621 Magnolia Park $238,500 2 2 0 2007 Condominium Cash 6/18/2018 153.57 0.92 N5909977 Sold 107 HOURGLASS DR Not Applicable $239,900 3 2 0 1988 Single Family Residence Conventional 6/19/2018 102.17 1 N5916786 Sold 9028 EXCELSIOR LOOP Rapalo $255,000 3 2 0 2018 Single Family Residence Conventional 6/19/2018 145.46 0.99 N5914350 Sold 3131 HERCULES RD South Venice $257,000 3 2 0 2006 Single Family Residence Cash 6/22/2018 141.05 0.93 N6100896 Sold 104 MATISSE CIR W Sorrento East $264,500 3 2 0 1972 Single Family Residence FHA 6/18/2018 177.76 1 S4854601 Sold 20180 RAGAZZA CIR #202 Gran Paradiso $265,000 3 2 0 2016 Condominium Conventional 6/20/2018 126.25 0.96 D5922819 Sold 113 FLAMINGO RD Venice South Gulf View $270,000 3 2 0 2018 Single Family Residence Conventional 6/22/2018 197.5 1 0.98 N5917246 Sold 12515 SAGEWOOD DR Grand Palm $274,900 3 2 1 2014 Single Family Residence Conventional 6/20/2018 163.63 1 N5917371 Sold 4154 SUMMERTREE RD Southwood $300,000 3 2 0 1993 Single Family Residence Conventional 6/20/2018 180.29 1 A4214725 Sold 201 MARCHENO WAY Not Applicable $300,859 3 2 0 2018 Single Family Residence Cash 6/13/2018 199.38 0.99 N5916357 Sold 12008 BLAZING STAR DR Preserve at West Villages $302,000 3 2 0 2018 Single Family Residence Conventional 6/18/2 018 148.48 0.97 N5915406 Sold 519 BAYVIEW AVE Bay View Acres $305,900 3 2 0 1987 Single Family Residence Cash 6/20/2018 197.35 0.97 N6100273 Sold 12022 GRANITE WOODS LOOP Stoneybrook At Venice $316,000 4 3 0 2006 Single Family Residence Cash 6/22/2018 140.4 4 0.99 N5914165 Sold 674 SILK OAK DR The Lakes Of Jacaranda $320,000 3 3 0 1997 Single Family Residence FHA 6/22/2018 167.28 0.98 A4402032 Sold 23547 AWABUKI DR Sarasota National $329,000 3 2 0 2015 Condominium Cash 6/20/2018 177.74 0.97 N5916841 Sold 173 VENICE PALMS BLVD Venice Palms $330,000 3 2 0 2000 Single Family Residence Conventional 6/18/2018 169.84 0. 95 N6100104 Sold 11516 DANCING RIVER DR Stoneybrook At Venice $334,000 4 2 0 2005 Single Family Residence Conventional 6/22/2018 151.34 1 A4214624 Sold 5431 LAYTON DR Ventura Village $338,000 3 2 0 2011 Single Family Residence Conventional 6/19/2018 150.02 0.98 A4402822 Sold 1161 LINDEN RD South Venice $350,000 3 2 0 1978 Single Family Residence Cash 6/22/2018 173.27 1 A4213398 Sold 605 ELBA DR Cecilia Court $365,000 3 3 0 2006 Single Family Residence Conventional 6/21/2018 165.01 0.96 N5917065 Sold 296 VENICE PALMS BLVD Venice Palms $370,000 3 3 0 2001 Single Family Residence Conventional 6/19/2018 191.91 0. 97 N6100556 Sold 1150 DEARDON DR Manors Of Chestnut Creek $391,000 3 2 1 1992 Single Family Residence Cash 6/22/2018 175.34 1 N6101003 Sold 13661 TRENTINO STREET Islandwalk At The West Villages $424,990 3 3 0 2018 Single Family Residence Conventional 6/20/2018 170.82 1 N5916813 Sold 4366 VIA DEL VILLETTI DR Venetia $425,000 3 2 0 2005 Single Family Residence Conventional 6/21/2018 177.82 0.94 N6101008 Sold 11824 HUNTR CREEK ROAD Grand Palm $445,399 3 2 0 2018 Single Family Residence Cash 6/22/2018 187.22 1 N5916338 Sold 304 RIO TERRA Bellagio At Venice Island $454,000 3 3 0 2003 Single Family Residence Conventional 6/18/2018 238. 95 0.98 N6100924 Sold 11820 HUNTERS CREEK Grand Palm $458,990 3 2 1 2018 Single Family Residence Cash 6/20/2018 189.12 1 A4406656 Sold 372 MARAVIYA BLVD Toscana Isles $463,695 3 3 2 2018 Single Family Residence Cash 6/22/2018 179.03 1 N5916961 Sold 1251 CIELO CT Willow Chase $466,000 3 2 1 2014 Single Family Residence Cash 6/20/2018 174.08 0.97 N5915275 Sold 329 VENICE GOLF CLUB DR Venice Golf & Country Club $468,000 3 2 1 1992 Single Family Residence Cash 6/22/2018 1 69.08 0.96 N5915510 Sold 1098 TUSCANY BLVD Pelican Pointe Golf & Country Club $490,000 3 2 0 2007 Single Family Residence Cash 6/18/2018 198.78 0.98 A4129505 Sold 516 TAMIAMI TRL S #405 Not Applicable $499,000 3 3 1 2010 Condominium Cash 6/22/2018 268.28 1 N5915257 Sold 249 SOVRANO RD Venezia Park $537,000 3 2 0 1966 Single Family Residence Conventional 6/18/2018 320.6 0.98 A4206187 Sold 629 ALHAMBRA RD #1103 Valencia Condo Apts $575,000 2 2 0 1974 Condominium Conventional 6/21/2018 447.82 0.97 A4206227 Sold 863 MACEWEN DR Oaks The $575,000 4 3 0 1992 Single Family Residence Cash 6/22/2018 208.41 0.96 A4202562 Sold 322 YACHT HARBOR DR Southbay Yacht & Racquet Club $790,000 3 4 0 1976 Single Family Residence Conventional 6/18 /2018 270.92 0.96 A4187254 Sold 376 S CREEK DR South Creek $895,000 3 3 1 2016 Single Family Residence Cash 6/21/2018 289.18 0.97 N5914820 Sold 200 SUNRISE DR Nokomis $1,245,000 4 4 1 1995 Single Family Residence Conventional 6/18/2018 300.94 0.96 A4169093 Sold 800 N RIVER RD Myakka River Trails $1,612,000 4 4 1 2003 Single Family Residence Cash 6/20/2018 311.98 0.96 A4189751 Sold 1492 CASEY KEY RD Case y Ke y $4,500,000 3 4 3 2008 Sin g le Famil y Residence Conventional 6/18/2018 764.53 0.56 PETSAREGOODFORYOURMENTALANDPHYSICALWELLBEING.Find that special companion in the Classifieds today!

PAGE 25

WEEKEND EDITION € JUNE 30, 2018 SUN NEWSPAPERS 11B Suncoast Humane Society is now accepting photo entries for its 2019 Pet Calendar. Cute photos of adorable pets are rolling in, along with people voting for the winners. All pet photo entries will be featured in the calendar, with winners receiving coveted placement. The photo contest and calendar is a community-supported fundraiser for the local humane society, whose programs and services serve Charlotte County, Sarasota County, Boca Grande and beyond. Entering the contest is easy. You can mail or drop off an original photo print to Suncoast Humane Societys adoption center, located at 6781 San Casa Drive, Englewood. You can also upload your pets photos online at: Humane. org. Also, you can email a digital photo to rspit@ humane.org for consideration. All submissions by mail, walk-in or email can be uploaded for online voting, at the entrants request. One hundred percent of calendar proceeds go directly to the programs, services and care of the animals entrusted to Suncoast Humane Society. Entry to the contest requires a $25 donation and you receive a complimentary calendar with each entry. Photo entries can then be shared via Facebook, other social media and email to family and friends to encourage voting. Voting and contest entry takes place on the website page. Each vote earns $1 for the homeless animals cared for by Suncoast Humane Society. A full description of the contest and entry rules are available on the website at: Humane.org. Entries and votes can be made until Aug. 31, with winners being announced in September. Contest entries can be viewed or made by visiting: www.gogophoto contest.com/suncoast humanesociety. Pet calendar contest setFROM SUNCOAST HUMANE SOCIETY PHOTO COURTESY OF SUNCOAST HUMANE SOCIETYSweet Diesel is featured on the 2018 Calendar cover. Westcoast Black Theatre Troupe (WBTT) will present Rockin Down Fairytale Lane,Ž a rousing, family, friendly musical comedy that gives fairytales a new twist. Audiences will follow storylines featuring fairytale characters such as Jack (of giant beanstalk fame), Snow White, Prince Charming, Goldilocks and the Three Little Pigs. The show runs July 25 through Aug. 12, with evening performances at 8 p.m. and weekend matines at 2 p.m. at Westcoast Black Theatre, 1012 N. Orange Ave., Sarasota. The book and music were written, and the production is being directed, by WBTT founder and artistic director Nate Jacobs. The initial version of this show was written 20 years ago when Jacobs ran the performing arts program at the Westcoast School for Human Development. An abbreviated version was performed by summer campers at WBTTs Stage of Discovery musical theater intensive in 2016. While Jacobs has written scores of musical revues, this is his first show featuring alloriginal music. The cast includes a number of WBTT favorites, including Ariel Blue, Ashley D. Brooks, Earley Dean, Cherise James and Henry Washington. Talented young dancers Derric Gobourne Jr., Joshua Thompson and Topaz von Wood are featured as well. Serving as musical director and pianist is LaTerry Butler; other musicians include Jamar Camp on auxiliary keys, John Walker on drums and Johnnie Barker on bass. Production stage manager is Juanita Munford, James JayŽ Dodge II is production manager, assistant stage manager is Travis Ray, lighting designer is Michael Pasquini, costume designer is Angela Franklin-Mayo, choreographer is Donald Frison, and property master is Annette Breazeale. The first time I staged this show at the Westcoast School for Human Development, we invited students from several area public schools to see the show,Ž Jacobs said. A few weeks later, I received letters from both students and teachers telling me how much they enjoyed the performance. While WBTT has presented shows that are suitable for younger audiences, this production will be just perfect for families with younger children to enjoy together.Ž Tickets are $29.50/adults, $15/students and active military (with valid ID); children 12 and under are free with the purchase of an adult ticket (limit four free childrens tickets with the purchase of each adult ticket). Call the Box Office at 941-366-1505 or visit: WestcoastBlackTheatre.org.Rockin Down Fairytale Lane takes stageFROM WORDSLINGER MARKETING PHOTO BY SORCHA AUGUSTINEThe cast of Westcoast Black Theatre Troupes Rockin Down Fairytale LaneŽ Dine-in Dinner(s) must be consumed inside the restaurant and take home Full Rack a la Carte must be consumed outside the restaurant. No substitutions allowed. We think our customers are special, so have we got a special for you! Purchase a dine-in Full Rack or Rack & a Half Dinner and take home a Full Rack a la Carte for just $6.99! P u di R a R H a h F a f Take Out Call 941-408-7505 4187 Tamiami Trail South (In the Venice Village Shops) View Our Entire Menu Online at www.ribcity.com adno=54537629 adno=54537546

PAGE 26

12B SUN NEWSPAPERS JUNE 30, 2018 € WEEKEND EDITION U.S. Air Force Airman Mallory A. Scull graduated from basic military training at Joint Base San Antonio-Lackland, San Antonio, Texas. The airman completed an intensive, eight-week program that included training in military discipline and studies, Air Force core values, physical “tness, and basic warfare principles and skills. Airmen who complete basic training also earn four credits toward an associate in an applied science degree through the Community College of the Air Force. Scull is the daughter of John M. Hasse of Venice, Florida. She is a 2017 graduate of Francis Howell High School, Saint Charles, Missouri.Woman graduates basic military trainingFROM JOINT HOMETOWN NEWS SERVICE PHOTO PROVIDEDU.S. Air Force Airman Mallory A. Scull The Arts and Cultural Alliance of Sarasota County announces that the Sarasota Board of County Commissioners approved the recommendations for funding of the 2018 Tourist Development Cultural/ Arts (TDC/A) grants. TDC/A grants come from a portion of the tourist tax dollars collected to fund Sarasota County arts and cultural organizations in order to offer high quality programming that continues to attract tourists to our area. Grants are available to organizations with recognized ability to produce, present, and promote cultural and arts activities that appeal to tourists. The alliance congratulates all of the organizations who will receive funding and appreciates the county commissioners support of arts and culture in Sarasota County. For a complete list of organizations and their awards, visit: SarasotaArts. org/2018tdca/. Our arts and cultural organizations have a major impact on tourism in our region,Ž said Jim Shirley, executive director of the Arts and Cultural Alliance of Sarasota County. The Tourist Development Tax grants are critical for these organizations to continue to develop the highest quality programming that helps increase tourism and economic impact through the arts.ŽTourist Development arts grants approvedFROM ARTS/CULTURAL ALLIANCEHabitat benefitApplebees is hosting a Short Stacks for a Tall Cause breakfast to bene“t Habitat for Humanity South Sarasota today, 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, free-form 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 Of“ce, 1241 N. Palm Ave., Sarasota, in person, by calling 941-366-9000, or at: FloridaStudioTheatre. org. COMMUNITY NEWS BRIEFS I adno=54537628 4419 S. Tamiami Tr., S., Venice, FL 34293 493-0025 HOURS : Mon.-Sat. 9am-5:30pm € Fri. 9am-8pm € Closed Sundays Sale Ends 7/7/18 www.cookssportlandinc.com Your #1 Source for Knowledge & Equipment since 1954! Rod & Real Repair € Firearms € Full Service Archery Shop € Licenses & Permits € Frozen Bait & Tackle € Knives € Camping Equipment € Sport Clothing 4 th of July Savings! Hurry In! Under Armour Long and Short Sleeve Shirts Reg. $59.99 SALE $ 40 00 Reg. $70.00 SALE $ 50 00 Reg. $49.99 SALE $ 35 00 Zebco Rhino Rods (Similar to an Ugly Stik) 6 66Ž 7 Reg. $29.99 SALE $ 24 99 Xtratuf Boat Shoes 1/2 PRICE (In Store Stock Only) Reg. $69.99 $79.99 SALE $ 35 $ 40 1-Person Camo Blinds Reg. $55.99 SALE $ 39 99 adno=54537630

PAGE 27

WEEKEND EDITION € JUNE 30, 2018 SUN NEWSPAPERS 13B An Unsual Service adno=54537627

PAGE 28

14B SUN NEWSPAPERS JUNE 30, 2018 € WEEKEND EDITION Florida Studio Theatre (FST) announced its first show of the 2018-2019 Winter Mainstage Season as the Tony Award-winning musical, A Gentlemans Guide to Love and Murder.Ž Called one of the Most inspired new musicals in yearsŽ by The New York Times A Gentlemans Guide to Love and MurderŽ follows Monty Navarro, a lowly born Englishman who suddenly discovers he is ninth in succession to become the Earl of Highurst. Filled with remarkable music and killer laughs, this Broadway hit takes audiences on a journey through Montys murderous hijinks as he pursues his rightfulŽ place in the family. A Gentlemans Guide to Love and Murder,Ž with book and lyrics by Robert L. Freedman, and music and lyrics by Steve Lutvak, will run from Nov. 7 through Dec. 30 in FSTs Gompertz Theatre, 1241 N. Palm Ave., Sarasota. The full Winter Mainstage Season will be announced in September. Subscriptions for all four Winter Mainstage shows can be purchased for as little as $59 at 941-366-9000 or at: FloridaStudioTheatre. org. A Gentlemans Guide...Ž tells the delightful story of Monty Navarro, a distant heir to a family fortune, who sets out to jump the line of succession by any means necessary. All the while, he must juggle his mistress, his fiance and the constant threat of landing behind bars. Of course, it will all be worth it if he can slay his way to his inheritance ƒ and be done in time for tea. The most acclaimed musical of the 201314 Broadway season, Gentlemans GuideŽ ran on Broadway for over two years, and in 2014 received 10 Tony Award nominations, eventually winning four awards: Best Musical, Best Direction of a Musical, Best Book of a Musical and Best Costume Design. It also won the Best Musical prizes from the Drama League, Drama Desk and Outer Critics Circle, and received a 2015 Grammy Award nomination for Best Musical Show Album. Its a wonderful, funky opening to our Winter Season,Ž said FSTs producing artistic director, Richard Hopkins. Gentlemans Guide is tight, smart, funny, and the perfect musical comedy for FSTs intimate Gompertz Theatre.Ž For tickets or more information, visit: FloridaStudioTheatre. org.Gentlemans Guide to Love, Murder takes stageFROM FLORIDA STUDIO THEATRE COURTESY GRAPHICRingling College of Art and Design and Charles & Margery Barancik Foundation announced the Charles & Margery Barancik Foundation Masterpiece Scholarship. With this million dollar gift, the Barancik Foundation has become the fourth Masterpiece donor to the College and joins the Ringling College Masterpiece Society. One student every four years will receive full tuition support for all four years of study at Ringling College. Since its establishment in 2014, the Barancik Foundation has believed in the power of philanthropy to change lives. The Barancik family knows that nothing changes lives more than education and are pleased that this scholarship gives a student a chance, who otherwise wouldnt be able, to attend Ringling and ful“ll their lifes passion,Ž said Teri A Hansen, president and CEO of the Barancik Foundation. Ringling College Trustee Michael Klein and his wife, Marcy, introduced the Masterpiece Scholarship in 2017 in response to the number of students needing “nancial aid to complete study at Ringling College. The goal is to create an endowment large enough to support the full tuition of a student who has substantial “nancial need to complete all four years of study at Ringling College. In some cases, scholarships like these can make or break a students ability to pursue their passion at a specialized and elite institution, such as Ringling College. Currently, over 90 percent of Ringling College students are on some form of “nancial aid,Ž said Ringling College President Dr. Larry Thompson, Because of donors like the Barancik Foundation contributing to the Masterpiece Scholarship program, we can connect extremely talented students who could not otherwise afford to attend Ringling College with the art and design education they deserve. And, at the end of the day, when our students excel, it lifts up and improves the entire Sarasota/Manatee community.Ž The Barancik Foundation Masterpiece Scholarship is just one of the many grants and initiatives offered by the Barancik Foundation that support learning initiatives in the region. Through these programs and grants, local teachers and students receive support and resources to realize their educational vision and expand their impact on the community.Barancik Foundation joins Ringling College Masterpiece SocietyBy RICH SCHINELLERGUEST WRITER Pool Spa & Patio A JAMISON TREE SERVICE Complete & Professional Professional Arborist FREE Estimate!Lic. & Ins. 941-423-0020475-6611www.Jamison-treeserviceinc.com POOL FENCE COMPANYKeeping kids safer in Charlotte County Since 1963ŽLicensed & Insured (941) 769-2907 TIM FLURYLocal Distributor€ U.S. Patent No. 4380327 € Original Safety Barrier € Removable in Minutes € 4 Feet High & 5 Feet High € Available in All Colors www.howardspoolworld.com Lic. #CPC053310 Voted Best Pool Service by Charlotte Sun 21 years in a row! HOWARDS POOL WORLD, INC. PROFESSIONAL POOL PEOPLE Pool Repairs € Maintenance € Heaters 941-625-6007 New Construction & RemodelingWeekly Pool MaintenanceMario Maietta(941) 625-6481Poolsbyprimo@gmail.com20020 Veterans Blvd, Unit 5 € Port Charlotte, FL 33954Lic# CPC1457430 BY MARIO 24630 Sandhill Blvd. Unit 302 (in Deep Creek next to Hampton Inn)(941) 625-1190Lic. #RP22554706 THE POOL STORE Do Your Own Pool Economically With Expert Advice! (941) 625-1190thepoolstoreofcharlottecounty.com(in Deep Creek next to Hampton Inn) Tremendous Tree Inc. & Nursery Total Tree Care Nursery Open Sat. $10 OFF Murdock Stones Etc. € 941-629-6651 € 941-698-9769 With Coupon. Cant be combined with other offers or coupons. Exp. 5/31/19 LANDSCAPE SUPPLIES & DELIVERY SERVICE CODE SH H.I. Murdock Stones, Etc.  WE WILL ROCK YOU Ž 590 Prineville St., Port Charlotte € 7621 Sawyer Circle, South Gulf Cove 941-629-6651 € 941-698-9769 TOLLFREE 866-670-6665 WEB MurdockStonesEtc.com Mon-Fri: 8AM-5PM € Sat: 8AM-12PM € Free EstimatesLANDSCAPING SUPPLIES & DELIVERY SERVICE $30/cubic yd. Murdock Stones Etc. € 941-629-6651 € 941-698-9769 With Coupon. Cant be combined with other offers or coupons. Exp. 5/31/19 RED OR CYPRESS MULCH CODE SH H.I.adno=719989

PAGE 29

WEEKEND EDITION € JUNE 30, 2018 SUN NEWSPAPERS 15B adno=718423

PAGE 30

WEEKEND EDITION € JUNE 30, 2018 SUN NEWSPAPERS 16BPHOTO ALBUM CONTACT US 941-207-1102 ablackwell@venicegondolier.com SUN NEWSPAPERS PHOTO COURTESY OF JAN LUGARThis group of bowlers, named Ball Busters,Ž members of the Jan Lugar Bowling League 2018, ended the season tied for rst place. The bowlers are: Pat Jackson, left, Dave Johnson and Celeste Campopiano. Roy Musick is not pictured.PHOTO COURTESY OF JAN LUGARThis group of bowlers, named The Niners,Ž members of the Jan Lugar Bowling League 2018, ended the season tied for rst place. The bowlers are: Brian Knau, left, Sherry Steinman, Roy Castile and Lynn Sherard. SUN PHOTO BY KIM COOLInternationally known jazz expert, pianist and musician Dick Hyman, of Venice, sits in with Kitt Moran and company on a recent Monday night at Allegro Bistro in Venice.COURTESY PHOTOThe following people help conduct Vacation Bible School at Venice Church of the Nazarene June 4-8: Seta Kejelian Green, left (VBS director), and VBS leaders: Nancy Johnston, Kileigh Rice, Amy Cernansky, Margaret Hasselbring, Vivian Hatley, Sue Romanok and Juanita Jones.COURTESY PHOTOCarolyn and Bob Miller, Venice Concert Band conductor, are seen here with their granddaughter, Marlee Walls, center, who graduated June 8 as valedictorian of Curritcuk High School in North Carolina. She received a full academic scholarship from the University of North Carolina „ Chapel Hill. COURTESY PHOTOMarge Whiteman receives the 2018 Shipmate of the Year Award in May from Venice Womens Sailing Squadron. This most prestigious award is voted on by all club members and awarded to the sailor with the most votes in recognition of their helpfulness, active participation, help in sailing education, attendance, attitude and good sportsmanship. For her services as Sunshine Chair, Sunsh Fleet Rep and Race Captain who helped get 13 boats and equipment transported to the clubs end of season regatta in Boca Ciega, club members unanimously voted Marge as this years winner.PHOTO COURTESY OF JAN LUGARThis group of bowlers, named Jersey Boys,Ž members of the Jan Lugar Bowling League 2018, ended the season in third place. The bowlers are: Barry Fitzgerald, left, James Detore Sr. and James Detore. Anthony Detore is not pictured. COURTESY PHOTO Peighton Hughes, left, Ludo Simko, Bradlynn Stephenson, Gabriel Lawson with their Captain, and Sue Burgett enjoy Shipwrecked VBSŽ at Venice Church of the Nazarene. 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. COURTESY PHOTOVenice Moose Lodge No. 1308 names 2018-2019 ocers: Trustee Dave Miller, front left; Outer Guard Bob Frazier; Trustee Thomas Accardi; Administrator Robert Anderson; Senior Past Gov. Bob Skotzke; Gov. Ken Brennick, and Inner Guard Bob Fultz, second row left; Prelate Ron Wencil; Treasurer John Disilvestro; Trustee Bob Strivers; Sgt. of Arms Joe Toth, and Jr. Gov. Ric Foster.

PAGE 31

WEEKEND EDITION € JUNE 30, 2018 SUN NEWSPAPERS 17B 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 Final Days Open Sun 11-4*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 #U18770SALE $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#A18114 # A1850 MSRP $30,340 SAVE $8,341 MSRP $23,890 SAVE $6,091 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ 80 WRANGLERS IN STOCK. adno=54537541

PAGE 32

18B SUN NEWSPAPERS JUNE 30, 2018 € WEEKEND EDITIONNEW YORK „ Rory Carlton is getting used to hearing younger staffers ask, Why are we doing this?Ž Its a question Carlton would never have asked his boss when he started working nearly 40 years ago. When he was given an assignment, he just completed it. But Carlton, like other business owners in their 40s and older, is learning how to manage employees in their 20s and 30s who dont look at the world or the workplace as he does. Hes learned that staffers arent asking questions to be dif“cult or argumentative „ theyre curious. I “nd todays younger employees have a hunger to learn and progress, and they want to understand the bigger picture „ the why? behind what they are doing, rather than just the what? of the assignment they are given,Ž says Carlton, owner of Arketi Group, a marketing strategy company based in Atlanta. Its not a confrontation, its a collaboration.Ž Small business owners can sometimes be perplexed or annoyed by younger staffers, whom they see as demanding or entitled in asking for time off or to know when theyll get a promotion. But owners who take time to understand, train and mentor staffers say younger workers bring perspectives that can help a company, and that lumping an entire age group into a stereotype is detrimental to everyone. This group of individuals does get a bad rap,Ž says AdreAnne Tesene, owner of Two Bostons, four pet goods store in the Chicago area. Its up to us as owners and managers to just let them know whats expected.Ž Most of Tesenes 36 employees are in their 20s and 30s. She looks at them individually to determine what each needs from her in terms of mentoring and coaching. Still, she “nds some challenges. After several employees skipped two monthly staff meetings at which attendance is mandatory, they were surprised to “nd themselves dismissed. She holds herself responsible. If I bring someone into our team who doesnt want to improve, thats my fault. Its not a generational thing,Ž she says. Owners should try to understand their younger staffers, says Kate Zabriskie, owner of Business Training Works, which offers management and other business instruction. For example, she notes, younger employees are apt to ask, when can I expect a promotion? That may be less a sense of entitlement and more based on their experience progressing through school, sports and other extracurricular activities. They may also be seeking feedback. Theyre new to the workplace. They want to know theyre getting it right,Ž says Zabriskie, who urges owners not to be authoritarian or Business owners find communication helps with young staffersBy JOYCE M. ROSENBERGAP BUSINESS WRITER AP PHOTOCaitlin Swedroe talks to a customer over the phone at Two Bostons Pet Boutique, Wednesday, June 20, 2018, in Naperville, Ill. Swedroe, 29, is a manager at the store.STAFFERS | 23 adno=719991 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 CNAs Full time & Weekends Nurses: Weekend Supervisor, Shift Supervisor, Night shift ”oor Nurse adno=719992

PAGE 33

WEEKEND EDITION € JUNE 30, 2018 SUN NEWSPAPERS 19B adno=719994 adno=719952 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=719997 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=719995 MULTIPLE FOOD SERVICE POSITIONS AVAILABLEAT BAYFRONT HEALTH PUNTA GORDA and BAYFRONT HEALTH PORT CHARLOTTEAvailable Positions:€ Cook€ Cashier€ Food Service Worker€ Barista€ Catering Associate€ Utility Dishwasher View & apply at hourlyjobs.compassgroupcareers.com Type in 33950Ž or 33952Ž in search by location to view job openings. Morrison Healthcare has been selected as a Modern Healthcares Best Places to Work in Healthcare for 2018. It is among 150 healthcare companies named to the list. since the award started in 2008. and many other items! adno=719999 adno=719998

PAGE 34

20B SUN NEWSPAPERS JUNE 30, 2018 € WEEKEND EDITION D C 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 A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References D D 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 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 W S 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 C AC AC C Y C A A A A A A C AC AC R YL L YL CW C CR CR CR Y 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! Weekly Bi-weekly Move-Ins Move Outs ReferencesLic. Ins. 941-769-4455 PRO PATH CONCRETE C ONCRET C O O N C R RE R E T T E A A A A C C C C A D adno=719968

PAGE 35

WEEKEND EDITION € JUNE 30, 2018 SUN NEWSPAPERS 21B 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=719969

PAGE 36

22B SUN NEWSPAPERS JUNE 30, 2018 € WEEKEND EDITION R S R C R T P P T T P P Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 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=719970

PAGE 37

WEEKEND EDITION € JUNE 30, 2018 SUN NEWSPAPERS 23Bdismissive. Younger staffers may also seek more help and information than an owner expects. The right thing approach is to answer patiently, Zabriskie says. The wrong way is thinking, I paid my dues, nobody helped me.Ž Of course, older owners who complain are repeating history. Bosses with a work ethic honed during the Great Depression groused about baby boomers. And boomers did the same with Gen X workers. Some of what you see from employees in their 20s and early 30s is just young people being young,Ž says Brian Carter, owner of an eponymous digital and social media marketing “rm in Charleston, South Carolina. Carter has learned that younger staffers want to be emotionally and professionally ful“lled. They will stick with a manager or boss who cares about them personally and helps them grow and develop. If they dont make a connection with you, or you dont make the effort to connect with them, you can lose them,Ž he says. Carter regularly takes time to ask his “ve staffers how they are, including what theyre doing outside of work. Hes also learned that younger staffers will be more vocal than older ones about wanting the boss to be accountable for mistakes. When I take responsibility for any miscommunications, and compliment them on any and all effort and progress, they are a lot happier and happy to do good work,Ž he says. Rick Gibbs gets a lot of questions from clients about how to manage younger employees. The answer, says Gibbs, a consultant with the human resources provider Insperity, is to look at these staffers without judgment and resentment, and lead rather than try to control them. Theyre a resource, not a problem,Ž Gibbs says. You may be missing out on different points of view, ways of doing things that may help your company make money.Ž Andy Pittmans solution is to listen, negotiate and appreciate. They de“nitely have a different perspective on life than boomers. They like beer at work on Friday afternoon. They collaborate with each other in a group format a lot. Its a more relaxed attitude,Ž says Pittman, CEO of ShelfGenie, a home improvement franchise chain based in Atlanta and owner of two franchises in North Carolina. Pittman does see a little bit more of the entitlement attitudeŽ among younger employees, but he also sees hard workers. So hes willing to negotiate on things like time off; some of his staffers would rather have more paid vacation than raises. If we can do the work we need to do, Ill give them more time off,Ž he says. Carlton “nds younger staffers are interested in “nding different ways to do things. One employee “gured out an alternative method of accomplishing a task and wanted to keep using it. Carlton had to explain that the task wasnt done often enough to justify the expense of the different approach. He said noŽ in a way that acknowledged the staffers efforts but also explained the “nancial realities. Were teaching them to be business people. Its important for them to know how the money is made,Ž he says.STAFFERSFROM PAGE 18 Tamika Lofton, right, speaks with a potential job applicant at a job fair, Wednesday, June 20, 2018, in Chicago. Lofton is a talent acquisition partner at TROC. Caitlin Swedroe assists a customer at Two Bostons Pet Boutique, Wednesday, June 20, 2018, in Naperville, Ill. Swedroe, 29, is a manager at the store.AP PHOTOSAdreAnne and Andy Tesene stand in front of dog toys at their store, Two Bostons Pet Boutique, Wednesday, June 20, 2018, in Naperville, Ill. Small business owners can sometimes be perplexed or annoyed by younger staers, whom they see as demanding or entitled in asking for time o or to know when theyll get a promotion. But owners who take time to understand, train and mentor staers say younger workers bring perspectives that can help a company, and that lumping an entire age group into a stereotype is detrimental to everyone. This group of individuals does get a bad rap,Ž says AdreAnne Tesene. Its up to us as owners and managers to just let them know whats expected.Ž AdreAnne Tesene plays with her dog, Sassy, at her store, Two Bostons Pet Boutique, Wednesday, June 20, 2018, in Naperville, Ill. People wait to talk to potential, future employers at a job fair, Wednesday, June 20, 2018, in Chicago. The unemployment rate is 3.8 percent in the U.S. adno=8606603 adno=719990 Please have a safe and happy 4th of July Ellen McCarthy, Broker Assoc. Multi Million $ Producer Specializing in Residential, Waterfront, New Construction, Lots and Commercial. 19700 Cochran Blvd Port Charlotte, FL 33948 Direct: 941-235-5648 ellenmc@portcharlotte-pgi.com www.Portcharlotte-pgi.com adno=719818 PATTY GILLESPIEREALTOR, SRES, GRI, CSSS14850 Tamiami Trail € North Port941-875-2755www.pattygillespie.comAnchor adno=719588Meet Patty. Comfortable and con“ dent, those are the feelings you come away with after meeting Patty. Heres someone you can relate to and who you will enjoy. Patty has the ability to impart trust and caring, because she wants your real estate experience to be an enjoyable adventure. Buying and/or selling a home has been well documented as a stressful and demanding experience. Patty takes these factors out of the process and gives you the con“ dence you need to make your housing experience what it should be … positive and rewarding. Call Patty, meet a friend! adno=8601662 Jan Demers PA Real t or Anchor of Mari na Park Mobile: 941-276-2583 jandemerspa@gmail.com www.jandemers.listingbook.com 150 Laishley Court Punta Gorda, FL 33950 Each office is independently owned and operated adno=719698 REALTOR Office 335 Tamiami Trl. Port Charlotte, FL 33953 (941) 740-0529 maureen@kelligroup.com www.kelligroup.com Maureen Duso Realtor adno=719819 Let me put my experience to work for you!Ž adno=719587 Award Winning Multi-Million Dollar Producerwww.ISellHomesInParadise.com941-586-846319700 Cochran Blvd. Port Charlotte, FL 33948 shelleegee@verizon.net "People Helping People"Shellee & Jimmy "G" Guinta 2 0 1 8 0 6 3 0 v o t 2 3 p d f 1 2 9 J u n 1 8 0 1 : 2 8 : 2 0

PAGE 38

24B SUN NEWSPAPERS JUNE 30, 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 2010 PROFESSIONAL THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED JULY 4TH, WEDNESDAY 7/4 *We Will Re-Open at 8:00am, Thursday, July 5th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY June 26th at 4:30 for Thursday June 28th & Friday June 29th publication WEDNESDAY June 27that 12:30 for Saturday June 30th & 4:30 for Sunday July1st publication. THURSDAY June 28th at 4:30 for Monday July 2nd & Tuesday July 3rd publication. FRIDAY July 29th at 12:30 for Wednesday July 4th publication. MONDAY, July 2nd at 4:30 for Thursday, July 5th publication. TUESDAY, July 3rd at 4:30 for Friday July 6th publication. We Wish Everyone a Safe and Happy Fourth of July STYLIST WANTED Ch a i r f or rent or Commission, You choose. Stylist moved, $$ CLIENTEL WAITING. $$ PGI 941-457-6888 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 COOKS, CASHIER, FOOD SERVICE WORKER, BARISTA, CATERING ASSOCIATE UTILITY DISHWASHERS.FORDIETARYDEPARTMENTAT BAYFRONTHEALTHPUNTAGORDA& PORTCHARLOTTE. BENEFITSINCLUDEDAPPLYATHTTPS://HOURLYJOBS.COMPASSGROUPCAREERS.COM.INSEARCHBOXTYPE33950OR33952. NOPHONECALLS. 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 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 2030 MEDICAL SOLARIS HEALTHCAREis now HiringNURSE 3-11PM & 11-7AM CNAs 3-11PM Weekend Supervisor$2000 Sign on BONUS!! Apply: solarishealthcare.vikus.net GETRESULTS USECLASSIFIED! 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 07/23LPNwkds 07/23 CNA07/23 Med. Asst. 07/23 2050 SKILLED TRADES Build the Career of Your Dreams!Now Hiring an Assistant Construction Manager in Englewood area!The Assistant Construction Manager will assist in the supervision of construction activities, inspects all work during construction, and ensures compliance with plans and specifications. This position also schedules sub-contractors for jobs and resolves related day-to-day issues. SEND RESUMES TO: NealHR@nealcom munities.com INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice TIRE CHANGER $500-$700 PER WEEK w/DL. 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 CHARLOTTE SUN NOW HIRINGOUTSIDE SALES REPRESENTATIVETo Sell Media and Digital products to Real Estate Professionals throughout Charlotte and Lee Counties. Minimum of 5 years quantifiable Outside Sales experience with digital and media experience preferred. Salary plus commission. We OFFER: Health Insurance Paid Time Off 401K Training Stable and secure company with advancement opportunies. We are a Drug/Nico tine FREE Workplace. Pre-employment Drug/Nicotine testing required. EMAIL RESUME TO: jharrington@sun-herald.com 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 LABORERS NEEDED Need to swim, lift 80lbs., Dr. Lic. a plus. 941-639-5430 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 LOOKING FOR AN ENJOYABLE POSITION WITH FLEXIBLE HOURS THAT FITS YOUR LIFESTYLE? IMMEDIATE OPENINGS for Representatives to Promote the Sun Newspapers at Various Locations Throughout the Local Area. NO EXPERIENCE REQUIRED WE WILL TRAIN! Perfect for Retired/Semi Retired, Outgoing, Dependable Who Can Set Their Own Schedule. Prior Self-Employed or Sales Experience a Plus. Positive Work Environment. Business Casua l Attire. Reliable Transportation and Cell Phone Required. Call Today for Interview 941-268-5731 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting required EXPERIENCED TELEPHONE PERSONto work on testing telephones Venice area. $30K to start. Full-Time1-800-396-9699 TAXI CAB DRIVER N ee d e d Exp. a + But Will Train. Clean Florida DL. ( 941 ) -623-3070 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. PRODUCT PACKING PERSON PT, to pack small items. Mon and Friday 10 AM to 4 PM. in Nokomis area. Requires reliable transportation and standing for some of work day. Causal air conditioned work environment. Refs req. E-Mail: RkRkkw@yahoo.com ADVERTISE In TheClassifieds! 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 06/30/18 THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED JULY 4TH, WEDNESDAY 7/4 *We Will Re-Open at 8:00am, Thursday, July 5th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY June 26th at 4:30 for Thursday June 28th & Friday June 29th publication WEDNESDAY June 27that 12:30 for Saturday June 30th & 4:30 for Sunday July1st publication. THURSDAY June 28th at 4:30 for Monday July 2nd & Tuesday July 3rd publication. FRIDAY July 29th at 12:30 for Wednesday July 4th publication. MONDAY, July 2nd at 4:30 for Thursday, July 5th publication. TUESDAY, July 3rd at 4:30 for Friday July 6th publication. We Wish Everyone a Safe and Happy Fourth of July 1010 OPEN HOUSE PUNTA GORDA SAT., 6/30, 11AM…2PM 5030 Captiva Ct. $643,000. Private tip lot w/174 of seawall & quick access to the harbor. Formal LR/DR, MSTR BR w/his/her closets, dual sinks, shower & separate tub. Edna DiNofa 570-590-2135 SAT., 6/30, 1PM…4PM SUN., 7/1, 1PM…4PM 3321 Sunset Key Cir #407 $396,000. 3/3/1 w/fantastic views. Call John Gruca for access 941-676-2665. Suzanne Ivaska 303-902-1965 SAT., 6/30, 1PM…4PM SUN., 7/1, 1PM…4PM 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 John for access 941-676-2665. John Gruca 941-676-2665 SUN., 7/1, 1PM…3:30PM 7116 Mikasa Dr. $289,000. Motivated sellers wants offers. Over $60,000 in upgrades. 4/2/2 salt water heated pool w/screened lanai & paver deck. Marie Sellitto 941-626-3770 SUN., 7/1, 12PM…3PM 25600 Aysen Dr. $234,900. 4/3/2 well maintained home w/vaulted ceilings, newer tile floors, updated kit. w/granite countertops & soft close doors & drawers. David Lair 941-585-9623 SAT., 6/30, 11AM…2PM 7225 Allamanda Ln. $219,900. Highly motivated seller, Formal LR/DR plus kitchen open to FR Split BR floor plan. Spacious lanai w/view of Greenbelt. Debbie Sestilio 941-391-1873 PORT CHARLOTTE SAT., 6/30, 11AM…2PM 1093 Clearview Dr. $424,700. Brand new in 2018, 3/2/2 saltwater canal, heated pool home. Lg MSTR BR w/his & her closets + so much more! Heidi Oros 941-626-8610 SAT., 6/30, 11AM…3PM 2423 Bendway Dr. $379,000. Beautiful waterfront pool home w/204 on the water. Recent remodel, splitfloor plan, very spacious. Dorothy Livecchi 941-286-6340 SAT., 6/30, 12PM…3PM 24427 Buckingham Way $254,900. Golfer s dream on a pond w/view of 3rd tee. Extended nook increases living space to 1500 sq ft not in county records. Ann Allen 941-544-0991 SAT 6/30 12PM…3PM 1629 Palace Ct. $194,000. 2/2/2 w/den in active Kings Gate golf community. Plant shelves, indoor laundry, ceiling fans plus roomy MSTR w/2 closets. Chuck Allen 941-544-0991 NORTH PORT SAT., 6/30, 12PM…3PM 1378 Music Ln. $229,500. Gorgeous well maintained spacious home. 3/2/2 centrally located in North Port close to shopping & restaurants. Patricia Upp-Miller 810-691-0692 SAT., 6/30 12PM…2PM 2741 Yamada Ln $212,000. Charming beauty w/1752 sq ft under AC. 3/2/2 plus bonus rm, fresh paint, new roof. Convenient location. Rosanne Linders 941-809-2053 SAT., 6/30, 11AM…2PM 2541 Nanette Ln. $200,000. 3 Bedrooms, 2 baths, separate LR & DR & Lg FR. Kit w/solid surface countertops & solid wood cabinets. Backs to a Greenbelt. Judy Ramirez 941-268-7535 ENGLEWOOD SAT., 6/30, 11AM…2PM 370 Eden Cir. $299,900. Great opportunity on Englewood Isles. 3/2/2 w/pool on a quiet cul de sac. Lg open kit. Formal DR & spacious lanai. Janet Shawen 941-882-2398 SUN., 7/1, 12PM…3PM 312 Indian River Ln. $227,000. 2/2 plus den in desirable 55+ gated community that is close to beaches,shopping & restaurants. Tim Rohde 641-751-7375 1010 OPEN HOUSE OPEN SAT. 11AM-2PM 6610 GASPARILLAPINESBLVD#235 BUILDING8, ENGLEWOOD4 BED/2.5 BATHCONDOONPRESERVE, 1680 SF UNDERAIR, GORGEOUSTURNKEY! $189,900 LESLEYMELAHN, REMAXALLIANCE941-416-5343 C a s h i n w i t h C l a s s OPEN SAT. 12PM-3PM 1037 BOUNDARYBLVD. ROTONDAWEST. JUSTLISTED! 3/2.5/3 ONADOUBLELOT. UNIQUEANDARTISTICTOUCHESNOTFOUNDANYWHEREELSE. DON`TMISSOUT! $459,900. ELIZABETHCASHMAN941-7065198 KELLERWILLIAMSREALTY 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 PT CHARLOTTE SAT. 1-4 1360 INVERNESS ST Waterfront home with Saltwater Pool, 3 BR, 2 Baths, SS Appliances, Bonus room, over 2,700 sq ft. Awesome views and privacy. Light refreshments served. $259,900 MEDWAY REALTY BILL ABBATEMATTEO (941)-940-1660 STUNNING HOME LOCATED IN THE GOLF COMMUNITY OF BOBCAT TRAIL 3 Bed, 3 Bath, 3 Car gar. The Bevis Group Re/Max Harbor Realty Bobbi Bevis 941-815-1176 OPEN HOUSE SATURDAY 10A-12 1674 Bobcat Tr. Port Charlotte 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 PORT CHARLOTTE 2/2/1 + Lanai w/ Hurricane Film on Windows. Great Location! As IsŽ $150K. By Owner. 941-743-6688

PAGE 39

WEEKEND EDITION € JUNE 30, 2018 SUN NEWSPAPERS 25B 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 1030 WATERFRONT HOMES ENGLEWOOD CALLING ALL BOATERS AND ANGLERS! FULLYRENOVATED3/2 WITHEXPANSIVEVIEWSOFGOTTFRIEDCREEKON1/2 ACRE. 7,500LBBOATLIFT& FLOATINGDOCK& FIXEDDOCK. 1 BRIDGE& ASHORTRIDETOLEMONBAY&THEGULF! PEBBLETECSW POOL& HOTTUB. $459,000. BETTYMASIELLO, 201-8419091, MEDWAYREALTY GARDENS OF GULF COVE GREATFAMILYHOME!$199,999 VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 rwho25@yahoo.com Keller Williams Realty Gold PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $494,500 Jackie Thornberry Harbor Coast Realty 941-740-4580 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 PUNTA GORDA Pristine Resort Condo 2/2 PRV Garage, low HOA fees in Vivante. Stainless, Updated, Luxury Vinyl Plank Flooring, 2 Lrg Master. $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 1090 MOBILE HOMES FOR SALE PUNTA GORDA1/1 w/ Large Lanai in Punta Gorda RV Resort. Community Pool, Hot Tub, Clubhouse, Coin Washer & Dryer. $14,800. 941-666-1757 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 N O RTH P O RT 3 / 2 /1 1 683 Oketo St tile, new ac,paint.$35 appl fee. Credit/bkgrnd chk req.NS $1,175 941-256-6995 PORT CHARLOTTE 3/2/1 New Kitchen, & Appl., Tiled F loors, Pets OK. $1195/mo 1st/Last & Sec. 561-351-5390 PORT CHARLOTTE 3397 Croton Terr 2BR/1BA $1100/mo 1st + 2 mth sec dep. Mary 941-626-0125 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 V ENI C E 2 / 2 updated C ondo on Island. Pool, NS, NP, Cable, W ater & Sewer Incld. Walk to Shops and Beach. $1500/mo Annual ONLY!! 317-201-5618 1320 APARTMENTS FOR RENT VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 PT CHARLOTTE 2 Room TROPICAL GET-A-WAYS Waterfront, Wifi, Daily, Wkly Extend a Stay $320. wk + Up Non smoker 941-661-4262. Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 1360 ROOMS FOR RENT ROTONDAHEIGHTS P r i vate. Bckrnd. Ck. Smoke Outside $550. + 1/2 Sec.941-662-0222 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 PUNTA GORDAP R I C E D T O S E L L Two big residential building lots together, 60x120 each. Enjoy shopping, beaches, restaurants, golfing & much more! Call 863-494-6574 or 863-990-0533 for information. 1610 BUSINESS RENTALS VENICEISLAND Office Space at 333 S. Tamiami Trl. 242SF Unit at $350/mo 532 SF Unit at $750/mo 2420 SF Unit at $3,330/mo Brand New! 1st Month FREE! Building Under New Ownership. Judy Smith 772-971-1434 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 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. F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s TO RECEIVE Bid notifications from Charlotte County Public Schools, Please REGISTER at www.publicpurchase.com 3020 PERSONALS LADYHAIRSTYLIST SEEKING MALE 45-70for dining, movies, conversation. 941-201-9853 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte CLASSIFIED WORKS! 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! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 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 941-286-6685 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 3096 RELIGION CLASSES 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. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the City and/or County. Please call th e appropriate occupational licensing bureau to verify. 5005 ALTERATIONS THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED JULY 4TH, WEDNESDAY 7/4 *We Will Re-Open at 8:00am, Thursday, July 5th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY June 26th at 4:30 for Thursday June 28th & Friday June 29th publication WEDNESDAY June 27that 12:30 for Saturday June 30th & 4:30 for Sunday July1st publication. THURSDAY June 28th at 4:30 for Monday July 2nd & Tuesday July 3rd publication FRIDAY July 29th at 12:30 for Wednesday July 4th publication. MONDAY, July 2nd at 4:30 for Thursday, July 5th publication. TUESDAY, July 3rd at 4:30 for Friday July 6th publication. We Wish Everyone a Safe and Happy Fourth of July 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. F i n d i t i n t h e C l a s s i f i e d s 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! 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM Needa newJob? LookintheClassifieds! 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. 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

PAGE 40

26B SUN NEWSPAPERS JUNE 30, 2018 € WEEKEND EDITION 5110 LAWN/GARDEN & TREE PEREZ LANDSCAPING DESIGN, INC. & TREE SERVICE Design/ install landscape Clean up existing Landscape Irrigatin Service & Installation Quality, Professional, 20+ yrs Exp. Lic & Insured NOTHINGBUTSATISIFIEDCUSTOMERS! Thank you for calling 239-340-0887 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5130 MOVING/HAULING ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 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 Classified=Sales 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6025 ARTS AND CRAFTS C RI C UT EXPRE SS I O N Pers. Cutter w/mats,cartridges $300, OBO 941-423-4387 FRAME 26X26 Walnut, glass, mat and print $20 941-575-8881 SCRAP BOOK ALBUMS I have 10 new albums $5/ea 941-228-1745 6027 DOLLS ALEXANDER D O LL 8 Ž red boy MIB original w/doll stand $25 941-828-1411 COMPOSITION DOLL s l eep eyes-original mohair wig slight 14Ž crazing $25941-828-1411 DOLL 18Ž SCARLETTF ran kli n Mint porcelain doll mint condition $90, OBO 941-828-1411 DOLL ma d am a l exan d er L ucinda vintage 13Ž all original clothes $40, 941-828-1411 RA G D O LL ANTI Q UE hard to find large 40Ž tall 1940s $25 941-828-1411 6030 HOUSEHOLD GOODS A / C UNIT FREE S TANDIN G PIC AVAILABLE $100 941-743-0399 BED FULL size box spring No mattress ,steel frame & pine head board $25 941-214-8188 BREADMA C HINE Panasonic Bakery Machine W/B $45, OBO 941-743-0399 BREADMAKER, Automatic CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 DRUM FOR RAIN BARREL 55+Gal Fiberglass(?). Just add a Faucet $31 352-256-7133 ELE C TRI C S KILLET G E Excellent condition w/book. $45 941-743-0399 ELE C TRI C S KILLET Never used $20 412-956-0128 END TABLE S S ALE-wood & glass-brown & white like new $10 941-445-5619 FINE C HINA N O RITAKE PLATINUM 91 PCS. FLAWLESS $275 941-575-8881 FIREPLA C E T OO L S 6 pc set w/ SCREEN, black wrought iron, A+, $125 941-743-2656 FLOOR LAMP ceram i c, 61Ž inches tall, white w floral design, Exc cond. $75 941-766-7660 MATTRE SS B O X S PRIN G for twin bed. ex. $50 941-875-1519 MILK S HAKEMAKER 3 speed/w ss cup hambeach scovill pro/lnew $60, 941-426-4151 MIRR O R beveled glass. 3Lx2Žw. New in pkg. $35 941-235-2203 O RIENTAL C ARPET 8X10 Red/multi color $75, OBO 609-618-2082 ORIENTAL RUGS 2 p i n k/b e i ge plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 O UT D OO R f urniture and rugs, Lamps $50; picture frames $4.00 717-880-2952 6030 HOUSEHOLD GOODS THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED JULY 4TH, WEDNESDAY 7/4 *We Will Re-Open at 8:00am, Thursday, July 5th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY June 26th at 4:30 for Thursday June 28th & Friday June 29th publication WEDNESDAY June 27that 12:30 for Saturday June 30th & 4:30 for Sunday July1st publication. THURSDAY June 28th at 4:30 for Monday July 2nd & Tuesday July 3rd publication. FRIDAY July 29th at 12:30 for Wednesday July 4th publication. MONDAY, July 2nd at 4:30 for Thursday, July 5th publication. TUESDAY, July 3rd at 4:30 for Friday July 6th publication. We Wish Everyone a Safe and Happy Fourth of July 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. PULLING CART W oo d & S tee l Play cart on 4 wheels pulling handle $28 941-697-0794 RAN G E G E C onvection S el f Clean White Glass Top UP/U $100 941-627-5732 SEWING MACHINE MOMS 1918Ž Singer w/ cover Original finish $75 941-268-0316 STEAM CLEANER O rec k H ar d floors, carpet, fabrics, A-1 cond $100, OBO 941-740-0357 STEP LADDER 6 Fib erg l ass 225 lb. Capacity Type II Good cond $34 941-697-0794 TOASTER OVEN SYLVANIA with 4 cup coffeemaker $10 941-575-1988 T OO L C HE S T C ra f tsman on rollers, 18Žx27Žx28Ž $50 941-505-0537 WHITE WICKER DB/DR NS 6 DR HI/BY Mir Lamp Toy Ches $475, OBO 941-408-7535 6031 HOLIDAYITEMS 2 S H O WER slide show $2 5 each $25 941-218-4502 6035 FURNITURE 4 P C E S S o f a Love S eat C hair Hassock Beige Good Condition $500 941-621-4721 A RM C HAIR solid cherry arms & legs, comfy coral cushions, A+ $90, OBO 941-743-2656 A RM C HAIR S wivel Rocker, A+, full uphol, mauve pink, 2 avail, ea $100, OBO 941-743-2656 BA SS ET SO FA modern f loral beige/green/mauve, full uphol, xlnt cond $200 941-740-0357 BED S ERTA single adjustable sleeper new never slept on $499 941-473-4250 BED, TWIN, KIN G K O IL, New, Mattress, Box and Frame half re tail price $300 954-642-6599 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDR OO M S ET TWIN WHITE B/S MATT DRESSER MIRROR END TBL $195 941-202-9172 C HINA C ABINET all natural wood/glass 54X17X8 delivery available $150 941-275-5837 C HINA C L OS ET Metal Frame, all glass, 5 shelves, Good Con dition $50, OBO 941-833-4322 COC KTAIL TABLE Round, Medium Brown Color, All Wood $35 941-257-5500 CO FFEE TABLE + 2 tiered end tables, solid fruitwood, leather top, $295, OBO 941-740-0357 COFFEE TABLE w i c k er, g l ass to p, $40 941-661-2667 6035 FURNITURE COFFEE/SIDE TABLES(9) various sizes and shapes starting at $10, OBO 941-307-9211 COMPUTER DESK ro ll s, glass/metal 26W x 18.5D x 29H VGC $70 941-766-7660 CO U C H FABRI C f lowers/blue background 84X34X26 delivery extra $100 941-202-3696 COUCH ITALIAN L eat h er, G o ld Mustard Color $125 941-629-3598 COUCH Li g h t tan couc h Mi nt Condition, hardly used, seats three $300 941-833-4322 CURIO CABINET woo d en; Lamps, KING frame w/ Brass headboard, Call 941-275-7825 DINETTE SET h an d -pa i nte d a ll wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE S ET, TALL wrought iron 30Ž table frame+2 like new chairs $125 941-307-9211 DINING ROOM SET w/ 4 Chairs & 24Ž Leaf. Custom Made. $350 941-626-5481 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $150 941-307-9211 DINING SET PATIO 44X44X29 glass table 4 metal cushioned chairs $75 941-275-5837 DINING TABLE 6 T a ll b ac k leather chairs included $195, OBO 941-979-5077 DRE SS ER S W OO D vintage brown one wide one tall each $100 941-275-5837 I BUY FURNITURE Or anything of value! 941-485-4964 LIFT C HAIR leather, light taupe,like new $450 941-716-2218 L O VE S EAT Burgundy, plethora, good condition $50 941-833-4322 MATTRESS QUEEN BEAU TYREST & box-spring & steel frame $200 941-307-9211 MATTRESS QUEEN S erta Ultra Luxury Firm good clean cond $45 954-642-6599 MATTRESS T w i n. good condition$50 941-257-5500 BED MATTRESS & BOX $100 941-629-5550 MATTRE SS E S TWIN TW O + 2frames+2headboards+1nightstand $150 941-275-5837 PATIO SET Al um i num g l ass top table with 4 chairs and cushions $100, OBO 609-618-2082 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 RECLINER EXCELLENT cond! med. brown $70 941-661-2667 RECLINER SOFA in cream color leather $50 941-743-0649 ROCKER Ni c h o l s & S tone m f g. solid maple. ex. c $125 941-235-2203 ROCKER RECLINER ki ng s i ze Nice cond. $300/obo 941-539 4178 S IDE+PLANT TABLE S wrought iron & wood, 9 various styles from $15 941-743-2656 S LEEPER + 3 tables Tan co ff ee and end tables sectional $175 941-473-0035 S LEEPER CO U C H f loral design 79X35X30 delivery available $150 941-307-9211 S LEEPER SO FA Multi pastel colors like new $200 941-473-0035 S WIVEL C HAIR S PALM LEAF DESIGN (2) EACH GD COND $30 941-202-9172 S WIVEL R OC KER w/ f ootstool, pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 TOY CHEST/BENCH Cherry Wood 16Žx 32Žx 14 $35 941-505-0537 TV CO N SO LE dark wood. Glass doors.new was 300. $85 941-235-2203 TV S TAND, 3 -tier, modern design 20H x 27D x 50L, Exc. cond. $65 941-766-7660 6038 ELECTRONICS CD PLAYER JENSEN porta bl e Am/Fm, 2 built in speakers Like new. $15 941-575-1988 LA S ER DI SC PLAYER Pioneer model #clk-900 $60, OBO 941-426-4151 PRINTER C AN O N IP 2820 with cable $15 941-575-1988 6040 TV/STEREO/RADIO TV 14Ž PANA SO NI C WITH VCR, GOOD FOR RVS $35 941-257-5500 TV R C A CO L O R TRAKPLU S 27Ž monitor, not flat screen $30 941-303-2957 6060 COMPUTER EQUIPMENT CO MPUTER BA G Samsonite rolling Leather exce cond $40 941-228-1745 PRINTER EP SO N 2 54 0 SC AN FAX COPY NEEDS INK $10 941-575-8881 6065 CLOTHING/JEWELRY ACCESSORIES VINTAGE NY H ar d R oc k C a f e Jean Jacket Save The Planet XL $50 941-661-0262 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BA S EBALL B OO K S some 1st edition Great cond. ea $15 to $3 941-639-1517 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 C ENT S INDIANHEAD $2 781-956-8891 CHAIN SAWS 4 v i ntage H omelite parts saw only not running $35 941-214-8188 CHAIR LYRE BACK s id e c h a i r $100; DINING Arm Chair $125 941-575-1988 CO IN S Proo f and mint sets $7 781-956-8891 COPPER/BRASS VASE U n i te d A rab Republic Emerits unique antique $25 941-639-1517 FARM TOOLS P r i m i t i ve v i ntage Sickle,Scythe & Saw man cave $50 941-214-8188 IKE DOLLARS s il ver proo f $10 781-956-8891 MIRRORS VINTAGE man cave beer & wine starting @ twenty $ $20 941-214-8188 PINK GLASS over 100 pc 100 year old depression glass $500, OBO 941-629-3085 SILVER COINS u.s.s il ver co i ns $75 781-956-8891 SILVER DOLLARS 1878 to 1935 $25 781-956-8891 STEAK KNIVES B r idd e l O r i g box-beautiful vintage silver overlay handles $35 941-639-1517 W ED G EW OO D ANTI Q UE CHINA cov tureen & platter $45 ea or both $75 941-639-1517 6090 MUSICAL IN S TRUMENT S G UITAR S Mandolins, Violins, cases prices vary $300 941-408-7535 OVATION SHALLOW b o d y Wi t h CASE, AMP like new 6 string. $440, OBO 941-408-7535 ROGUE MANDILIN & CASE NEW Beginner/Pro Hard-shell Case $160 941-408-7535 UPRI G HT PIAN O Everett oak finish with bench $300 941-473-0035 6095 MEDICAL 4 WHEEL WALKER w /B as k et Brakes and Seat, NICE $75 941-268-8951 MOBILITY SCOOTER 3 w h ee l good cond. $300 941-4845511 RE C LINER P O WER Very good condition. $125 941-575-1988 S H O WER C HAIR LIKE NEW $25 941-268-8951 W HEEL C HAIR S TANDARD SIZE NICE $85 941-268-8951 6100 HEALTH/BEAUTY BATHR OO M SC ALE taylor mfg. Ex.cond. up to 280 pds. $25 941-235-2203 6110 TREES & PLANTS A L O E A G AVE begonia crepe myrtle fern devils backbone staghorn $5 941-202-3696 A V OC AD O( FL ) C ITRU S Royal Poinciana (2-3) & fancy Bromeliads $10 941-202-3696 BANANA TREE 3 -5 beauti f ul tropical, edible fruit,3 gal pot $8 941-258-2016 BEAUTY BERRY, S now Tree, Tamarind, Orchid tree 3 gal pot $8 941-258-2016 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 BUTTERFLY NE C TAR TREAT S CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 S TAR JA S MINE evergreen bush fragrant flowers in 3 gal p ot $8 941-258-2016 6110 TREES & PLANTS 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 BAG B ran d N ew, N ap l es Bay, tan/navy, lots of storage & pockets $150 941-740-0357 GOLF CLUBS Old er set w i t h bag & cart + 150 golf balls, no marks $65 941-661-0515 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE HYUNDAI GOLFCART 2 seater, 36 volts, charger incl. $1 695 865-599-9550

PAGE 41

WEEKEND EDITION € JUNE 30, 2018 SUN NEWSPAPERS 27B 6000 MERCHANDISE 6002 LAKE SUZY GARAGE SALES SATURDAY 7 4 12422 SW Austin Ave. Crib Mattresses, Kids Clothes, Toys, Books, Furniture & Misc. PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! 6003 DEEP CREEK GARAGE SALES THURS.-SAT8:00-2:00 194 Maracal Way Deep Creek ESTATE SALE! Living Room, Dining Room, Bedroom, Patio Furniture, Woodworking Tools, Kitchen Items, Office Items, HO Trains, Vintage Stereo Equip. & MUCH MORE!! Credit Cards Welcome. 6004 PORT CHARLOTTE GARAGE SALES FRI &S AT 8 ? 2356 Collingswood Blvd MOVING: Furniture: LR set, Qn Bed, Dining set and much more FRI &SAT 8 2 2097 DELTA ST. ESTATE/YARD SALE Everything must go! SAT 8 2 3644Harbor Blvd. Power Washer, Self-propelled Lawn Mower, Shallow Well pump New, Fishin g Bikes, Wheelbarrows 6004 PORT CHARLOTTE GARAGE SALES SATURDAY 9 3 128 COUSLEY DRIVE SE. INSIDE MOVING SALE furniture, kitchen items, patio furn, rugs & more. Everything must go! 6005 PUNTA GORDA AREA GARAGE SALES FRIDAY & SATURDAY 8AM-1PM 300 Capri Isles. Whole House Sale! 6006 NORTH PORT AREA GARAGE SALES FRI .SUN 9 5 4301 M ongite Rd. Wheelchair, LOTS of Tools, Plumbing Supplies Storm Shutters, Safe & MORE! NEEDCASH? S AT. 8 AM-1 2 PM 5329 Ansonia Terr. Recliner, Dishes, Stereo, Books, and much much more!! 6006 NORTH PORT AREA GARAGE SALES THURS SAT 9 2 11900 DELEON DRIVE. ESTATE SALE No Junk, Entire house and garage. Collectibles galore. Preview on Zillow.com 6007 ENGLEWOOD AREA GARAGE SALES FRI 8AM-2PM SAT 8AM-? 1753 WALDEN COURT 34224COMPLETE CONTENTS OF HOME.BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 S AT. 8 2 6126 FREDERICTON ST. Tools, Big mens clothes, household and more. 6007 ENGLEWOOD AREA GARAGE SALES SAT 9 2 6355 M c Ki n l ey Terr. Furniture, Kitchen & various Home-wares, Clothes & Miscellenous. SATURDAY JUNE30 7AM-11AM 10405 Rachel Ave. Englewood. Huge Yard Sale! Something for ALL! THURS.-SAT.9AM-3PM 300 CORALCREEKDR. PLACIDAFANTASTIC SALE! MCM, ANTIQUES, TROPICAL, NAUTI-CAL, DUCKDECOYS, FISHING, LOADSOFSIGNEDART, BEAU-TIFULPOTTERY& GLASS; EVERYTHINGISWONDERFUL! 6011 S. VENICE AREA GARAGE SALES FRI.S AT. 8 AM-4PM PLANT SALE LG Selection, Corner of Cypress & Bonita Roads, South Venice. 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 6012 VENICE GARAGE SALES FRI .SAT 9AM 3PM 1218 Whitney Dr., Chestnu t Creek. ESTATE SALE! Furni ture, Porcelain Collectibles, China, Silver & MUCH MORE!! S AT. 8 3 928 VINCENT WEST. Bay Indies: MOVING: HOUSE FULL TO GO! King BR set bed, dresser armchair table, $350; 12pc. sectional sofa $25/per piece, DR Table $75; Kitchen ware, Piano $400. Much more. THUR S .S UN. 1 0 AM-4PM 830 Wood Sorrel Lane. Lakes of Jacaranda. HUGE GARGE SALE/ESTATE SALE! INSIDE & OUT! 6126 GOLF CARTS Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS EXERCISE ROOM m i rrors 9 8Ž 72Ž strips w/ hardware $100, OBO 941-474-3340 6130 SPORTING GOODS 2 GUYS GUN SHOWS JULY 28TH & 29TH Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, FL Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com ALUMINUM BEACH/FISHING cart with Lg. balloon tires, 8 rod holders $200 863-494-5918 BLOWGUN AZONI new 42Ž $20, OBO 941-426-4151 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 $250 941-268-8951 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 PADDLE BOAT 4 passengerwith canopy $125 941-255-9894 TAR G ET FWB 300 S ( BeeMan ) in .177 Side Cocking $450, OBO 941-408-3241 TARGET WEIHRAUCH HW50 S in .177 Barrel Cocker $225, OBO 941-408-3241 TENNIS RACKETS W oo d Vintage Chemold-great shape $10 941-445-5619 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 GUN CANINET Custom made. Holds 11 guns $100 941-473-0035 6133 HUNTING & FISHING SUPPLIES SO REL S N O W B OO T S m/s10 like new $40, OBO 941-426-4151 6135 BICYCLES/ TRICYCLES 3 WHEEL bik e $125 941-421-2704 BICYCLE C annon d a l e. 54cm. mens ultegra. $450 941-235-2203 BICYCLE HUFFY S upreme Cruiser 700C pump extra seat $75, OBO 941-445-3611 BIKE 21 S pee d F u ji Crosstown, Fenders, Speed Computer $100 941-505-2063 BIKE Gi r l s 26Ž goo d con d gr. tires $20, OBO 518-813-2909 BIKE Ladys 26 Ž S chwin Ex. cond. gr. tires $55, OBO 518-813-2909 BIKE MENS MOUNTAIN 29Ž Mongoose XR-PRO Disc Brakes Born to Ride $155, OBO 941-240-2490 BIKE RACK a ll en d e l uxe lik e new $60, OBO 941-426-4151 BIKE RA C K hitch mount f or 1 1/4Ž for 2 BIKES $45 941-268-8951 KENT PAM O NA mens 26 Ž aluminum 7 speed, front & rear shocks $90 941-303-2957 MT. BIKE Hu ff y 26 Ž 1 0 speed, real nice, Teal $25 863-494-5918 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 6160 LAWN & GARDEN CHAIN SAW J onsere d P ro SP 49 ccs 16  bar & chain great deal $75 941-214-8188 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 E C H O S TRIN G trimmer straight shaft, new carb., ex cond. $60 941-662-5801 EN G INE 2 4HP Briggs & S tratton Horizontal. $350. 941-743-8243 GARDEN HOSE 100F t. $15 941-661-0262 GARDEN HOSE 50F t. $10 941-661-0262 LAWN MOWER M urray 22Ž Walk Behind. Briggs & Stratton $70. 941-743-8243 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 MOWER WEED E ater 22 i n. new drive wheels, runs great $20 941-662-5801 MOWER ZERO T urn 50Ž T roy Built Club Cadet 22 HP Mustang RZT $500 941-235-0390 RIDER LAWN mower snapper rear engine 12hp 30 in mulch 1 owner $475 941-625-7135 S EAR S / C RAFT S MAN420CC-42 TRACTOR Mower A lmost New Craftsman T1000 42Ž 420cc 7 Cutting Setting / A utomatic Riding Mower / W 2 Bin Baggers. Has 13 HP Gasoline Engine. Recommended for Large Yards 1 Acre or More. $750, OBO 678-670-1284 WEED TRIMMER E c h o 21 cc  s gas powered curved shaft runs good deal $65 941-214-8188 6161OUTDOOR LIVING BEN C H O UT door wood and wrought iron $50, OBO 941-766-9126 LAWN TABLE Round cement table 3 benchs $150 941-255-9894 PATIO SET Gl ass, 45Ž roun d + Chairs with Cushions Good cond $79 941-697-0794 Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES ELECTRIC DISCONNECT 60 amp 240 volt $20 941-228-1745 ENGLISH DOORS 2 sets, eac h set 80x62 white, hardware incl $75 941-268-0316 HURRICAN PANELS meta l 21-84Ž, various sz mount hdw. $350 941-625-8827 RUSTIC BAY 6 x 24 woo d lik e tile. jemjasmin1@gmail.com $130 941-208-2542 6190 TOOLS/ MACHINERY CHAIN SAW 14Ž e l ectr i c. Good cond., runs great $15 941-662-5801 C H O P S AW, Hitachi 15Ž used runs fine $30, OBO 941-426-4151 DRAIN C LEANER 5 0 f t. commercial Roto Rooter $125, OBO 941-661-1061 HED G E TRIMMER 1 8 Ž Electric. Good cond., runs great $15 941-662-5801 LADDER 1 0  f iberglass heavy duty 300# capacity step ladder $100 941-769-2336 PIPE THREADING kit (NPT) dies 1/4in.-1in. $40, OBO 941-662-5801 P O RTER C ABLE pro plunge router used like new $225, OBO 941-426-4151 PRE SS URE WA S HER 2300 psi 6 hsp craftsman good condition $100, OBO 941-766-9126 RAM S ET C EILIN G master model L1600 w/case & acc $30, OBO 941-426-4151 SNAPON 1/2Ž b attery i mpact wrench $250 941-474-2490 TABLE SAW 10 i nc h w i t h d ust bag $180 941-268-5872 TILE SAW C ommercial grade $125, OBO 941-661-1061 TOOL CHEST C ra f tsman 8 drawer 12Žx26Žx18Ž $35 941-505-0537 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 N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS YO RKIE PUPPIE S Male, Reg istered, 11 weeks old, very small. 941-405-9301 6236 PET SUPPLIES & SERVICES 120 G A quar i um 3 fil ters + CABINET + acc $250, OBO 772-828-9423 AQUARIUM 60 ga l fil ters, cabinet + acc $125, OBO 772-828-9423 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 DISH WASHER K enmore newer remodel replacement $95, OBO 941-979-5077 DRYER MAGIC CHEF w hi te heavy duty $90 941-303-2957 ELE C TRI C RAN G E G lass top remodel replacement White $60, OBO 941-979-5077 FREEZER 13 7 f t F r i g id a i re good condition white $75, OBO 772-828-9423 FREEZER KENMORE upr i g h t freezer 12 cu ft like new $230 941-759-3956 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FRIDGE PORTABLE GE 5 CU.FT. RUNS GOOD $50 941-202-9172 MI C R O WAVE 1. 2 C F Kenmore White 1100 Watts LIKE NEW $70 941-408-7535 MI C R O WAVE G E Microwave White Above Range 1500w UP/U $100 941-627-5732 RANGE GE C onvect i on white self clean Glass top U P/U $100 941-627-5732 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRI G ERAT O R PERFE C T FOR A DORM ROOM E/X $75 941-743-0399 REFRIGERATOR WHITE DBL door, Whirlpool $200 very good cond. 802-345-8806 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. WA S HER WHITE KENM O RE WORKS $150.00 9412490866 6260 MISCELLANEOUS FOR SALE 45RPM RECORDS (200) you pick $1.00 ea 941-496-9252 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s A DVAN C ED AUT O PART S $81.00 on card, will sell for $75 941-208-2542 A LUMINUM BEA C H cart with large balloon tires,8 rod holders $200 863-494-5918 A REA RU G 8 x11 BUR G ANDY GRN TAN FLORAL NO PETS EXC CD $75 941-202-9172 BATTING HELMETS O r i o l e & KC size adjustable w tee shirts (L). $5 941-445-5619 6260 MISCELLANEOUS FOR SALE BED SIDE POTTY Lik e newvery solid-2 to choose from $10 941-445-5619 BEETH O VEN 5 C Ds o f 9 th Symp. book and box $22 941496-9252 BOX SPRING an d mattress twin. Ex. $50 941-875-1519 CO NFEDERATE FLA G new-never flown-3x5 great shape $15 941-445-5619 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 GENERATOR SPORTSMAN 2000w New with cover $200 941-423-2585 HURRICANE PANELS metal,21-84Ž,various sz, mount hdw. $350 941-625-8827 HURRICANE SHUTTERS f or double front doors $140 941-698-9338 MCCOLLOCK TILE an d grout cleaner model 1275 new in the box $90, OBO 941-228-1745 MOEN BATHRM FAUCET CHROME SINGLE LEVER NEW I N BOX $35 941-202-9172 OIL PAINTING W/FANTASTIC FRAME beautiful 54X42 Bar gain!! $165 941-639-1517 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 SUNBRELLA PILLOWS aqua (8) like new $35 941-412-5781 TABLE S (2) f olding 5 round lite $75 Ea 941-496-9252 TELE SCO PE BAU S H & lomb 15x80 zoom W/ tripod $150, OBO 941-766-9126 TIRE S ,MI C HELIN. 2 New P235/50R18 97V. 0 miles. $175, OBO 941-889-7472 T OO L S new and used tools up to $20.00 941-228-1745 TURN TABLE AKAI APB 110 perfect $95 941-496-9252 WHITEWALL BIKE TIRES (2) 26Ž Cruiser $10 863-494-5918 Y AMAHA SCOO TER 5 0 cc Exc. condition. $500 941-815-3951 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2003 BUICK CENTUR Y $1,600 Custom, Excellent Cond! 150K Mi. 941-613-6884 2016 BUICK CASCADA $27,990. SILVER, CONV., 4,987 MI. 855-280-4707 DLR 7020 BUICK 2008 BUICK ENCLAVE $6500 Excellent condition Senior owned, 941-624-4622 THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED JULY 4TH, WEDNESDAY 7/4 *We Will Re-Open at 8:00am, Thursday, July 5th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY June 26th at 4:30 for Thursday June 28th & Friday June 29th publication WEDNESDAY June 27that 12:30 for Saturday June 30th & 4:30 for Sunday July1st publication. THURSDAY June 28th at 4:30 for Monday July 2nd & Tuesday July 3rd publication. FRIDAY July 29th at 12:30 for Wednesday July 4th publication. MONDAY, July 2nd at 4:30 for Thursday, July 5th publication. TUESDAY, July 3rd at 4:30 for Friday July 6th publication. We Wish Everyone a Safe and Happy Fourth of July 7030 CADILLAC 2014 CADILLAC SRX $25,990. WHITE, 24K MI. 855-280-4707 DLR 2017 CADILLAC XT5 $39,990. WHITE, NAV, 8,027 MI. 855-280-4707 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2014 CHEVY CORVETTE Z51, $46,000, 2LT package, Full y Loaded, 8,050 mi, exc cond. Serious inquires only 941-255-1457 20 1 6 C HEVY CO RVETTE STINGRAY $54,990. BLUE, 6,793 MI. 855-280-4707 DLR 7050 CHRYSLER 2012 CHRYSLER 300 $10,600 Limited ED-MINT 125K miles 305-968-5155 20 1 3 C HRY S LER 300 M $10,911. WHITE, NAV, 70K MI. 855-280-4707 DLR 7060 DODGE 20 1 3 D O D G E RAM2 5 00 $46,990 4x4 Mega Cab 59,445 m 844-468-0509 DLR 7070 FORD 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 2002 FORD TAURUS SES, 1 owner, 87K, All Power, Leather Interior, very clean! $3400 OBO 941-979-6234

PAGE 42

28B SUN NEWSPAPERS JUNE 30, 2018 € WEEKEND EDITION 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 7100 MERCURY 2003 MERCURY MARQUIS $2000. obo 113K Mi. Cold AC, Runs Good! 941-468-1269 2004 MERCURY SABLE $4,000 White, 65k mi, Very good cond 941-637-7278 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7148 BMW 2013 BMW 535I $19,900. BLACK, NAV, 89K MI. 855-280-4707 DLR 20 1 6 BMW X 3 $21,950 WHITE METALLIC, 56K MI 855-481-2060 DLR 7160 HONDA 20 11 H O NDA C R-Z $6,877 BLACK PEARL, EX 132K MI 855-481-2060 DLR 2010 FORD FLEX $8,977 BLUE METALLIC, SEL 128K MI 855-481-2060 DLR 20 11 H O NDA C IVI C $9,877 METAL METALLIC, LX 63K MI 855-481-2060 DLR 2010 HONDA CROSSTOUR $12,000 EX w/ several extras. 941-492-4149 2013 HONDA CRV $14,911 SILVER, EX-L, AWD, 69K MI 855-280-4707 DLR 2016 HONDA CIVIC $20,950 COSMIC BLUE, 12K MI 855-481-2060 DLR 20 15 H O NDA C R-V, $20,950 WHITE PEARL, EX-L, 26K MI 855-481-2060 DLR 2016 HONDA ACCORD $21,477 WHITE PEARL, 20K MI 855-481-2060 DLR 20 1 6 H O NDA C R-V $21,877 SUNSET PEARL, EX 32K MI 855-481-2060 DLR 20 1 6 H O NDA A CCO RD $21,877 WHITE PEARL, EX-L 32K MI 855-481-2060 DLR 2016 HONDA ACCORD $21,877 WHITE PEARL, EX-L 32K MI 855-481-2060 DLR 20 1 6 H O NDA C R-V $21,950 URBAN TITANIUM, 48K MI 855-481-2060 DLR 2015 HONDA ODYSSEY $21,950 BLACK PEARL, EX-L, 50K MI 855-481-2060 DLR 20 15 H O NDA C R-V $21,987 MODERN STEEL, 22K MI 855-481-2060 DLR 20 15 H O NDA A CCO RD $22,477 SILVER METALLIC, 77K MI 855-481-2060 DLR 2015 HONDA ODYSSEY $22,950 SMOKY TOPAZ, EX-L, 35K MI 855-481-2060 DLR 20 1 6 H O NDA A CCO RD $23,477 WHITE PEARL, EX-L, 25K MI 855-481-2060 DLR 2015 HONDA ODYSSEY $23,950 WHITE PEARL, EX-L, 40K MI 855-481-2060 DLR 20 15 H O NDA O DY SS EY $23,950 ALBASTER SILVER, 40K MI 855-481-2060 DLR 2015 HONDA CR V $23,987 SILVER METALLIC, 26K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS EY $24,477 SMOKY TOPAZ, SE 44K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $ 24,950 DARK CHERRY, EX 41K MI 855-481-2060 DLR 2016 HONDA PILOT $24,950 BLACK PEARL, EX-L 53K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS EY $24,950 WHITE PEARL, EX-L 42K MI 855-481-2060 DLR 2008 HONDA ACCORD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 2011 HYUNDAI TUCSON $9,990. SILVER, 114K MI 855-280-4707 DLR 20 14 HYUNDAI SO NATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 20 1 6 HYUNDAI TU CSO N $15,990. RED, 36K MI 855-280-4707 DLR 2007 HYUNDAI SANTE FE SE ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7177 KIA 20 11 KIA SO RENT O $7,987 DARK CHERRY, EX 138K MI 855-481-2060 DLR 7178 LEXUS 2003 LEXUS ES 300 $6,990. WHITE, 130K MI. 855-280-4707 DLR 2009 LEXU S RX3 5 0 $14,990. TRUFFLE, NAV 86K MI. 855-280-4707 DLR 200 4 LEXU S L S -4 30 $15,990. WHITE, 59K MI. 855-280-4707 DLR 2015 LEXUS CT 200H $17,911. BLACK, CERT, 59K MI. 855-280-4707 DLR 2008 LEXU S L S -4 60 $17,990. SILVER, NAV 65K MI. 855-280-4707 DLR 2014 LEXUS ES 350 $24,911. SATIN, CERT, NAV, 26K MI. 855-280-4707 DLR 2015 LEXUS GS 350 $31,911. BLACK, CERT, NAV, 32K MI. 855-280-4707 DLR 20 1 3 LEXU S I S 2 5 0C $31,990. RED, CERT, NAV, 27K MI. 855-280-4707 DLR 2016 LEXUS ES 350 $34,911. BLACK, CERT, NAV, 17K MI. 855-280-4707 DLR 20 15 LEXU S R C 3 5 0 $35,990. SILVER, CERT, NAV 27K MI. 855-280-4707 DLR 7180 MAZDA 2001 MAZDA MIATA-MX-5 $4,000 red, automatic, A/C, excellent 941-505-0537 20 1 6 MAZDA MX-5 MIATA $20,950. RED METALLIC, 3,649 MI 855-481-2060 DLR 7200 NISSAN 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 1990 CHEVY CORVETTE CONV. $7,500. obo. Motor Rebuilt. 40K Miles. Like New! 941-662-9213 20 14 TE S LA M O DELS $59,990. RED, NAV, 5,581 MI. 855-280-4707 DLR 7210 TOYOTA 2006 TOYOTA SCION XA $4,350 XA, 4 Dr. Hatchback, Auto, AC, PW, PL, 47K Mi. Well Maintained (732)-887-4818 2004 TOYOTA CAMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2013 TOYOTA PRIUS C $12,990 5dr Hatchback 26,369 m 844-468-0509 DLR 20 1 2 T O Y O TA VENZA $15,990. RED, LTD, 78K MI. 855-280-4707 DLR 20 15 T O Y O TA RAV4 $17,911. RED, LE, AWD, 23K MI. 855-280-4707 DLR 2012 TOYOTA VENZA $18,990. RED, LTD, 46K MI. 855-280-4707 DLR 2014 TOYOTA RAV4 $19,990. WHITE, LTD, AWD, 37K MI. 855-280-4707 DLR 2013 TOYOTA TACOMA $27,990 4x4 Double Cab 65,766 m 844-468-0509 DLR 20 1 6 T O Y O TA TUNDRA $30,990 5dr Hatchback 26,137 m 844-468-0509 DLR 20 15 T O Y O TA TUNDRA $35,990. GRAY, LTD, 4X4, 35K MI. 855-280-4707 DLR Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 7220 VOLKSWAGEN 2012 VW JETTA S 62K MI MATTAS MOTORS 941-916-9222 DLR 7250 ANTIQUES/ COLLECTIBLES 1 96 7 O LD S C UTLA SS $19,000 Convertible 330cu in. 4 barrel, auto Trans, 941-698-0840 or 845-800-1053 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 I BUY SCRAP CARS & TRUCKS Edward 941-456-1342 7270 AUTO PARTS/ ACCESSORIES TIRE S 3 tires size 20 5/ 6 5/15 $15 each $45 941-456-7547 SHORT BED for 1993 F-150 $300 or trade for Tow Dolly. 941-724-6342 SWAMP BUGGY SEATS 2 Bucket Van seats Ex cond. $150/ pair 941-661-2667 00 02 D O D G E 2 53 5 4X4 HUBS ABS, 8 LUG, NIB $100 941-286-3826 7290 VANS 2006 CHEVROLET EXPRESS $4,700 Work van, runs good, cold AC, 169,000 miles, good tires, bad paint, no leaks 941-716-2160 2013 CHRYSLER TOWN & COUNTRY $14,500 FIRM! Like New! Only 46K miles! Must SEE! 941-505-8889 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 7300 TRUCKS/ PICK-UPS CLASSIC 1987 FORD F-150 $1,995 OBO, Lariat with buddy seat. 513-253-1922 1997 FORD F150 S uperca b $3800. Body & exterior excel lent shape. 49k miles on motor. 22Ž Boss Rims w/ Cooper XST tires. Call 941-456-5198 2009 CHEVY AVALANCHE LT $18,500 Leather, Black 70,000mi, excellent condition 941-276-5307 20 1 6 T O Y O TA 4-RUNNER $29,911. WHITE, NAV, 20K MI. 855-280-4707 DLR 20 15 T O Y O TA TA CO MA $29,990. BLACK, 4DR, 4X4 28K MI. 855-280-4707 DLR 2016 FORD F-150 $33,000 Crew Cab, Lariat, White Platinum Metallic, Med Gray Int., Liner & Cover, ext warranty. 734-634-8829 1996 CHEVY 1500 special edition, short bed, step side, 4.3 Eng, Auto, Bucket Seats & Consule. All Orig. only 2 owners, $4700 704-223-0927 Englwd 7305 SPORT UTILITY/ VEHICLES 2009 LAND ROVER $17,911 GRAY, NAV, LR2 HSE, 133K MI 855-280-4707 DLR 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 14 MCKEE B oat motor (Needs Starter) Iw you remove. $500 941-268-0934 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. 18.5 2001 BASS TRACKER PRO90HP MERCURYW/ 37 HRS! MINN-KOTAWHITEWATERTROLLINGMOTORW/ REMOTE. GALV. TRAILERW/ NEWTIRES. MANYEXTRAS! $6000. 305-987-1634 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 7338 MARINE SUPPLY & EQUIP. BOAT LIFT : El evator b oat lif t $300 941-539-4178 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW C AR GO C RAFT ENCLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 6X10 PATRIOT CARGO TRAILER Rear DBL Doors, side door & extended tounge. Like new!MATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS 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 2000 HDR O ADKIN G rebuilt 2017, Great Buy @ $4,700, Looks Great, Runs Great. Jim 941-623-8779 7360 CYCLES/MOPEDS/ SCOOTERS 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 7370 CAMPERS/ TRAVEL TRAILERS CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomi s I-75 Exit 195 (941) 202-6422 BODY SHOPMotor Home, Trailer Truck & Auto Scratch & Dent to Full Body PaintFree E s timate sGERZENYS RV WORLD 2110 US 41, NOKOMIS (941) 966-5335 7380 MOTOR HOMES / RVs 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 7382 RV/CAMPER PARTS P O P UP C AMPER C oleman crank model 1980's needs rehab selling for parts 499 obo 941-249-0866 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! Hardcover Fiction1. The President Is Missing. Clinton/ Patterson. Little, Brown/Knopf 2. The Outsider. Stephen King. Scribner 3. Shelter in Place. Nora Roberts. St. Martins 4. The Gray Ghost. Cussler/Burcell. Putnam 5. Brief Cases. Jim Butcher. Ace 6. The Fallen. David Baldacci. Grand Central 7. There There. Tommy Orange. Knopf 8. Turbulence. Stuart Woods. Putnam 9. The Cast. Danielle Steel. Delacorte 10. Us Against You. Fredrik Backman. AtriaHardcover Nonfiction1. Trumps America. Newt Gingrich. Center Street 2. Magnolia Table. Joanna Gaines. Morrow 3. Calypso. David Sedaris. Little, Brown 4. The Soul of America. Jon Meacham. Random House 5. How to Change Your Mind. Michael Pollan. Penguin Press 6. Girl, Wash Your Face. Rachel Hollis. Nelson 7. 12 Rules for Life. Jordan B. Peterson. Random House Canada 8. The Restless Wave. McCain/Salter. Simon & Schuster 9. The World as It Is. Ben Rhodes. Random House 10. Lincolns Last Trial. Abrams/Fisher. Hanover SquareMass Market1. The Black Book. Patterson/Ellis 2. Fairytale. Danielle Steel. Dell 3. Two by Two. Nicholas Sparks. Vision 4. The Midnight Line. Lee Child. Dell 5. Shadow Keeper. Christine Feehan. Berkley 6. Use of Force. Brad Thor. Pocket 7. Navy Grooms. Debbie Macomber. Mira 8. Camino Island. John Grisham. Dell 9. The Summer That Made Us. Robyn Carr. Mira 10. Dont Let Go. Harlan Coben. DuttonTrade Paperback1. Eleanor Oliphant Is Completely Fine. Gail Honeyman. Penguin Books 2. Into the Water. Paula Hawkins. Riverhead 3. Less. Andrew Sean Greer. Back Bay 4. Princess. Patterson/Jones. Grand Central 5. Sapiens. Yuval Noah Harari. Harper Perennial 6. Killers of the Flower Moon. David Grann. Vintage 7. Everybody, Always. Bob Goff. Nelson 8. Hillbilly Elegy. J.D. Vance. Harper 9. A Stranger in the House. Shari Lapena. Penguin Books 10. The Sun and Her Flowers. Rupi Kaur. Andrews McMeelThis weeks best-sellers from Publishers Weekly

PAGE 43

WEEKEND EDITION € JUNE 30, 2018 SUN NEWSPAPERS 29B MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers When it comes to staying healthy or reclaiming your health, we always advocate getting 10,000 steps a day and eating seven to nine serving of fruits and veggies daily while dodging the Five Food Felons of rened grains, processed and red meats, added sugars and syrups, and trans and sat fats. But if you want to supercharge your eorts to achieve your healthiest life, incorporating all of our TOP 10 LIFESTYLE STEPS will do the trick. Here they are: 1. Embrace the four forms of physical activity. Use a pedometer to measure your daily steps, aiming for 10,000. Get 150 or more minutes of aerobic activity (interval walking; cycling; etc.) weekly. Every morning, do a sun salutation (video at https://bit. ly/2rH9m8t) to promote exibility and balance. 2. Enjoy speed-of-processing games. Dr. Mike advocates games like Double Decision. Research shows that these can decrease dementia in 73to 83-year-olds by over 33 percent when practiced for ve weeks. 3. K.O. those Five Food Felons and avoid "Snake Oil Foods." They include energy drinks, sugary protein bars and supplements claiming to make you stronger or thinner without changing habits. 4. Practice daily meditation to manage your stress response. Stress causes your body to secrete hormones that raise blood pressure, suppress your immune system, raise cancer and heart attack risks and shrink your brain cells. 5. Dodge toxins. Steer clear of tobacco and secondhand smoke; eliminate unnecessary contact with hormone disruptors in plastics, personal care products and receipts; avoid pesticides; and dodge air pollution. 6. Drink coee „ no additives, please „ daily. Decaf and caeinated coee temper inammation; are brainfriendly; lower postmenopausal women's risk for Type 2 diabetes by 15 to 25 percent; lower the risk for esophageal, colon and rectal cancers by 20 to 30 percent; and reduce the risk for endometrial, aggressive prostate and estrogennegative breast cancer. 7. Eat salmon/ocean trout twice a week (or take 900 mg of DHA omega-3 daily). Anti-inammatory omega-3 DHA fatty acids are essential for eye and brain health. 8. Enjoy an infrared sauna for 20 minutes, four times weekly. Infrared spectrum light triggers heat within your body to ease aches and pains, and reduce stress. 9. Take Fab 8+ supplements daily. They are 1,000 IU vitamin D-3; a multivitamin with nutrient levels close to the recommended daily allowance (half in the morning and half at night); 600 mg calcium and 300 mg magnesium for bone and cardiovascular health; 900 mg daily DHA omega-3; two anti-cancer and heart-loving uncoated 81-mg aspirin (one morning, one night); 420 mg of puried omega-7 to reduce insulin resistance and inammation; a probiotic (lactobacillus or spore form) containing 4 billion colony-forming units for gut and immune health and regulation of weight and insulin levels. PLUS: 200 mg coenzyme Q10 to reduce the risk of diabetes and high blood pressure. 10. Give sleep the respect it deserves. You won't achieve super health if you're not getting seven to eight hours of restful sleep nightly. Having trouble? Start at www.doctoroz.com/topic/sleep or https:// cle.clinic/2Iq4y12.DEAR ABBY: I'm 19 and my sister is 16. We have been working as prostitutes here in our state and in several nearby ones. We know we need help, but we are afraid to ask for it. Hotlines and tracking programs have called the police on friends of ours who reached out for help. How can we get help without being forced to testify against my boyfriend and other friends? „ Teri DEAR TERI: I'm glad you wrote because there is help for you. Contact an organization called Children of the Night. It has helped thousands of young people like you and your sister. Its toll-free phone number is (800) 551-1300, ext. 0, and it is staed 24/7. Children of the Night is privately funded and does not call the police on sex-tracking victims. Once away from "the life," you and your sister will be able to study for your high school diploma online by emailing wow@childrenofthenight. org. If you would like more information, please visit www.childrenofthenight. org and see for yourself. I wish you luck and an easy escape from "the life." You and your sister are in my thoughts and prayers. DEAR ABBY: I have a dilemma, and I need to know who's right. My boyfriend of 2 1/2 years wants me to move into his apartment, but he says I can't live there for free. He wants me to pay half the rent, cable, water and electric bills. I'm OK with the cable, water and electric. But I say the rent is the same whether I'm there or not, and I don't think I should have to pay rent on HIS place. It would be dierent if we were married. What do you think? „ Maybe Moving In DEAR MAYBE: You are an independent young woman living in the 21st century, and as such, you should carry your share. That the two of you are not married is even more reason why you should share the cost of the rent. Disagreements about money often cause marriages to fail. Dear Readers: Happy birthday, America! THE FOURTH OF JULY is almost upon us; let's look at some safety hints for our pets during this festive time, courtesy of the American Society for the Prevention of Cruelty to Animals (www. aspca.org). Avoid "glow" sticks and other such products around pets. Even though it's nontoxic, the glow material can upset tummies. Greasy, fattening and rich party foods can do a number on stomachs, too. No deviation of diet is a good idea. Playful pets can get into insect-repellent candles. Keep the candles away. And the big one: reworks. Many dogs and cats get stressed by the deafening sounds of reworks. Keep animals inside and secure. Reassure them that it's OK. Please keep our pets safe, healthy and secure this Fourth of July. „ HeloiseTop 10 lifestyle steps to protect your body from disease Sisters working the streets reach out to nd an escape Fourth of July pet safetyHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 44

30B SUN NEWSPAPERS JUNE 30, 2018 € WEEKEND EDITION ARIES (March 21-April 19). Your words and actions follow your heart. To work on changing your speech and movement will be arduous. But you can change your heart in an instant, and all your words and moves cant help but follow. TAURUS (April 20-May 20). There are many ways to tackle destructive emotions, none more eective than dipping into the spiritual aspects of you „ not in a religious sense, but in the sense that your spirit is beyond these feelings. GEMINI (May 21-June 21). You have been known to keep secrets from yourself, but then there are other parts of you that arent so great at this, and theyll needle and nudge and hint today until all of you really gets it. CANCER (June 22-July 22). The challenges are too big for one person. But the biggest challenge of all isnt solving the problem; its learning to ask one another for help and humbling ourselves to accept it. The biggest challenge is cooperation. LEO (July 23-Aug. 22). You are complex. When youre around people who dont see your many facets, it doesnt make you smaller, but it might make you feel smaller, especially if their presence makes you forget about the other sides of you. VIRGO (Aug. 23-Sept. 22). Relationships take work, and someone always does more of it. Its not necessarily the one who cares more. More likely, its the one who is stronger and more able „ more adept at the actions of showing love. LIBRA (Sept. 23-Oct. 23). Anyone can be compassionate toward those they already love. It could be argued that its not really compassion. Compassion is the kind of love that must be employed when its object seems, for whatever reason, unlovable. SCORPIO (Oct. 24-Nov. 21). Homer wrote in The Iliad,Ž Whoever obeys the gods, to him they particularly listen.Ž There are certain relationships (but not all!) that are best begun in obedience. It works today, anyway, to set things o in a promising direction. SAGITTARIUS (Nov. 22-Dec. 21). Every relationship that has stood the test of time has good and bad things about it. Disagreements and disappointments have come up. Thats part of it, and if not, its not a real relationship. CAPRICORN (Dec. 22-Jan. 19). Humor represents a meeting of minds and sensibilities. It represents shared joy and shared suering. The humor you share with your loved ones is a special and sacred thing. Enjoy. AQUARIUS (Jan. 20-Feb. 18). Happy people help others. People who help others are happy. Youll nd this to be true in your own life, as you are drawn to lend a hand today and you happen to get a joyful lift in the process. PISCES (Feb. 19-March 20). When you were younger you felt it necessary to distinguish yourself, to stand out for your individuality and to know ways in which you were special. But now that you know, youre more focused on universal values. TODAYS BIRTHDAY (June 30). This is a year to take hold of the situation in a big way. Dont go searching for meaning; decide what it means and build up from there. Your leadership in your own life will lead to leadership in groups. Theres very important business to handle with love in October. Older people will change your world for the better. Cancer and Libra adore you. Your lucky numbers are: 1, 3, 33, 38 and 31. 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 45

WEEKEND EDITION € JUNE 30, 2018 SUN NEWSPAPERS 31B 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 46

32B SUN NEWSPAPERS JUNE 30, 2018 € WEEKEND EDITION PALM ISLAND 3 Pointe Way Ellen Baker & Kevin Mackin 941-268-4999 / 941-769-0198 D5917026 $1,474,000 VENICE 830 N Jackson Road Marcia Cullinan 941-662-5878 D5922684 $1,068,000 PALM ISLAND 61 S Gulf Boulevard Ellen Baker & Kevin Mackin 941-268-4999 & 941-769-0198 D5913680 $1,350,000 LOCALLY KNOWN. GLOBALLY CONNECTED. VENICE406 Trenwick Ln Helene Johnston, P.A. 941-232-5484 A4401456 $559,900 NORTH PORT3332 Bailey Palm Court Ken Callahan 941-676-0901 D5922090 $540,000 PLACIDA11220 Hacienda Del Mar Blvd A201 Krista S. Potthast-Haynes, P.A. 941-759-3796 D5916007 $529,000 VENICE19811 Cobblestone Circle Scott Johnston 941-232-5482 N6100103 $519,900 PORT CHARLOTTE158 Morgan Lane SE Karen Brown 941-380-2820 C7400633 $499,900 PUNTA GORDA3392 Sunset Key Circle B Ken & Sue Parr 941-916-1252 C7249092 $295,000 NORTH PORT3072 Junction Street Shawna Wagar 727-420-4987 D5923012 $275,000 VENICE1577 Monarch Drive 1577 Susan Brooker 941-223-6055 N5916791 $272,500 PORT CHARLOTTE14306 Reserve Court Sharon de Silva 941-380-6337 D5924048 $259,000 VENICE200 San Lino Circle 213 Robert Harsch 941-223-3690 N5914554 $234,900 PORT CHARLOTTE19422 Abhenry Circle Sheila Meeks 941-661-2257 C7247375 $234,800 PLACIDA11220 Hacienda Del Mar Blvd 403 Krista S. Potthast-Haynes, P.A. & Johns W. Knight, Jr.941-759-3796 D5921627 $750,000 VENICE408 Huntridge Drive Sharon Ross 941-320-4190 A4211432 $675,000 PUNTA GORDA3329 Sunset Key Circle 508 Cynthia Ouellette 239-851-2216 C7401225 $624,900 OSPREY385 N Point Road 301 Rosalie Phillips 941-544-4430 A4210499 $595,000 PALM ISLAND7120 Palm Island Drive Kevin Mackin 941-769-0198 D5923339 $589,000 PUNTA GORDA24510 Dolphin Cove Drive Jennifer Calenda 941-916-0798 C7250884 $385,000 PLACIDA13 Seaward Circle Randy & Joni McLendon 941-504-5675 D5915409 $369,000 OSPREY3204 Jessie Harbor Drive 3204 Denise Mattmuller 941-232-8055 A4211075 $369,000 ENGLEWOOD1112 S McCall Road 312 Shawna Wagar 727-420-4987 D5922075 $345,000 NOKOMIS/NORTH VENICE141 Savona Way Jo-Anne Sckowska & Nell Taylor 941-321-8975 N5915702 $305,000 PUNTA GORDA770 Dania Court Sandra Limberger 239-898-5238 C7402554 $210,000 PUNTA GORDA2090 Matecumbe Key Road 1707 Christine Chamberlin 941-268-3172 C7401450 $184,900 VENICE425 Cerromar Terrace 361 Bambi Utton 941-228-4881 N6100877 $184,900 VENICE3730 Cadbury Circle 400 Joan McMahon 941-306-9353 N5916597 $169,500 ENGLEWOOD6796 Gasparilla Pines Boulevard 27 Reatha Valera 941-875-4770 D6100096 $139,900 PUNTA GORDA2121 Heron Lake Drive 303 Cynthia Niccolls 941-421-4041 C7402551 $114,900 VENICE368 Cedarbrook Court Robert Goldman 941-400-2756 N6100564 $459,000 PUNTA GORDA2602 Magdalina Drive 2602 Carlotta Stephenson 941-628-3848 C7243331 $447,900 ENGLEWOOD8561 Amberjack Circle 402 Yvonne Wolf 941-855-1566 D5923600 $405,000 PORT CHARLOTTE3289 Pellam Boulevard Tanya Harrington 941-249-1019 C7401406 $389,900 VENICE1222 Sleepy Hollow Road Kathleen Griffin 941-302-3979 A4196086 $385,222 VENICE442 Sunset Lake Boulevard 201 Charlie O'Donnell 941-416-7061 N6100012 $229,900 VENICE902 Addington Court 104 Martha Pike 941-716-4392 N6100894 $229,900 ENGLEWOOD335 Ardenwood Drive Susan Gilmore 941-223-0832 D6101044 $225,000 NOKOMIS/NORTH VENICE165 Shady Pine Lane Derryle Berger 941-223-3250 N6100898 $225,000 VENICE1081 Macon Road Charlie O'Donnell 941-416-7061 N5915785 $219,900 PORT CHARLOTTE4414 Callaway Street Misty Raines 941-724-1989 D6100799 $219,000 ENGLEWOOD 7785 Manasota Key Road Michelle Hupp 941-773-5464 N5915516 $1,699,000 PUNTA GORDA 1478 Kittiwake Drive Sheila Meeks & Genny Ramachandran 941-661-2257 C7246589 $856,700 VENICE 550 W Flamingo Drive 205 Kevin Stanley 941-716-0564 N5916360 $919,000 ENGLEWOOD 9475 Downing Street Christine Reid 941-468-9124 D6100511 $949,000 PORT CHARLOTTE 3121 Rivershore Lane Elizabeth Burr 941-855-1142 D5917816 $995,000 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 516 Tamiami Trail S 204. $535,000. Bob Moffatt & Felix Power. 941-232-3370/941-5868958. A4209664 151 Inlets Boulevard 151. $264,900. Marilyn Tibball. 941350-1832. N6100469 PUNTA GORDA 890 Coronado Drive. $399,900. Crystal Coovert. 941-322-7133. C7243197 24189 Savory Lane. $329,900. Sandra Limberger. 239-8985238. C7401167 2090 Matecumbe Key Road 1707. $184,900. Christine Chamberlin. 941-268-3172. C7401450 VENICE 920 Inlet Circle. $549,000. Karen Scott. 941-223-7620. N6100937 19811 Cobblestone Circle. $519,900. Scott Johnston. 941-232-5482. N6100103 10600 Corkwood Court. $465,000. Joanne Hammar. 941-204-1094. N6100743 13869 Posada Street. $289,900. Magda Cetta Whelton. 941408-4047. N6100593 1629 Monarch Drive 1629. $264,500. Cheryl Torres. 941915-9026. A4400616 2349 Bal Harbour Drive. $245,000. Dawn Durell. 941202-8922. N6100382 902 Casa Del Lago Way 902. $216,000. Marybeth Tvaroch. 941-815-4202. D6100495 adno=54537215

PAGE 47

The News Wire Saturday, June 30, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER European Union moves on migrant plansEuropean Union leaders Friday drew up new plans to screen migrants in North Africa for eligibility to enter Europe. See page 2. If youre traveling this weekend, leave extra time for getting through the airport security line. The TSA projected that Friday would be its busiest day ever, with agents screening more than 2.7 million people. A spokesman cautions, however, that the number could fall short of the record if, for example, a thunderstorm shuts down a major airport for several hours. Fridays of“cial count isnt expected before next week. The Transportation Security Administration expects to screen more than 28 million passengers and airline crew members between Thursday and July 9. TSAs single-day record of screening 2.71 million people occurred the Sunday after Thanksgiving in 2004. The Friday before the July 4 holiday last year is the third-busiest day on record.TSA expects record crowds as July 4 holiday period startsBY THE ASSOCIATED PRESS LONDON „ Is the web browser on your phone slower than usual? It could be mining bitcoin for criminals. As the popularity of virtual currencies has grown, hackers are focusing on a new type of heist: putting malicious software on peoples handsets, TVs and smart fridges that makes them mine for digital money. So-called crypto-jackingŽ attacks have become a growing problem in the cybersecurity industry, affecting both consumers and organizations. Depending on the severity of the attack, victims may notice only a slight drop in processing power, often not enough for them to think its a hacking attack. But that can add up to a lot of processing power over a period of months or if, say, a businesss entire network of computers is affected. We saw organizations whose monthly electricity bill was increased by hundreds of thousands of dollars,Ž said Maya Horowitz, Threat Intelligence Group Manager for Checkpoint, a cybersecurity company. Hackers try to use victims processing power because that is whats needed to create „ or mineŽ „ virtual currencies. In virtual currency mining, computers are used to make the complex calculations that verify a running ledger of all the transactions in virtual currencies around the world. Crypto-jacking is not done only by installing malicious software. It can also be done through a web browser. The victim visits a site, which latches onto the victims computer processing power to mine digital currencies as long as they are on the site. When the victim switches, the mining ends. Some websites, including Salon. com, have tried to do it legitimately and been transparent about it. For three months this year, Salon.com removed ads from its sites in exchange for users allowing them to mine virtual currencies. Industry experts “rst noted crypto-jacking as a threat in 2017, when virtual currency prices were skyrocketing to record highs. The price of bitcoin, the most widely known virtual currency, jumped six-fold from September to almost $20,000 in December before falling back down to under $10,000. The number of crypto-jacking cases soared from 146,704 worldwide in September to 22.4 million How your smart fridge might be mining bitcoin for criminalsBy ROBERT STEVENSASSOCIATED PRESSBITCOIN | 8 AP PHOTOA neon sign hanging in the window of Healthy Harvest Indoor Gardening in Hillsboro, Oregon, shows that the business accepts bitcoin as payment.MORRISTOWN, N.J. „ Powering forward with a decision that could reshape the Supreme Court for decades, President Donald Trump said Friday he will announce his choice to succeed retiring Justice Anthony Kennedy on July 9. He added that two women are among his top candidates for the job. The president, who spoke aboard Air Force One on the way to his golf club in New Jersey, said he had identi“ed a group of at least “ve potential candidates for the nations high court and he may interview as many as seven. Its a great group of intellectual talent,Ž Trump said. Kennedy, a key swing vote on the court, announced Wednesday that he would retire this summer. Kennedys news that hell leave the court next month immediately activated a network of White House aides, congressional allies and outside advocates, all set for their second Supreme Court con“rmation “ght in two years. Trump told reporters he planned to begin interviewing possible candidates Monday but he may meet with some over the weekend in New Jersey. Asked if he planned to question potential court nominees their views on abortion rights and Roe v. Wade, he responded, Thats not a question Ill be asking.Ž He added, I think its inappropriate to discuss.Ž The president did not disclose whom he is considering for the job. But he has promised to draw the next justice from a list of 25 prospective candidates that was “rst established during the 2016 presidential campaign and updated last fall, with advice from conservatives. That list includes six women.Trump pledges July 9 Supreme Court announcementBy KEN THOMAS and CATHERINE LUCEYASSOCIATED PRESS AP PHOTOPresident Donald Trump speaks to reporters onboard Air Force One Friday, on his way to Bedminster, New Jersey.TRUMP | 8 ANNAPOLIS, Md. „ The man accused of killing “ve people at a Maryland newspaper was investigated “ve years ago for a barrage of menacing tweets against the daily, but a detective concluded he was no threat, and the paper didnt want to press charges for fear of in”aming the situation, according to a police report released Friday. The newspaper was afraid of putting a stick in a beehive.Ž The 2013 police report added to the picture emerging of 38-year-old Jarrod W. Ramos as the former informationtechnology employee with a longtime grudge against The Capital of Annapolis was charged with “ve counts of “rst-degree murder in one of the deadliest attacks on journalists in U.S. history. Authorities said that Ramos barricaded the rear exit of the of“ce to prevent anyone from escaping and methodically blasted his way through the newsroom Thursday afternoon with a 12-gauge pump-action shotgun, cutting down one victim trying to slip out the back. Three editors, a reporter and a sales assistant were killed. The fellow was there to kill as many people as he could,Ž Anne Arundel County Police Chief Timothy Altomare said. Ramos, a clean-shaven “gure with long hair past his shoulders, was denied bail after a brief morning court appearance in which he took part by video, watching attentively but saying nothing. Authorities said he was uncooperativeŽ with interrogators. He was placed on a suicide watch in jail. His public defenders had no comment outside court. The “rst-degree murder charges carry a maximum penalty of life without parole. Maryland has no death penalty. The bloodshed initially stirred fears that the recent surge of political attacks on the fake news mediaŽ had exploded into violence. But by all accounts, Ramos had a speci“c, longstanding grievance against the paper. Ramos had “led a defamation suit against the paper in 2012 after it ran an article about him pleading guilty to harassing a woman. The lawsuit was later thrown out by a judge as groundless. And Ramos had repeatedly targeted staff members with angry, profanity-laced tweets. Theres clearly a history there,Ž the police chief said. Ramos launched so many social media attacks that retired publisher Tom Marquardt said he told his wife in 2013: This guy could really hurt us.ŽNewsroom rampage defendant had history with newspaperBy BRIAN WITTEASSOCIATED PRESS AP PHOTOSteve Schuh, county executive of Anne Arundel County, holds a copy of The Capital Gazette near the scene of a shooting at the newspapers oce, Friday, in Annapolis, Maryland.RAMPAGE | 8 RAMOSFamily and colleagues remembered the “ve people killed in a Maryland newspaper shooting as dedicated members of the community. Jarrod W. Ramos, 38, has been charged with “ve counts of murder in one of the deadliest attacks on journalists in U.S. history. The employees killed Thursday at the Annapolis paper were Gerald Fischman, Rob Hiaasen, John McNamara, Rebecca Smith and Wendi Winters.Gerald FischmanFormer colleagues of Gerald Fischman, the editorial page editor at the Capital Gazette, roundly described the veteran journalist as reserved, precise and exceptionally talented. Gerald was the most brilliant editorial writer Ive ever known,Ž said Dan Casey, a former reporter at the paper who is now a columnist at The Roanoke Times. Fischman, who won annual awards for his editorial writing like clockwork, was socially awkward but in an endearingŽ way, Casey said. Steve Gunn, a former editor of the paper, said Fischman was the master of AP styleŽ who made sure everything was just right.Ž He was famous for working long days and being very precise in his language and always making sure the editorial page re”ected the heart of the newspaper,Ž Gunn said. Fischman had worked at the paper since 1992.Slain newspaper employees were dedicated to work, communityBy DAVID McFADDEN and BEN FINLEYASSOCIATED PRESSDEDICATED | 8 GERALD FISCHMAN

PAGE 48

Page 2 www.yoursun.com The Sun / Saturday, June 30, 2018 TODAY / TONIGHTAn afternoon thunderstorm Patchy cloudsHIGH 89 LOW 7655% chance of rain 25% chance of rainSun and clouds with a stray thunderstorm92 / 7540% chance of rain SUNDAY GULF WATER TEMPERATUREPartly sunny, a stray t-storm in the p.m.92 / 7545% chance of rain MONDAYMostly cloudy and humid; a p.m. t-storm92 / 7565% chance of rain TUESDAYA thunderstorm possible in the afternoon92 / 7530% chance of rain THURSDAYVariably cloudy, a t-storm possible; humid91 / 7530% chance of rain WEDNESDAY 1 2 5 6 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 360-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE8993991019292Air 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. 2.84Ž Month to date 5.85Ž Normal month to date 8.56Ž Year to date 26.15Ž Normal year to date 20.60Ž Record 2.05Ž (1983) 24 hours through 2 p.m. Fri. 1.70Ž 24 hours through 2 p.m. Fri. 0.86Ž Month to date 3.73Ž Normal month to date 7.20Ž Year to date 13.99Ž Normal year to date 20.44Ž Record 2.05Ž (1991) High/Low 85/76 Normal High/Low 92/73 Record High 99 (1980) Record Low 68 (1971) High/Low 89/76 High/Low 90/77 Normal High/Low 90/74 Record High 97 (2014) Record Low 69 (1955)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 5.85 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 26.15 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 90 79 t 86 76 t Bradenton 86 78 t 90 77 t Clearwater 86 78 t 89 77 t Coral Springs 90 78 t 90 77 t Daytona Beach 86 75 t 89 75 t Fort Lauderdale 89 79 t 89 79 t Fort Myers 90 76 t 92 76 t Gainesville 88 75 t 89 73 t Jacksonville 87 72 t 89 71 pc Key Largo 88 80 t 88 78 pc Key West 88 80 t 89 81 pc Lakeland 86 74 t 90 74 t Melbourne 89 76 t 91 77 t Miami 89 77 t 90 76 t Naples 91 78 t 92 78 t Ocala 86 73 t 87 73 t Okeechobee 88 73 t 90 73 t Orlando 88 74 t 91 75 t Panama City 89 78 t 85 76 t Pensacola 90 78 t 87 77 t Pompano Beach 89 79 t 91 79 t St. Augustine 85 72 t 87 74 sh St. Petersburg 86 75 t 88 75 t Sarasota 88 77 t 90 77 t Tallahassee 89 73 t 85 71 t Tampa 86 76 t 89 76 t Vero Beach 89 72 t 90 72 t West Palm Beach 87 77 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 6:47a 12:01a 4:16p 10:07a Sun. 7:13a 12:35a 4:57p 10:54a Today 5:24a 8:23a 2:53p 10:51p Sun. 5:50a 9:10a 3:34p 11:26p Today 4:36a 7:01a 1:26p 9:39p Sun. 5:18a 7:41a 1:54p 10:16p Today 7:19a 12:30a 4:48p 10:36a Sun. 7:45a 1:04a 5:29p 11:23a Today 3:39a 7:02a 1:08p 9:30p Sun. 4:05a 7:49a 1:49p 10:05p S 3-6 0-1 Light SSW 6-12 1-3 LightFt. Myers 90/76 storms afternoon Punta Gorda 90/73 storms afternoon Sarasota 88/77 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last Jul 6 New Jul 12 First Jul 19 Full Jul 27 Today 10:23 p.m. 8:38 a.m. Sunday 11:03 p.m. 9:30 a.m. Today 6:38 a.m. 8:26 p.m. Sunday 6:38 a.m. 8:27 p.m. Today 8:00a 1:48a 8:24p 2:12p Sun. 8:52a 2:40a 9:15p 3:03p Mon. 9:43a 3:31a 10:05p 3:54p Monterrey 99/73 Chihuahua 89/66 Los Angeles 76/61 Washington 95/76 New York 94/78 Miami 89/77 Atlanta 88/71 Detroit 96/75 Houston 98/77 Kansas City 95/73 Chicago 97/79 Minneapolis 86/68 El Paso 99/74 Denver 73/50 Billings 74/56 San Francisco 82/61 Seattle 67/56 Toronto 94/70 Montreal 88/70 Winnipeg 75/54 Ottawa 91/70 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: 06/30/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 94 63 pc 94 68 pc Anchorage 63 52 c 68 54 pc Atlanta 88 71 t 85 70 t Baltimore 94 70 s 98 72 pc Billings 74 56 c 77 55 pc Birmingham 90 71 t 87 71 t Boise 84 59 pc 85 57 s Boston 93 73 s 88 69 s Buffalo 87 72 s 92 76 pc Burlington, VT 89 73 t 94 74 pc Charleston, WV 94 70 s 94 72 s Charlotte 92 71 s 91 70 pc Chicago 97 79 s 92 73 t Cincinnati 94 72 pc 92 75 pc Cleveland 94 74 s 94 76 pc Columbia, SC 92 71 t 91 72 t Columbus, OH 93 74 s 93 75 pc Concord, NH 93 70 t 92 66 t Dallas 99 78 s 100 79 s Denver 73 50 t 89 56 pc Des Moines 94 71 t 83 63 s Detroit 96 75 pc 95 77 pc Duluth 83 65 t 79 61 pc Fairbanks 71 55 sh 73 54 c Fargo 82 60 t 85 61 s Hartford 94 71 pc 100 71 s Helena 75 56 c 74 48 pc Honolulu 88 74 pc 87 75 pc Houston 98 77 pc 98 76 s Indianapolis 93 76 pc 91 75 pc Jackson, MS 94 75 t 94 74 t Kansas City 95 73 pc 85 68 s Knoxville 92 69 pc 88 69 c Las Vegas 103 82 s 106 84 s Los Angeles 76 61 pc 76 62 pc Louisville 94 77 pc 91 77 pc Memphis 95 78 pc 96 77 s Milwaukee 91 76 s 86 70 t Minneapolis 86 68 t 82 68 s Montgomery 93 72 t 88 71 t Nashville 94 73 pc 90 74 pc New Orleans 93 79 t 92 78 t New York City 94 78 s 98 77 pc Norfolk, VA 90 75 pc 93 76 s Oklahoma City 92 70 t 90 72 t Omaha 89 69 t 83 68 s Philadelphia 95 77 s 99 78 pc Phoenix 104 79 s 105 81 s Pittsburgh 93 71 s 93 73 s Portland, ME 85 67 t 83 63 pc Portland, OR 77 60 pc 75 56 pc Providence 92 73 pc 95 71 s Raleigh 95 70 s 95 71 s Salt Lake City 81 61 s 88 66 s St. Louis 96 77 s 94 73 pc San Antonio 99 75 s 101 76 s San Diego 71 64 pc 72 65 pc San Francisco 82 61 pc 78 60 pc Seattle 67 56 pc 69 53 pc Washington, DC 95 76 s 98 78 pc Amsterdam 80 60 s 80 59 s Baghdad 107 81 s 110 84 s Beijing 99 70 pc 93 71 s Berlin 71 50 s 67 49 s Buenos Aires 60 50 pc 64 46 t Cairo 93 73 s 95 75 s Calgary 65 46 pc 67 45 pc Cancun 88 77 pc 88 76 pc Dublin 70 54 pc 73 58 pc Edmonton 70 47 sh 66 45 c Halifax 80 56 pc 66 56 c Kiev 72 51 r 61 48 sh London 82 63 pc 84 63 pc Madrid 83 62 pc 84 60 s Mexico City 75 54 t 76 54 t Montreal 88 70 t 91 73 pc Ottawa 91 70 t 94 70 pc Paris 89 70 s 91 65 pc Regina 74 52 pc 68 49 t Rio de Janeiro 81 69 s 80 68 s Rome 86 66 s 85 66 s St. Johns 63 49 r 55 41 c San Juan 87 79 s 88 77 s Sydney 68 46 s 61 49 s Tokyo 88 76 pc 88 76 pc Toronto 94 70 s 94 75 s Vancouver 66 56 pc 68 54 pc Winnipeg 75 54 t 79 55 tHigh ..................... 102 at Lamar, COLow ......................... 33 at Dillon, CO(For the 48 contiguous states yesterday)84Juneau, Alaska, received more than 53 inches of rain for the year by June 30, 1985 -almost 50 percent above normal. Q: Where was the worlds worst ” ood?A: Along the Yellow River in China. 900,000 died. April 30, 1887. 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 89/76 88/74 89/74 89/75 89/74 88/74 89/73 88/73 89/73 86/76 86/78 89/79 88/78 90/76 88/75 90/73 89/75 89/75 89/75 87/74 88/74 86/74 87/74 86/75 87/74 87/80 89/78 88/78 88/74 87/76 88/78 86/73 88/77 86/78 88/80 90/76 89/76 89/76 WORLD NEWS/WEATHERBRUSSELS „ European Union leaders Friday drew up new plans to screen migrants in North Africa for eligibility to enter Europe, saying they set aside major differences over stemming the ”ow of people seeking sanctuary or better lives. But the show of unity did little to hide the fact that the hardest work still lies ahead. Even as they met in Brussels for a second day, Libyas coast guard said about 100 people were missing and feared dead after their boat capsized in the Mediterranean. The leaders agreed on a new approachŽ to manage those rescued at sea, just as bickering over who should take responsibility for them undermines unity and threatens cross-border business and travel in Europe. Italy, Greece and Spain bear responsibility for accepting most of the migrants and have felt abandoned by their EU partners. Italy, with a new anti-European government, has refused to take charge of people rescued at sea in recent weeks, sparking a diplomatic row with France and Malta. In Germany, Chancellor Angela Merkels coalition partner is demanding she take a tougher line on migrants, undermining her leadership. The new plan is to receive people from rescue ships in EU nations that agree to share responsibility for handing migration with the EUs main pointof-entry countries like Spain, Italy and Greece. But they also will receive them in centers in North Africa and possibly the Balkans. A complete approach was adopted,Ž French President Emmanuel Macron told reporters after a night of haggling and delays to address demands from Italy that its views be incorporated in the “nal summit statement. We are protecting better. We are cooperating more. And we are reaf“rming our principles. All hastily made solutions, be they solely national ones or a betrayal of our values that consists in pushing people off to third countries, were clearly set aside,Ž Macron said. Even new Italian Prime Minister Giuseppe Conte, whose populist government has rocked the EUs political landscape, said: On the whole, we can say we are satis“ed.Ž Italy is no longer alone, as we requested,Ž he said. That said, the Czech Republic and Austria have no intention of basing migrant centers on their territory. Algeria, Egypt, Libya, Morocco, Niger and Tunisia are touted as possible locations, even though details of the plans are sketchy. Morocco already has refused and none of those listed has volunteered to take part. The EUs executive Commission now must draft something more concrete in coordination with the U.N.s refugee agency and the International Organization for Migration, which would prefer to operate in European migration centers only.European Union moves on migrant plansBy LORNE COOK and MENNA ZAKIASSOCIATED PRESS TORONTO „ Canada announced billions of dollars in retaliatory tariffs against the U.S. on Friday in a tit for tat response to the Trump administrations duties on Canadian steel and aluminum. Prime Minister Justin Trudeaus government released the “nal list of items that will be targeted beginning July 1. Some items will be subject to taxes of 10 or 25 percent. We will not escalate and we will not back down,Ž Canadian Foreign Minister Chrystia Freeland said. The taxes on items including ketchup, lawn mowers and motor boats amount to $12.6 billion. This is a perfectly reciprocal action,Ž Freeland said. It is a dollar for dollar response.Ž Freeland said they had no other choice and called the tariffs regrettable. Many of the U.S. products were chosen for their political rather than economic impact. For example, Canada imports just $3 million worth of yogurt from the U.S. annually and most of it comes from one plant in Wisconsin, the home state of House Speaker Paul Ryan. The product will now be hit with a 10 percent duty. Another product on the list is whiskey, which comes from Tennessee and Kentucky, the latter of which is the home state of Republican Senate leader Mitch McConnell. Freeland also said they are prepared if U.S. President Donald Trump escalates the trade war. It is absolutely imperative that common sense should prevail,Ž she said. Having said that our approach from day one of the NAFTA negotiations has been to hope for the best but prepare for the worst.ŽCanada announces final list of retaliatory tariffsBy ROB GILLIESASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE WORLDLeMond, Holocaust survivors ride to celebrate Jewish lifeWARSAW, Poland (AP) „ Three-time Tour de France winner Greg LeMond, two Holocaust survivors and dozens of others took part in a symbolic ride from Auschwitz-Birkenau to a Jewish cultural center in Poland to support the renewal of Jewish life. The ride Friday began at the gates of the former Nazi German death camp and ended at the Jewish Community Center of Krakow, 55 miles away, site of a ”ourishing Jewish community. LeMond described the ride as a powerful experience, saying, It was an amazing event riding with two survivors 73 years after the Holocaust. ... We should never forget!Ž On the eve of the Holocaust, Poland was home to 3.3 million Jews. Most were murdered by Nazi Germany in death camps like Auschwitz and in ghettos.Palestinians say 13-year-old killed along border with IsraelGAZA CITY, Gaza Strip (AP) „ Two Palestinians including a teenage boy were killed and scores wounded by Israeli “re on Friday, Gaza health of“cials said, as weekly border rallies organized by the Islamic militant group that rules the territory continued. The 13-year-old was fatally shot in the head and a 24-year-old man died of gunshot wounds to his leg and abdomen, the Gaza Health Ministry said. More than 130 wounded were evacuated to hospitals for treatment with at least three in serious condition, the ministry said. About 90 others received “rst aid. A paramedic, Mutasem Khatib, said the teenager was throwing stones very close to the fenceŽ before he was shot. The military said thousands of Palestinians participated in the extremely violentŽ demonstration. It said troops thwarted numerous Palestinian attempts to breach the border and, in one incident, a grenade was thrown at soldiers. It said it is investigating reports of the teenagers death.3 killed in attack on West African counterterror forces HQBAMAKO, Mali (AP) „ A car packed with explosives detonated at the headquarters of a new, “ve-nation West African counterterror force in Mali, setting off a gun battle that killed two soldiers, a civilian and two attackers, of“cials told The Associated Press on Friday. The attack highlighted the brazenness of the extremist threat in a part of the world that made headlines in October with the killing of four U.S. service members in an ambush in neighboring Niger. In addition to the deaths two other attackers were captured, G5 Sahel spokesman Abdoul Salam Diagana told the AP. AP PHOTOThree-time Tour de France winner Greg LeMond, right, Marcel Zielinski, a Holocaust survivor, center, and Jonathan Ornstein, the director of the Jewish Community Center of Krakow, pose for the media in Oswiecim, Poland, on Friday.

PAGE 49

The Sun /Saturday, June 30, 2018 www.yoursun.com Page 3 ABSmCpGrA m 60.36 -1.43 +36.1AMGYackFocN d 21.88 +.06 +13.6 YacktmanI d 23.51 +.02 +12.6AberdeenIntlSmCpA m 30.95 -.56 +13.4AkreFocRetail m 35.10 -.63 +27.6AlgerSmCpGrB m 7.41 -.29 +28.7AlpineDynDivInstl x 4.03 -.08 +9.3AmanaMutGrInv b 36.25 -.43 +17.4 MutIncInv b 48.89 -.12 +7.9American CenturyCptlValInv 8.59 -.09 +4.4 HYMuniInv 9.66 +.01 +5.1 HeritageInv 23.51 -.56 +14.8 IntTrmTxFrBdInv 11.17 +.01 +1.3 UltraInv 48.08 -.82 +25.8American FundsAMCpA m 33.29 -.50 +21.4 AmrcnBalA m 27.14 -.13 +9.3 AmrcnHiIncA m 10.14 -.06 +2.9 AmrcnMutA m 40.63 -.13 +11.0 BdfAmrcA m 12.55 +.03 -1.1 CptWldGrIncA m 50.81 -.58 +10.6 CptlIncBldrA m 59.94 -.23 +2.3 EuroPacGrA m 53.55 -.80 +8.7 FdmtlInvsA m 62.61 -.66 +14.6 GlbBalA m 31.99 -.16 +5.1 GrfAmrcA m 54.01 -.82 +22.4 IncAmrcA m 22.71 -.10 +5.8 InvCAmrcA m 40.35 -.27 +13.0 NewWldA m 65.09 -1.06 +10.1 NwPrspctvA m 45.09 -.62 +15.0 SmCpWldA m 58.29 -1.38 +15.8 TheNewEcoA m 48.55 -1.12 +24.3 WAMtInvsA m 44.35 -.51 +14.1BairdAggrgateBdInstl 10.54 +.01 -.5 CorPlusBdInstl 10.87 ... -.3BaronAsstRetail b 75.36 -1.73 +18.0 GrRetail b 74.80 -1.66 +20.3 PtnrsRetail b 56.23 -1.14 +18.5BerkshireFoc d 26.23 -.74 +43.8BlackRockAlCpEngyRsInvA m 12.01 +.12 +24.6 EqDivInstl 22.58 -.27 +9.4 GlbAllcIncInstl 19.50 -.21 +3.8 GlbAllcIncInvA m 19.37 -.20 +3.6 HYBdSvc b 7.62 -.05 +3.5 StrIncOpIns 9.76 -.01 +1.9 TactOppsInvA m 15.03 -.05 +10.7BruceBruce 522.54 -2.79 +4.3CGMFoc 43.67 -1.52 -6.7ClipperClipper 118.70 -6.03 +13.2ColumbiaLgCpValA m 14.01 -.09 +6.5DFAEMktCorEqI 21.17 -.49 +5.5 EmMktsValInstl 28.98 -.49 +6.2 FvYrGlbFIIns 10.89 ... +.4 IntlCorEqIns 13.94 -.36 +8.7 IntlSmCoInstl 20.72 -.38 +9.6 IntlSmCpValIns 21.67 -.31 +5.7 USCorEq1Instl 23.32 -.50 +15.6 USCorEqIIInstl 21.89 -.50 +14.4 USLgCpValInstl 37.98 -.88 +10.3 USSmCpInstl 37.72 -1.03 +15.4 USSmCpValInstl 39.82 -1.11 +14.7 USTrgtedValIns 25.71 -.70 +14.2Delaware InvStrategicIncA m 7.98 -.02 -.3DeutscheCorEqA m 28.13 -.32 +15.6 CorEqS 28.42 -.32 +15.9 GNMAS 13.34 +.04 -.4Dodge & CoxBal 104.75 -1.64 +6.5 Inc 13.37 -.07 +.4 IntlStk 43.01 -.53 -1.9 Stk 201.86 -4.21 +11.2DoubleLineTtlRetBdI 10.42 -.01 +.8 TtlRetBdN b 10.42 ... +.6DreyfusMidCpIdxInvs 38.40 -.73 +13.1 MnBd 11.58 +.01 +1.6 NYTxExBd 14.58 +.02 +1.0 OppcSmCpInv 38.65 -1.23 +19.3 ShrtTrmIncD 10.08 -.01 -.6Eaton VanceDivBldrA m 14.56 -.17 +13.1EdgewoodGrInstl 33.76 -.51 +25.2FMICommonStk 26.78 -.43 +8.7 LgCp 21.96 -.18 +12.5FPACptl 34.56 -.21 +.3 Crescent d 34.46 -.34 +4.1FederatedHiIncBdA f 7.35 -.04 +1.2 IntlSmMidCoA m 38.61 -.78 +10.8 KaufmannA m 6.38 -.21 +27.4Fidelity500IdxIns 95.40 -1.26 +14.5 500IdxInsPrm 95.40 -1.26 +14.5 500IndexPrm 95.40 -1.26 +14.5 AsstMgr50% 18.33 -.12 +7.0 BCGrowth 98.74 -1.62 +28.1 Balanced 24.43 -.26 +10.9 Canada 53.01 +.24 +7.5 Cap&Inc 10.02 -.12 +5.6 Contrafund 132.07 -2.37 +24.1 ContrafundK 132.04 -2.38 +24.2 DivGro 32.36 -.45 +10.4 DiversIntl 38.96 -.63 +5.8 EmMkts 30.63 -.63 +11.1 EmergMketsOpps 19.87 -.34 +8.8 EmergingAsia 42.96 -.96 +11.7 ExMktIdxPr 65.79 -1.47 +17.0 Fidelity 46.86 -.82 +17.6 FocusedStock 25.23 -.56 +30.3 FourinOneIdx 44.75 -.52 +10.4 Frdm 2020 16.20 -.12 +7.3 Frdm 2025 14.12 -.12 +7.9 Frdm 2030 17.68 -.18 +9.5 GNMA 11.14 +.03 -.4 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note rose to 2.86 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 1.92 1.91 +0.01 1.02 6-month T-bill 2.10 2.10 ... 1.13 52-wk T-bill 2.32 2.30 +0.02 1.22 2-year T-note 2.53 2.52 +0.01 1.37 5-year T-note 2.73 2.72 +0.01 1.85 7-year T-note 2.82 2.80 +0.02 2.10 10-year T-note 2.86 2.84 +0.02 2.27 30-year T-bond 2.99 2.97 +0.02 2.81 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.00 1.99 +0.01 1.56 Barclays USAggregate 3.29 3.28 +0.01 2.50 Barclays US Corp 4.02 4.00 +0.02 3.15 Barclays US High Yield 6.49 6.39 +0.10 5.61 Moodys AAA Corp Idx 3.93 3.93 ... 3.66 10-Yr. TIPS .74 .73 +0.01 .53Commodities Energy futures finished mostly higher Friday. U.S. crude oil, wholesale gasoline and heating oil rose. Natural gas fell. Gold and silver rose, while copper declined.Crude Oil (bbl) 74.15 73.45 +0.95 +22.7 Ethanol (gal) 1.43 1.42 +0.56 +7.2 Heating Oil (gal) 2.21 2.18 +1.23 +6.2 Natural Gas (mm btu) 2.92 2.94 -0.54 -1.0 Unleaded Gas (gal) 2.18 2.13 +2.42 +21.4 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1251.30 1247.80 +0.28 -4.2 Silver (oz) 16.10 15.95 +0.96 -5.6 Platinum (oz) 852.40 850.30 +0.25 -8.8 Copper (lb) 2.95 2.95 -0.08 -10.0 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.07 1.08 -1.11 -13.0 Coffee (lb) 1.15 1.16 -0.56 -8.8 Corn (bu) 3.50 3.45 +1.52 -0.1 Cotton (lb) 0.85 0.85 +0.53 +8.6 Lumber (1,000 bd ft) 569.30 558.00 +2.03 +27.1 Orange Juice (lb) 1.60 1.59 +0.16 +17.3 Soybeans (bu) 8.59 8.61 -0.32 -9.8 Wheat (bu) 4.97 4.80 +3.75 +16.5 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3190 +.0124 +.94% 1.2991 Canadian Dollar 1.3147 -.0123 -.94% 1.3010 USD per Euro 1.1669 +.0114 +.98% 1.1432 Japanese Yen 110.88 +.24 +.22% 112.07 Mexican Peso 19.8768 +.1374 +.69% 18.0652 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6604 +.0037 +.10% 3.4907 Norwegian Krone 8.1579 -.0425 -.52% 8.3943 South African Rand 13.7353 -.0607 -.44% 13.0397 Swedish Krona 8.9646 -.0647 -.72% 8.4701 Swiss Franc .9914 -.0073 -.74% .9565 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3520 -.0091 -.67% 1.3026 Chinese Yuan 6.6262 +.0144 +.22% 6.7797 Hong Kong Dollar 7.8453 -.0031 -.04% 7.8052 Indian Rupee 68.446 -.377 -.55% 64.820 Singapore Dollar 1.3624 -.0068 -.50% 1.3798 South Korean Won 1113.52 -9.89 -.89% 1147.18 Taiwan Dollar 30.47 -.12 -.39% 30.37 ASIA/PACIFICForeign Exchange The dollar lost ground Friday to the euro, British pound and Swiss franc. The U.S. currency also fell versus the Canadian dollar and gained on the yen and Mexican peso.LAST6 MO AGO 1 YR AGO GroCo 18.60 -.48 +28.8 GroCo 198.84 -5.24 +27.8 GroCoK 198.89 -5.24 +27.9 Independence 39.43 -.66 +19.6 IntlDiscv 44.27 -.67 +8.1 IntlGr 16.10 -.21 +8.8 IntlIdxPremium 42.04 -.48 +6.3 IntlRlEstt 11.68 -.11 +10.6 IntlVal 10.25 -.11 +2.7 InvmGradeBd 10.95 +.03 +.2 InvmGradeBd 7.70 +.01 -.4 JapanSmlrCo 18.52 -.24 +15.0 LatinAmerica 20.77 -.13 -2.4 LowPrStk 55.00 -1.05 +13.1 LvrgdCoStk 34.24 -1.11 +14.4 Magellan 105.24 -1.71 +20.4 MegaCapStock 17.52 -.19 +11.0 MidCapValue 24.34 -.32 +6.5 NYMuniInc 12.93 +.02 +1.0 NewMillennium 41.48 -.41 +17.1 Nordic 51.90 -1.12 +2.3 OTCPortfolio 12.34 -.29 +26.1 Overseas 49.79 -.70 +7.2 Puritan 24.06 -.25 +12.7 SCGrth 28.20 -.70 +30.9 TaxFreeBond 11.31 +.01 +2.1 TotalBond 10.36 +.01 ... TtlMktIdxF 78.57 -1.17 +15.0 TtlMktIdxPrm 78.56 -1.17 +15.0 USBdIdxInsPrm 11.24 +.02 -.7 ValDiscv 28.38 -.32 +5.4Fidelity AdvisorLargeCapA m 33.61 -.50 +12.2 LimitedTermBdA m 11.25 +.01 -.5 NewInsI 33.85 -.54 +21.7 StgInc 12.17 -.05 NAFidelity SelectBiotechnology 228.53 -7.95 +13.5 Energy 47.87 +.32 +26.9 Gold 19.08 +.05 -5.3 HealthCare 245.05 -6.18 +16.0 HealthCareSvcs 92.52 -3.56 +15.1 Leisure 154.30 -7.53 +9.6 Materials 82.56 -1.23 +10.3 MedTech&Devcs 49.56 -.95 +18.5 NaturalGas 25.49 +.41 +14.8 NaturalRes 31.24 +.27 +22.7 Pharmaceuticals 19.08 -.19 +1.8 Semicon 11.24 -.46 +29.7 Wireless 9.84 -.12 +8.3First EagleGlbA m 58.29 -.46 +4.8First InvestorsGlbA m 8.45 -.16 +9.5 TtlRetA m 19.59 -.24 +3.9FirsthandTechOpps 11.87 -.45 +45.8Franklin TempletonCATxFrIncA m 7.32 +.01 +1.5 EqIncA m 24.80 -.24 +9.7 FdrTFIncA m 11.74 +.02 +1.3 FloridaTFIncA m 10.46 +.01 +.9 GlbBdAdv 11.47 -.07 -1.8 GlbBdC m 11.55 -.07 -2.4 Gr,IncA m 26.62 -.41 +3.6 GrA m 98.80 -1.58 +17.0 GrOppsA m 40.75 -.90 +24.5 IncA m 2.31 -.01 +3.9 IncAdv 2.29 -.01 +4.1 IncC m 2.34 -.01 +3.3 RisingDivsA m 61.35 -.48 +13.3 TtlRetA m 9.46 +.01 -.9 UtlsC m 18.40 +.41 +2.1GERSPUSEq 54.18 -.76 +12.8GabelliAsstAAA m 59.49 -.48 +11.1 EqIncAAA m 22.57 -.33 +5.2 Val25A m 15.73 ... +6.1GlenmedeSmCpEqAdv 31.53 -.75 +14.7Goldman SachsShrtDurGovtA m 9.76 +.01 -.2HarborCptlApprecInstl 77.04 -1.75 +26.6 IntlInstl 66.63 -.79 +2.2Harding LoevnerIntlEqInstl d 22.44 -.55 +7.5HeartlandValPlusInv m 35.73 -.73 +21.3HennessyCrnrstnGrInv b 23.88 -.54 +16.1 GasUtilityInv x 29.11 +.28 +1.0HodgesRetail m 48.92 -1.82 +16.7INVESCODivIncInv b 23.33 -.02 +1.0 EngyA m 27.02 +.28 +23.0 EngyInv b 26.90 +.28 +22.9 EuropeanGrA m 39.05 -.29 +4.7 GrAllcA m 16.02 -.15 +6.7 QualIncA m 11.57 +.02 -.7 SmCpEqA m 16.05 -.35 +12.8 TechInv b 49.68 -1.12 +24.0IvyAsstStratB m 22.53 -.39 +9.1JPMorganCPBondR6 8.05 -.01 +.1 CoreBondR6 11.27 ... -.2 InvCnsrvGrA x 12.61 -.07 +3.7 MCapValL 40.21 -.54 +7.0Janus HendersonBalancedC x 33.36 -.37 +12.1 ContrarianT 20.23 -.53 +10.1 EnterpriseT 125.30 -2.86 +19.1 FlexibleBondS b 10.03 +.01 -1.2 GlobalLifeSciT 59.60 -1.12 +11.2 GlobalValueT 14.72 -.04 +4.5 High-YieldT 8.18 -.06 +1.9 MidCapValueL 17.18 -.17 +7.7 MidCapValueT 16.78 -.17 +7.6 OverseasT 32.24 -.48 +8.3 ResearchT 49.08 -.87 +16.6 Short-TermBondT 2.98 ... +.1 SmallCapValueL 23.73 -.43 +9.0 VentureT 84.87 -2.00 +22.1LazardEMEqInstl 17.65 -.21 +.4Litman GregoryMtrsIntlInstl 17.46 -.26 +5.7Lord AbbettShrtDurIncF b 4.18 ... +1.2MFSMAInvsTrustB x 31.43 -.49 +11.0 ValI 38.96 -.56 +4.2MainStayMacKHYCorpBdA x 5.58 -.04 +2.6Mairs & PowerGrInv 117.74 -2.27 +5.8Manning & NapierPrBlndCnsrvTrmS 13.54 -.03 +3.0 PrBlndMaxTrmS 21.51 -.26 +13.5Marsico21stCentury 30.77 -.54 +21.8 FlexCptl b 15.00 -.48 +13.7MatthewsAsianGrIncInv 16.16 -.19 -.5MeridianGrLegacy d 45.04 -1.02 +20.5Metropolitan WestTtlRetBdI 10.38 +.02 -.6 TtlRetBdM b 10.39 +.03 -.7 TtlRetBdPlan 9.77 +.02 -.5Midas FundsMidas m 1.13 ... -5.0 MidasMagic m 18.92 -.51 +12.5NeedhamGrRetail b 44.41 -1.14 +7.5Neuberger BermanSmCpGrInv 41.20 -1.04 +31.7NicholasNicholas 62.13 -1.24 +10.7NuveenNYMnBdI 10.83 +.01 +1.7Oak AssociatesEmergTech 5.64 -.11 +21.7 LiveOakHlthSci 19.28 -.53 -.8 PinOakEq 69.03 -1.60 +14.3 RedOakTechSel 26.75 -.56 +25.4OakmarkEqAndIncInv 31.74 -.51 +6.9 GlbInv 32.18 -.69 +8.9 IntlInv 26.38 -.65 +1.3 Inv 85.37 -1.68 +12.9 SelInv 45.71 -.64 +4.3Old WestburyLgCpStrats 14.64 -.21 +9.5OppenheimerDevMktsY 42.44 -.69 +10.3 GlbStrIncA m 3.74 -.02 -.9 IntlGrY 42.35 -1.24 +6.6PGIM InvestmentsJenUtlA m 14.00 +.20 +5.2 JennisonBldA m 22.20 -.50 +18.1 QMAIntlEqC m 7.22 -.12 +4.5 QMASmCpValZ 20.65 -.46 +10.3 TtlRetBdZ 14.07 +.04 +.1PIMCOAlAstInstl 11.74 -.02 +3.6 IncA m 11.99 +.01 +2.0 IncI2 11.99 +.01 +2.3 IncInstl 11.99 +.01 +2.4 ShrtTrmIns 9.87 -.01 +2.1 TtlRetIns 9.97 +.02 -.3PRIMECAP OdysseyAgrsGr 48.18 -2.01 +25.2 Gr 39.97 -1.49 +23.7PaxBalIndvInv b 22.35 -.57 +7.0PioneerA m 29.20 -.47 +13.7PrincipalDiversIntlIns 13.37 -.18 +5.2 SAMgCnsGA m 18.27 -.15 +8.8PutnamGlbUtlsB m 13.34 +.17 +6.4 IntlGrB m 20.59 -.23 +13.6 SmCpValA m 13.92 -.16 +8.9ReynoldsBlueChipGr b 63.02 -1.77 +24.4RoyceSmCpValSvc m 10.84 -.23 +17.7RydexElectronicsInv 135.56 -5.94 +21.1 HCH b 26.70 -.67 +10.1 NASDAQ100Inv 37.36 -.84 +24.2SchwabHC 24.78 -.45 +6.5 SP500Idx 42.27 -.56 +14.5State FarmGr 77.17 -1.27 +7.8Sterling CapitalStrtonSmCpVlIns 86.16 -2.11 +10.5T. Rowe PriceBCGr 107.61 -2.56 +27.8 Bal 24.29 -.39 +8.5 Comm&TeInv 105.30 -2.22 +21.1 CorpInc 9.16 +.01 -1.5 CptlAprc 29.00 -.19 +8.6 EMStk d 42.26 -.77 +11.9 EqIdx500 d 72.93 -1.29 +14.3 EqInc 32.86 -.50 +9.7 FinclSvcs 28.79 -.59 +13.1 GNMA 8.97 +.02 -.4 GlbTech 17.97 -.53 +22.3 GrStk 68.87 -1.31 +23.0 HlthSci 75.80 -1.96 +15.3 InsLgCpGr 41.36 -.83 +29.1 IntlEqIdx d 14.01 -.18 +6.1 IntlStk d 18.27 -.26 +6.1 IntlValEq d 14.32 -.19 +.6 MdCpGr 91.37 -1.85 +14.7 MdCpVal 31.40 -.32 +12.1 NJTFBd 11.88 +.01 +2.2 NewAmericaGr 53.01 -1.09 +23.8 NewAsia d 18.93 -.42 +9.9 NewHorizons 60.46 -1.16 +28.8 NewInc 9.19 +.02 -.5 OverseasStk d 11.10 -.18 +7.6 RlEstt d 28.29 -.12 +3.7 Rtr2020 22.62 -.18 +6.3 Rtr2025 17.70 -.16 +7.2 Rtr2030 26.15 -.28 +8.1 Rtr2035 19.18 -.22 +8.7 Rtr2040 27.58 -.35 +9.3 RtrBal 15.31 -.08 +4.2 SciandTech 50.64 -1.26 +28.0 SpectrumGr 24.93 -.38 +13.3 SpectrumInc 12.32 -.02 +.7 SummitMnIncInv 11.75 +.01 +2.2 TFShrtInterm 5.53 ... -.1 TxEfficientEq d 31.50 -.65 +22.2 Val 36.51 -.43 +7.4TIAA-CREFEqIdxIns 20.28 -.30 +14.9 IntlEqIdxIns 19.67 -.24 +6.3Third AvenueValIns d 49.40 -.35 +4.6ThompsonBd 11.42 -.08 +3.0 LgCp 66.60 -1.43 +9.4ThornburgInvmIncBldrA m 21.18 -.23 +4.5ThriventIncA m 8.83 +.01 -1.0TocquevilleGold m 34.22 +.12 -5.3TouchstoneLargeCpFocA m 43.80 -.56 +15.9TransamericaAsAlGrC m 14.70 -.20 +8.4 AsAlModC m 11.94 -.07 +3.9U.S. Global InvestorGlbRes b 5.77 -.04 +10.8 GoldPrcMtls b 7.64 -.03 +5.4USAACrnrstnMod 14.69 -.15 +4.7 GrInc 25.38 -.58 +11.3 GvtSec 9.53 +.02 -.9 HiInc d 7.97 -.08 +2.8 PrcMtlsMnral 12.83 +.01 +.9 SciTech 28.73 -.80 +20.4 TELngTrm 13.19 ... +2.4 TrgtRet2040 14.09 -.18 +7.6 TrgtRet2050 14.29 -.20 +8.0 WldGr 31.63 -.39 +4.9Value LinePremGr b 35.02 -.34 +15.5Vanguard500IdxAdmrl 250.98 -4.51 +14.5 500IdxInv 250.99 -4.45 +14.4 BalIdxAdmrl 34.84 -.26 +8.6 BalIdxIns 34.84 -.27 +8.6 CAITTxExAdm 11.61 ... +1.3 CnvrtSecInv 13.69 -.16 +7.1 CptlOppAdmrl 160.29 -4.82 +16.5 CptlOppInv 69.37 -2.09 +16.5 DevMIdxAdmrl 13.80 -.16 +7.2 DevMIdxIns 13.82 -.16 +7.3 DivGrInv 26.54 -.21 +11.3 EMStkIdxInAdm 35.13 -.60 +6.7 EqIncAdmrl 76.09 -.51 +10.0 ExplorerAdmrl 98.71 -2.44 +24.0 ExtMktIdxAdmrl 89.42 -2.29 +16.9 ExtMktIdxIns 89.41 -2.29 +16.9 FAWexUSIIns 102.11 -1.29 +6.7 FAWexUSIdxInv 20.45 -.26 +6.6 GNMAAdmrl 10.23 +.02 -.1 GlbEqInv 31.53 -.54 +12.5 GrIdxAdmrl 77.12 -1.26 +19.5 GrIdxIns 77.12 -1.26 +19.5 GrandIncInv 48.27 -.74 +15.1 HCAdmrl 85.15 -1.89 +2.1 HYCorpAdmrl 5.70 -.04 +1.0 HYTEAdmrl 11.24 +.01 +3.6 InTrBdIdxAdmrl 10.95 +.03 -1.6 InTrInGdAdm 9.39 +.02 -1.1 InTrTEAdmrl 13.89 +.01 +1.1 InPrtScAdmrl 25.33 +.10 +1.7 InsIdxIns 247.75 -3.29 +14.5 InsIdxInsPlus 247.77 -3.28 +14.5 InsTrgRt2020Ins 22.54 -.14 +6.7 InsTtlSMIInPls 60.76 -.89 +15.0 IntlGrAdmrl 99.52 -2.10 +19.8 IntlValInv 38.36 -.41 +7.6 LTInGrdAdm 9.72 +.04 -1.6 LTTEAdmrl 11.42 +.01 +2.2 LfStrGrInv 33.45 -.35 +9.5 LfStrModGrInv 26.90 -.19 +7.2 LgCpIdxInv 50.39 -.69 +14.5 LtdTrmTEAdmrl 10.85 +.01 +.7 MCpGrIdxInv 52.83 -1.14 +15.2 MdCpIdxAdmrl 195.17 -3.28 +12.3 MdCpIdxIns 43.11 -.73 +12.3 MdCpIdxInsPlus 212.63 -3.58 +12.4 MorganGrAdmrl 98.59 -1.95 +23.0 MorganGrInv 31.78 -.63 +22.8 PrmCpAdmrl 139.67 -3.33 +18.2 PrmCpCorInv 27.27 -.66 +13.3 RlEstIdxAdmrl 115.35 +.90 +2.2 SCpValIdxAdm 58.32 -1.14 +12.7 SCpValIdxI 32.60 -.64 +12.7 STBdIdxAdmrl 10.25 +.01 -.3 STInvmGrdAdmrl 10.46 +.01 +.2 STInvmGrdIns 10.46 +.01 +.3 STTEAdmrl 15.72 ... +.9 SeledValInv 29.88 -.53 +5.8 SmCpIdxAdmrl 74.61 -1.53 +16.7 SmCpIdxIns 74.61 -1.53 +16.7 StarInv 26.84 -.25 +9.0 StrEqInv 35.37 -.93 +13.2 TrgtRtr2015Inv 15.33 -.06 +5.3 TrgtRtr2020Inv 31.40 -.19 +6.7 TrgtRtr2025Inv 18.51 -.15 +7.6 TrgtRtr2030Inv 33.70 -.30 +8.5 TrgtRtr2035Inv 20.74 -.22 +9.3 TrgtRtr2040Inv 35.90 -.41 +10.2 TrgtRtr2045Inv 22.58 -.28 +10.6 TrgtRtr2050Inv 36.34 -.45 +10.6 TrgtRtrIncInv 13.42 -.03 +3.9 TtBMIdxAdmrl 10.43 +.03 -.6 TtBMIdxIns 10.43 +.03 -.6 TtBMIdxInsPlus 10.43 +.03 -.6 TtInBIdxAdmrl x 21.87 +.02 +3.0 TtInBIdxIns x 32.81 +.02 +3.0 TtInBIdxInv x 10.94 +.01 +3.0 TtInSIdxAdmrl 29.02 -.37 +7.1 TtInSIdxIns 116.04 -1.47 +7.1 TtInSIdxInsPlus 116.06 -1.47 +7.1 TtInSIdxInv 17.35 -.22 +7.0 TtlSMIdxAdmrl 68.34 -1.01 +15.0 TtlSMIdxIns 68.35 -1.01 +15.0 TtlSMIdxInv 68.32 -1.01 +14.9 ValIdxAdmrl 40.49 -.45 +10.4 WlngtnAdmrl 70.81 -.52 +6.9 WlngtnInv 41.00 -.31 +6.8 WlslyIncAdmrl 62.99 +.02 +3.2 WlslyIncInv 26.00 +.01 +3.1 WndsrAdmrl 78.03 -1.31 +9.2 WndsrIIAdmrl 66.00 -.73 +7.8 WndsrIIInv 37.20 -.41 +7.7VictorySpecValA m 26.83 -.71 +13.8WasatchGlbValInv x 8.74 -.09 +6.3Wells FargoTarget2010Adm 10.80 -.15 +2.2Western AssetCorPlusBdI 11.29 +.03 -.6 WAMngdMuniA 16.04 +.01 +2.0Wintergreen FundInv m 12.61 -.03 -4.9 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 „ Automakers, manufacturers and classic-car enthusiasts are coming out against President Donald Trumps plan to consider taxing imported cars, trucks and auto parts. General Motors warned in a “ling Friday with the U.S. Commerce Department that the threat of auto tariffs risks undermining GMs competitiveness against foreign auto producersŽ by driving up the cost of imported components and raises the risk that GM will face retaliation in other countries. The National Association of Manufacturers said in its “ling that that the tariff plan would put the U.S. manufacturing sector at a global disadvantage, undermining growth and job creation throughout the United States.Ž And Toyota Motor North America said the tariffs would have a negative impact on all manufacturers, increasing the cost of imported vehicles as well as domestically produced vehicles that rely on imported partsŽ „ such as the companys Kentucky-built Camry. Friday is the deadline for public comments on Trumps call for a Commerce investigation into whether auto imports pose enough of a threat to U.S. national security to justify tariffs. The president has cited national security concerns as the reason for slapping tariffs on imported steel and aluminum, drawing retaliatory tariffs from the European Union, Mexico, Canada, Turkey and India. Car collector Guy Mace of Spring“eld, Missouri, was one of many classic-car enthusiasts who wrote in to call for used cars and parts to be excluded from any tariff. Antique and classic cars (have) nothing to do with national security,Ž Mace wrote. A wide ranging industry is involved the collection of antique and classic cars, and literally thousands of car enthusiasts, auction houses and repair/ restoration shops derive their livelihood from this industry.ŽAutomakers, manufacturers oppose Trump call for auto tariffsBy PAUL WISEMANAP ECONOMICS WRITER AP PHOTOForeign automakers, American manufacturers and classic-car enthusiasts are coming out against President Donald Trumps plan to consider taxing imported cars, trucks and auto parts. NEW YORK „ U.S. stocks “nished mostly higher Friday, but they surrendered most of an early gain as worries about rising tariffs once again dampened investors enthusiasm as the second quarter came to an end. The Federal Reserve allowed most of the largest “nancial institutions in the U.S. to pay bigger dividends to shareholders and buy back tens of billions of dollars in stock. Wells Fargo made its biggest gain since shortly after the 2016 Presidential election. Nike had its biggest surge in almost four years after it said sales in North America improved in its latest quarter. The Commerce Department said spending by consumers rose a disappointing 0.2 percent in May. But wages continued to improve, and Shawn Cruz, manager of trader strategy for TD Ameritrade, said that suggests spending will rise. Investors wanted to see what the potential is for consumer spending in the future,Ž Cruz said. Wage growth came in solid enough that there wasnt a major concern.Ž The S&P 500 index edged up 2.06 points, or 0.1 percent, to 2,718.37. The Dow Jones Industrial Average gained 55.36 points, or 0.2 percent, to 24,271.41. The Nasdaq composite rose 6.62 points, or 0.1 percent, to 7,510.30. The Russell 2000 index of smaller-company stocks lost 1.95 points, or 0.1 percent, to 1,643.07. Just before midday the Dow rose as much as 293 points, but those gains eroded as investors again focused on the trade concerns that have rocked the market since late February.US stocks tick higher, but trade worries stop an early rallyBy MARLEY JAYAP MARKETS WRITER MORE HEADLINE NEWS FROM AROUND THE NATIONMueller: Flynn not ready to be sentenced yet in Russia probeWASHINGTON (AP) „ Special counsel Robert Mueller says former Trump administration national security adviser Michael Flynn is not ready to be sentenced yet. Flynn has been cooperating since last fall with Muellers investigation into possible coordination between the Trump 2016 presidential campaign and Russia. He pleaded guilty last December to lying to the FBI and has been awaiting sentencing. But prosecutors with Mueller told a judge in one-page court “ling Friday that they were not ready to set a sentencing hearing. That suggests Flynn is still in the process of cooperating with investigators. The status stands in contrast to the case of George Papadopoulos, a former Trump campaign adviser who also admitted lying to the FBI. He has been cooperating with Mueller, and prosecutors have set a September sentencing date.Father, son who disagree on Trump running against each otherPROVIDENCE, R.I. (AP) „ A father and son in Rhode Island who disagree about President Donald Trump are running for the same of“ce, one as a Republican, the other as an independent. David Quiroa Sr. and David Quiroa Jr. both “led Tuesday to run for a state House seat currently held by a Democrat. Both live at the same Newport address. The younger Quiroa says he and his father frequently argue about Trump. The 22-year-old voted for Hillary Clinton in 2016 while his dad, whos 47, voted for Trump and still supports him. Quiroa Jr. says when his dad told him he was thinking about running, he decided to run also because he thinks young people should be more involved in politics. Quiroa Sr. says it would be great if his son defeats him.Iowa court blocks 72-hour waiting period for abortionDES MOINES, Iowa (AP) „ The Iowa Supreme Court on Friday struck down a law requiring a 72-hour waiting period for women seeking an abortion, ruling that the restriction was unconstitutional and that autonomy and dominion over ones body go to the very heart of what it means to be free.Ž Justices noted that the waiting period could force delays, increase costs and in some cases prevent a woman from legally obtaining an abortion. The courts 5-2 decision said the mandatory delay violated the Iowa Constitution because the restrictions on women werent narrowly tailored to serve a compelling interest of the state.Ž At stake in this case is the right to shape, for oneself, without unwarranted governmental intrusion, ones own identity, destiny, and place in the world. Nothing could be more fundamental to the notion of liberty,Ž the justices wrote.Vaccination critic placed on probation by medical boardLOS ANGELES (AP) „ A Southern California pediatrician and outspoken critic of mandatory vaccinations has been placed on probation for 35 months by the states medical board. Dr. Bob Sears had been accused of failing to obtain a detailed medical history before writing a 2014 letter excusing a toddler from immunizations. Of“cials said he wrote the letter after the 2-yearolds mother described an adverse reaction to an earlier vaccination. He said he agreed to a settlement with the state medical board, which was signed on Wednesday, because it was likely that Id get probation anyway.Ž Sears said the childs mother was afraid that a judge at an upcoming court hearing was going to force her to resume vaccinating her son and needed a letter right away. The doctor said it ended up taking more than a year to receive the boys medical records. 2 0 1 8 0 6 3 0 w i r e 0 3 p d f 1 3 0 J u n 1 8 0 1 : 1 6 : 0 3

PAGE 50

Page 4 www.yoursun.com The Sun / Saturday, June 30, 2018 15.09 8.11 GulfportE ... 6 12.57 +.95 -1.5 44.24 18.93 H&E Eqp 1.10 12 37 .61 -.26 -7 .5 33.67 21.48 HCP Inc 1.48 14 25.82 +1.00 -1.0 24.75 17 .10 HP Inc .56f 8 22.69 -1.11 +8.0 55.89 43.87 HSBC 1.50e ... 47 .14 -.81 -8.7 45.61 25.41 HainCels lf ... ... 29.80 +.06 -29.7 9.07 3.86 HalconRs n ... ... 4.39 +.19 -42.0 57 .86 38.18 Hallibrtn .72 dd 45.06 -1.16 -7 .8 25.73 16.38 Hanesbds s .60 11 22.02 +.06 +5.3 123.43 85.64 HanoverIns 2.16 65 119.56 +.81 +10.6 56.55 39.34 HarleyD 1.48 13 42.08 -2.13 -17 .3 5.50 2.80 Harmonic ... dd 4.25 ... +1.2 170.54 108.29 HarrisCorp 2.28 25 144.54 +.84 +2.0 26.75 15.05 Harsco .20m 57 22.10 -2.45 +18.5 59.20 49.67 HartfdFn 1.00 17 51.13 -.65 -9.2 38.72 31.71 HawaiiEl 1.24 23 34.30 +.48 -5.1 56.20 35.04 HlthCSvc .77f ... 43.19 +.57 -18.1 5.58 3.25 HeclaM .01e dd 3.48 -.39 -12.3 21.88 16.60 Hersha rs 1.12 16 21.45 +.10 +23.3 115.82 89.10 Hershey 2.62 20 93.06 +.39 -18.0 27 .27 9.26 HertzGl ... ... 15.34 -4.74 -30.6 67 .15 37 .25 Hess 1.00 dd 66.89 +2.32 +40.9 19.48 12.70 HP Ent n .56f 12 14.61 -.63 +1.7 28.32 21.47 HilltopH .28 11 22.07 -1.20 -12.9 13.95 5.97 HimaxTch .10e 51 7 .46 -.22 -28.4 83.28 25.97 HollyFront 1.32 17 68.43 -2.76 +33.6 207 .61 144.25 HomeDp 4.12 25 195.10 -2.31 +2.9 37 .29 27 .05 Honda .84e ... 29.27 -1.27 -14.1 165.13 131.42 HonwllIntl 2.98 64 144.05 +.05 -6.1 38.00 29.75 Hormel s .75 23 37 .21 +.94 +2.3 31.27 23.83 HospPT 2.12f 11 28.61 -.06 -4.2 22.47 17 .26 HostHotls 1.00a 18 21.07 -.15 +6.1 30.60 23.64 HuanPwr 2.45e ... 26.25 -.95 +5.0 149.03 100.55 Hubbell 3.08 20 105.74 -3.51 -21.9 309.19 229.84 Humana 2.00f 25 297 .63 -1.85 +20.0 16.60 12.14 HuntBncsh .44 16 14.76 -.59 +1.4 276.69 183.42 HuntgtnIng 2.88 20 216.79 +3.83 -8.0 50.82 15.25 Huya n ... ... 32.89 -2.96 +104.8 11.26 7 .75 ICICI Bk .16e ... 8.03 -.80 -17 .5 229.01 146.09 IdexxLab s ... 65 217 .94 -4.96 +39.4 20.58 14.14 ING .14e ... 14.32 -.31 -22.4 46.23 15.30 IQIYI n ... ... 32.30 -3.99 +107 .7 13.11 11.61 iShGold ... q 12.02 -.16 -3.9 47 .85 30.98 iShBrazil .67e q 32.05 +.01 -20.8 47 .13 40.03 iShEMU .86e q 41.01 -.55 -5.5 35.87 29.32 iShGerm .60e q 29.98 -.65 -9.2 57 .82 43.55 iShMexico .78e q 47 .14 +1.36 -4.4 17 .14 14.44 iShSilver ... q 15.15 -.35 -5.3 102.32 90.47 iShSelDiv 3.03e q 97 .74 -.85 -0.8 54.00 39.32 iShChinaLC .87e q 42.97 -1.23 -6.9 288.69 241.58 iSCorSP500 4.38e q 273.05 -4.84 +1.6 52.08 40.92 iShEMkts .59e q 43.33 -.59 -8.0 121.85 113.72 iShiBoxIG 3.87 q 114.57 +.57 -5.8 129.57 116.09 iSh20 yrT 3.05 q 121.72 +1.19 -4.1 75.27 64.56 iS Eafe 1.66e q 66.97 -.83 -4.8 89.04 84.07 iShiBxHYB 5.09 q 85.08 -.83 -2.5 119.30 100.22 iShNsdBio s ... q 109.82 -2.41 +2.9 38.21 31.67 iShIndia bt .24e q 33.29 -.48 -7 .7 170.20 134.12 iShR2K 1.77e q 163.77 -4.05 +7 .4 94.20 82.07 iShCorHiDv 2.90e q 84.99 -.72 -5.7 39.28 36.52 iShUSPfd 2.13a q 37 .71 +.14 -0.9 83.27 71.27 iShREst 2.76e q 80.58 -.12 -0.5 70.84 60.28 iShCorEafe 1.56e q 63.37 -.78 -4.1 100.04 79.59 Idacorp 2.36 23 92.24 +.98 +1.0 179.07 135.07 ITW 3.12 29 138.54 -2.14 -17 .0 27 .10 18.50 IndBkMI .60 20 25.50 -.80 +14.1 19.10 13.88 Infosys .40e 18 19.43 +.71 +19.8 97 .67 79.63 IngerRd 2.12f 21 89.73 -1.03 +0.6 146.28 107 .77 Ingredion 2.40 15 110.70 +1.63 -20.8 57 .60 33.23 Intel 1.20 19 49.71 -2.79 +7 .7 21.05 2.44 Intelsat ... ... 16.66 -.97 +391.4 135.59 51.05 InterceptP ... dd 83.91 -1.76 +43.6 171.13 137 .45 IBM 6.28f 10 139.70 -1.58 -8.9 31.00 17 .92 IntlGmeT n .80 ... 23.24 -1.68 -12.3 66.94 50.00 IntPap 1.90 17 52.08 -.92 -10.1 4.78 1.46 Intersectns ... dd 2.03 -.11 -10.2 496.92 306.86 IntSurg s ... 72 478.48 -4.73 +31.1 65.51 39.07 IonisPhm ... cc 41.67 -1.28 -17 .2 64.71 52.81 iShJapan rs ... q 57 .91 -.97 -3.4 39.36 35.01 iSTaiwn rs ... q 36.00 -.04 -0.6 62.70 49.43 iShCorEM .95e q 52.51 -.65 -7 .7 16.98 9.92 ItauUnibH .32e ... 10.38 -.04 -20.1J-K-L 50.68 34.76 JD.com ... 20 38.95 -1.87 -6.0 119.33 86.62 JPMorgCh 2.24f 15 104.20 -1.55 -2.6 72.18 49.31 JacobsEng .60 25 63.49 -1.31 -3.7 4.20 1.95 JkksPac ... dd 3.28 +.08 +39.4 24.13 18.05 JetBlue ... 11 18.98 ... -15.0 148.32 118.62 JohnJn 3.60f 16 121.34 -1.50 -13.2 44.37 32.89 JohnContl n 1.04e 23 33.45 -.54 -12.2 25.10 17 .96 KKR 1.31e 11 24.85 ... +18.0 123.96 87 .93 KLA Tnc 3.00f 14 102.53 -4.03 -2.4 114.91 99.47 KC Southn 1.44f 19 105.96 -2.32 +0.7 71.65 56.40 Kellogg 2.16 17 69.87 +2.47 +2.8 8.38 3.30 KeryxBio ... dd 3.76 -1.14 -19.1 22.40 16.28 Keycorp .48f 14 19.54 -.86 -3.1 62.41 37 .90 Keysight ... 44 59.03 -1.07 +41.9 134.30 97 .10 KimbClk 4.00 21 105.34 +4.37 -12.7 21.24 13.16 Kimco 1.12 18 16.99 -.91 -6.4 21.25 14.69 KindMorg .80f 25 17 .67 +.28 -2.2 4.91 3.48 Kinross g ... 29 3.76 +.04 -13.0 90.38 54.11 KraftHnz n 2.50 18 62.82 -.39 -19.2 13.93 8.90 KratosDef ... dd 11.51 +.11 +8.7 31.45 19.69 Kroger s .56f 11 28.45 -1.24 +3.6 28.71 18.22 Kulicke .12p 51 23.82 -.07 -2.1 63.10 30.70 L Brands 2.40 11 36.88 +.19 -38.8 218.71 164.34 L-3 Tch 3.20 19 192.32 -1.82 -2.8 52.85 34.46 LTC Prp 2.28f 18 42.74 +.33 -1.9 69.55 42.58 LambWst n .77 26 68.51 +.63 +21.4 118.60 80.00 Landstar .60 24 109.20 -4.60 +4.9 36.13 24.10 LaSalleH .90m 19 34.23 -.36 +21.9 53.96 39.57 LeggPlat 1.52f 21 44.64 +.95 -6.5 72.17 48.71 LennarA .16 14 52.50 +1.30 -17 .0 6.80 5.53 LbtyASE .72e q 6.40 -.18 +1.6 45.40 37 .77 LibtProp 1.60 16 44.33 +.42 +3.1 101.34 81.48 LincElec 1.56 25 87 .76 -.46 -4.2 4.21 3.23 LloydBkg .47a ... 3.33 +.01 -11.2 363.00 274.69 LockhdM 8.00 36 295.43 -3.95 -8.0 108.98 70.76 Lowes 1.92f 21 95.57 -2.65 +2.8M-N-0 197 .37 141.12 M&T Bk 3.20f 19 170.15 -2.83 -0.5 10.97 6.04 MBIA ... dd 9.04 -.02 +23.5 35.18 26.45 MDC 1.20 11 30.77 +.82 -3.5 29.28 24.29 MDU Res .79 24 28.68 +.08 +6.7 38.41 27 .90 MGM Rsts .48 8 29.03 -1.04 -13.1 10.97 9.52 MVC Cap .60 q 9.50 -.47 -10.0 79.51 36.20 Macquarie 5.24e 8 42.20 -.42 -34.3 41.33 17 .41 Macys 1.51 12 37 .43 ... +48.6 67 .47 44.55 Magna g s 1.32f 10 58.13 -4.60 +2.6 22.16 17 .65 Manulife g .44 ... 17 .97 -.97 -13.9 22.12 10.55 MarathnO .20 dd 20.86 -.62 +23.2 83.33 49.30 MarathPt s 1.84 10 70.16 -2.46 +6.3 149.21 96.90 MAR 1.32 32 126.60 -6.01 -6.7 19.85 12.70 MartinMid 2.00 22 13.80 -.20 -1.4 25.18 14.87 MarvellTch .24 20 21.44 +.13 -0.1 204.00 120.65 MasterCrd 1.00 46 196.52 -4.96 +29.8 74.94 43.43 MaximIntg 1.68 24 58.66 -1.73 +12.2 11.04 5.75 McClatch rs ... dd 9.95 -.15 +11.4 117 .82 90.25 McCorm 2.08 17 116.09 +10.00 +13.9 178.70 146.84 McDnlds 4.04 24 156.69 -7 .86 -9.0 178.86 131.43 McKesson 1.36 11 133.40 -15.48 -14.5 14.19 11.82 MedProp 1.00 16 14.04 -.07 +1.9 6.65 3.35 MedleyCap .40m 5 3.47 -.04 -33.5 89.72 76.41 Medtrnic 2.00f 34 85.61 -1.20 +6.0 66.41 52.83 Merck 1.92 23 60.70 -.77 +7 .9 61.51 41.41 MercGn 2.50 41 45.56 -1.63 -14.7 72.25 47 .30 Meredith 2.18 12 51.00 -1.40 -22.8 29.54 15.46 Meritor ... 6 20.57 -.90 -12.3 55.91 43.38 MetLife 1.68f 9 43.60 -2.11 -13.8 64.66 26.85 MicronT ... 5 52.44 -4.66 +27 .5 102.69 68.02 Microsoft 1.68 57 98.61 -1.80 +15.3 3.25 1.00 Microvisn ... dd 1.12 -.03 -31.3 138.89 98.06 Middleby ... 20 104.42 -.48 -22.6 46.74 33.96 MdsxWatr .90 29 42.17 -.16 +5.7 14.17 10.93 MHowHiInc 1.39 q 12.04 -.09 -3.4 8.11 5.54 MitsuUF J ... ... 5.65 -.03 -22.3 12.80 7 .77 MobileTele .53e ... 8.83 +.35 -13.3 94.02 58.75 MolsCoorB 1.64 11 68.04 -.98 -17 .1 54.24 22.49 Momo ... ... 43.50 -7 .28 +77 .7 46.54 37 .42 Mondelez .88 21 41.00 -.08 -4.2 93.93 68.29 Moog A .25p 20 77 .96 +.99 -10.2 59.38 43.48 MorgStan 1.00 12 47 .40 -1.49 -9.6 118.37 82.86 MotrlaSolu 2.08 22 116.37 -1.34 +28.8 35.98 22.21 MurphO 1.00 dd 33.77 -.43 +8.8 47 .82 29.39 Mylan NV ... 8 36.14 -2.17 -14.6 43.24 26.00 NCR Corp ... 27 29.98 -1.24 -11.8 35.17 15.95 NRG Egy .12 50 30.70 -.32 +7 .8 20.15 15.55 NRG Yld C 1.24f 24 17 .20 ... -9.0 8.87 5.32 Nabors .24 dd 6.41 -.12 -6.1 59.92 48.31 NatFuGas 1.70f 16 52.96 +.68 -3.6 65.60 51.44 NatGrid 2.89e ... 55.85 +.23 -5.0 81.60 62.71 NtHlthInv 4.00 17 73.68 +.39 -2.3 136.65 88.80 NatPresto 1.00a 17 124.00 -5.95 +24.7 111.36 17 .51 NektarTh ... dd 48.83 -4.02 -18.2 84.46 47 .67 Neogen s ... 72 80.19 -3.41 +30.1 423.21 144.25 Netflix s ... cc 391.43 -19.66 +103.9 3.60 1.16 NewConcEn ... 84 4.22 +2.83 +170.7 45.45 35.55 NJ Rscs s 1.09 14 44.75 +.40 +11.3 19.02 12.74 NewMedia 1.48 32 18.48 -.14 +10.1 108.40 69.91 NewOriEd .40e 46 94.66 -6.26 +0.7 14.53 11.04 NY CmtyB .68 13 11.04 -.37 -15.2 6.54 5.35 NYMtgTr .80 9 6.01 -.01 -2.6 54.19 22.60 NewellRub .92f 5 25.79 -.42 -16.5 169.53 138.00 NextEraEn 4.44f 12 167 .03 +2.73 +6.9 27 .76 22.44 NiSource s .78 33 26.28 +1.22 +2.4 A-B-C 13.56 9.86 AES Corp .52 12 13.41 +.55 +23.8 46.19 38.31 AFLAC s 1.04 13 43.02 -1.17 ... 7 .04 4.00 AK Steel ... 20 4.34 -.54 -23.3 39.80 31.17 AT&T Inc 2.00 12 32.11 +.42 -17 .4 21.80 14.65 AV Homes ... 6 21.40 +.05 +28.5 64.60 47 .83 AbbottLab 1.12 27 60.99 -.95 +6.9 125.86 69.38 AbbVie 3.84 17 92.65 -.84 -4.2 29.20 8.81 AberFitc .80 17 24.48 -3.45 +40.4 30.35 16.75 AccelrDiag ... dd 22.30 -1.70 -14.9 6.15 3.60 Accuray ... dd 4.10 +.10 -4.7 62.70 3.28 AchvLfS rs ... dd 3.78 -.05 -71.9 79.63 55.86 ActivsBliz .34f 49 76.32 +.34 +20.5 86.42 47 .03 Adient n 1.10 ... 49.19 -.88 -37 .5 95.00 57 .23 AdvEnId ... 16 58.09 -2.76 -13.9 17 .34 9.04 AMD ... ... 14.99 -.81 +45.8 39.90 30.15 Aecom ... 11 33.03 -.46 -11.1 69.52 30.05 AeroViron ... cc 71.43 +12.01 +27 .2 194.40 149.69 Aetna 2.00 18 183.50 -7 .42 +1.7 2.65 1.01 AeviGeno ... dd 1.11 -.09 -7 .5 75.00 58.22 Agilent .60 73 61.84 -.95 -7 .7 25.30 18.97 Aircastle 1.12 9 20.50 -.81 -12.4 2.91 1.39 AlaskCom ... 59 1.77 +.07 -34.0 144.99 86.75 Albemarle 1.34f 21 94.33 +.87 -26.2 62.35 30.65 Alcoa Cp ... 43 46.88 +1.32 -13.0 149.34 102.10 Alexion lf ... 47 124.15 -3.42 +3.8 211.70 137 .52 Alibaba ... 55 185.53 -16.48 +7 .6 30.25 16.22 AllegTch ... dd 25.12 -2.19 +4.1 181.45 111.54 AllegiantT 2.80 11 138.95 -5.20 -10.2 256.80 142.81 Allergan 2.88 10 166.72 -6.70 +1.9 81.24 66.64 Allete 2.24 23 77 .41 +1.10 +4.1 21.90 15.55 AllnceRes 2.06f 5 18.35 +.10 -6.9 29.80 22.55 AlliBern 2.57e 13 28.55 -.60 +14.0 45.52 36.84 AlliantEg s 1.34f 21 42.32 +1.23 -0.7 45.69 32.93 AllisonTrn .60 14 40.49 -1.15 -6.0 105.36 85.59 Allstate 1.84 13 91.27 -.97 -12.8 31.29 20.50 AllyFincl .52 11 26.27 -.15 -9.9 153.99 70.76 AlnylamP ... dd 98.49 -5.71 -22.5 1186.89 894.79 Alphabet C ... 29 1115.65 -39.83 +6.6 1201.49 915.31 Alphabet A ... 34 1129.19 -40.10 +7 .2 10.03 8.39 AlpTotDiv .69 q 8.91 ... -5.9 12.13 9.01 AlpAlerMLP 1.35e q 10.10 -.27 -6.4 82.45 53.13 Altaba ... cc 73.21 -6.25 +4.8 31.62 14.60 Altice n ... dd 17 .06 -.08 -10.6 77 .00 53.91 Altria 2.80f 18 56.79 -.23 -20.5 1763.10 931.75 Amazon ... cc 1699.80 -15.87 +45.3 66.23 38.17 Ambarella ... cc 38.61 -4.63 -34.3 7 .43 4.61 Ambev .05e 8 4.63 -.18 -28.3 64.89 51.89 Ameren 1.83 21 60.85 +2.17 +3.2 6.50 5.85 AFMulti .50 22 6.35 +.08 +5.0 19.91 14.85 AMovilL .17e 12 16.66 +.36 -2.9 59.08 37 .06 AmAirlines .40 6 37 .96 -3.39 -27 .0 78.07 62.71 AEP 2.48 18 69.25 +1.90 -5.9 103.24 82.44 AmExp 1.40 15 98.00 +.77 -1.3 60.00 46.62 AmStsWtr 1.02 31 57 .16 -1.04 -1.3 92.37 76.04 AmWtrWks 1.82f 37 85.38 +1.96 -6.7 48.37 39.41 Amerigas 3.80 34 42.22 +.05 -8.7 183.90 125.07 Ameriprise 3.60f 12 139.88 -6.48 -17 .5 106.27 71.90 AmeriBrgn 1.52 10 85.27 -8.23 -7 .1 79.32 59.56 Ametek .36 30 72.16 -.84 -0.4 201.23 163.31 Amgen 5.28 16 184.59 -.56 +6.1 93.62 72.35 Amphenol .92f 35 87 .15 -2.05 -0.7 75.50 39.96 Anadarko 1.00 85 73.25 -.86 +36.6 151.89 89.58 Andeavor 2.36 38 131.18 -3.87 +14.7 126.50 91.70 ABInBev 3.19e 25 100.76 +1.63 -9.7 12.73 9.95 Annaly 1.20 12 10.29 -.03 -13.5 267 .95 179.40 Anthem 3.00 15 238.03 -6.79 +5.8 6.35 4.55 Anworth .60 10 4.97 -.09 -8.6 51.21 33.60 Apache 1.00 30 46.75 +1.99 +10.7 6.48 5.18 ApolloInv .60 ... 5.57 +.01 -1.6 194.20 142.28 Apple Inc 2.92f 22 185.11 +.19 +9.4 62.40 40.79 ApldMatl .80 13 46.19 -1.77 -9.6 103.41 22.54 ApldOptoel ... 17 44.90 +1.15 +18.7 39.55 32.30 AquaAm .82 26 35.18 +.81 -10.3 16.90 1.96 AquinoxPh ... dd 2.65 -12.86 -77.5 50.45 19.55 ArcBest .32 16 45.70 -2.10 +27 .8 31.17 16.47 Arconic .24 dd 17 .01 -.03 -37 .6 17 .11 15.03 AresCap 1.52 8 16.45 -.11 +4.6 25.95 17 .40 AresMgmt 1.18e 14 20.70 -.30 +3.5 311.67 141.78 AristaNetw ... 52 257 .49 -15.16 +9.3 20.21 7 .15 ArrayBio ... dd 16.78 -2.59 +31.1 87 .26 72.31 ArrowEl ... 11 75.28 -2.30 -6.4 80.84 59.80 Ashland .90m 43 78.18 -.33 +9.8 37 .30 28.43 AstraZen s 1.37e 9 35.11 +.05 +1.2 40.74 20.07 AtHomGr n ... 53 39.15 +2.15 +28.8 93.56 76.46 ATMOS 1.94f 17 90.14 +1.03 +4.9 141.52 100.51 AutoData 2.76f 36 134.14 -4.95 +14.5 123.67 87 .43 AveryD 2.26f 26 102.10 +1.85 -11.1 50.88 24.34 AvisBudg ... 11 32.50 -9.31 -25.9 52.89 41.21 Avista 1.49f 29 52.66 -.08 +2.3 39.75 22.00 B&G Foods 1.90f 9 29.90 -1.77 -14.9 56.31 43.03 BB&T Cp 1.50a 16 50.44 -1.17 +1.4 49.06 40.20 BCE g 3.02 ... 40.49 -.47 -15.7 16.97 10.65 BGC Ptrs .72 cc 11.32 -.93 -25.1 47 .92 29.11 BHPBil plc 1.66e ... 44.95 +.66 +11.5 47 .83 33.90 BP PLC 2.38 24 45.66 -.12 +8.6 31.80 18.65 BP Pru 3.60e 5 29.90 +1.45 +48.8 284.22 175.10 Baidu ... 9 243.00 -16.00 +3.8 100.72 70.23 Balchem .42f 45 98.14 +.31 +21.8 43.24 34.71 BallCorp s .40 18 35.55 -.36 -6.1 5.94 2.57 BallardPw ... dd 2.85 ... -35.4 11.98 6.53 BcoBrad s .06a ... 6.86 -.04 -26.4 7 .57 5.25 BcoSantSA .21e ... 5.34 -.15 -18.3 33.05 22.73 BkofAm .48 16 28.19 -.80 -4.5 84.71 70.82 BkMont g 3.84e ... 77 .26 -.50 -3.4 58.99 49.18 BkNYMel .96 13 53.93 -2.82 +0.1 66.78 56.39 BkNova g 3.28f 9 57 .22 -.13 -11.3 56.64 25.59 B iPVxST rs ... q 37 .00 +3.94 +32.5 8.41 4.10 BarnesNob .60 dd 6.35 -.10 -5.2 18.35 11.07 BarrickG .12 27 13.13 +.09 -9.3 BasicEnS ... dd .45 ... ... 75.62 58.81 Baxter s .76f 35 73.84 -.48 +14.2 23.24 12.94 BeazerHm ... 17 14.75 +.30 -23.2 248.39 191.53 BectDck 3.00f 97 239.56 +1.96 +11.9 31.29 16.52 BedBath .64 7 19.93 -.14 -9.4 49.84 40.60 Bemis 1.24 17 42.21 +.91 -11.7 217 .62 166.78 BerkH B ... 25 186.65 -2.26 -5.8 64.42 36.20 BigLots 1.20 13 41.78 +.44 -25.6 22.70 9.62 Bilibili n ... 50 13.99 -2.66 +24.5 6.67 3.95 Biocryst ... dd 5.73 +.14 +16.7 370.57 249.17 Biogen ... 18 290.24 -5.80 -8.9 71.01 50.49 BlkHillsCp 1.90f 18 61.21 +.52 +1.8 14.55 8.47 BlackBerry ... dd 9.65 -1.03 -13.6 39.83 32.81 BlkHlthSci 2.40 q 38.58 ... +5.7 15.84 13.04 BlkMuniast .65a q 13.23 +.07 -11.6 37 .52 29.58 Blackstone 2.70e 15 32.17 -.37 +0.5 18.29 9.10 BdwlkPpl .40 11 11.62 +1.38 -10.0 374.48 196.45 Boeing 6.84 35 335.51 -3.40 +13.8 2228.99 1630.56 BookingHl ... 28 2027 .09 -75.76 +16.7 58.22 40.00 BorgWarn .68 12 43.16 -1.93 -15.5 307 .00 128.75 BostBeer ... 37 299.70 -1.20 +56.8 37 .30 24.54 BostonSci ... 23 32.70 +.08 +31.9 29.79 17 .25 Box Inc n ... dd 24.99 -1.85 +18.3 40.44 24.17 BoydGm .20 23 34.66 -1.86 -1.1 27 .34 17 .11 BrigStrat .56 11 17 .61 -.62 -30.6 54.14 29.50 Brinker 1.52 15 47 .60 -3.85 +22.6 70.05 49.96 BrMySq 1.60 55 55.34 +.20 -9.7 71.74 48.00 BritATob s 2.24e ... 50.45 -.40 -24.7 15.17 6.28 Brookdale ... dd 9.09 -.31 -6.3 46.88 37 .27 BrkfInfra s 1.88 27 38.40 -.33 -14.3 69.27 48.04 Brunswick .76 18 64.48 -1.10 +16.8 65.90 34.77 Bu ckeye 5.05 11 35.15 -1.18 -29.1 9.67 3.80 CBL Asc .80 3 5.57 -.42 -1.6 50.83 40.48 CMS Eng 1.43 29 47 .28 +1.84 ... 15.65 10.34 CNH Indl .14e cc 10.53 -.15 -21.4 67 .69 47 .99 CSX .88 10 63.78 -1.00 +15.9 26.00 6.70 CVR Rfng 2.95e 20 22.35 +.10 +35.0 84.00 60.14 CVS Health 2.00 11 64.35 -7 .83 -11.2 8.86 6.25 CYS Invest .88 7 7 .50 -.02 -6.6 29.57 21.71 CabotO&G .24 45 23.80 +.69 -16.8 14.50 10.45 CaesarsEnt ... dd 10.70 -.60 -15.4 52.30 33.40 Cal-Maine 2.49e 90 45.85 -5.50 +3.1 13.00 10.60 CalaCvHi 1.20 q 12.74 -.12 +7 .5 25.45 17 .52 CalAmp ... 30 23.43 +.80 +9.3 46.15 35.25 CalifWtr .75 28 38.95 -1.05 -14.1 14.65 9.34 CallonPet ... 24 10.74 -.06 -11.6 9.95 4.00 CalumetSp ... dd 7 .45 -.30 -3.2 96.39 78.19 CamdenPT 3.08 24 91.13 -.29 -1.0 54.37 32.63 CampSp 1.40 13 40.54 +1.94 -15.7 100.01 78.85 CIBC g 5.32 9 86.92 -1.55 -10.8 85.73 70.59 CdnNR gs 1.33 ... 81.75 +1.15 -0.9 38.20 27 .88 CdnNRs gs 1.34 ... 36.07 +2.81 +1.0 106.50 76.98 CapOne 1.60 20 91.90 -3.11 -7.7 16.72 9.15 CapSenL ... dd 10.67 -.74 -20.9 11.09 8.17 CapsteadM .64 13 8.95 -.11 +3.5 1.90 .58 CpstnTur rs ... dd 1.43 -.07 +85.7 80.37 48.28 CardnlHlth 1.90f 12 48.83 -4.67 -20.3 81.67 57 .05 CarMax ... 19 72.87 -7 .32 +13.6 72.70 56.79 Carnival 2.00 14 57 .31 -6.22 -13.7 61.49 35.89 CarpTech .72 41 52.57 -3.59 +3.1 30.31 11.10 Carrizo ... 29 27 .85 -.06 +30.9 173.19 103.44 Caterpillar 3.44f 16 135.67 -4.27 -13.9 72.21 59.66 CedarF 3.56 16 63.01 -1.08 -3.0 147 .17 74.13 Celgene ... 24 79.42 +.62 -23.9 10.37 5.72 Cemex .29t ... 6.56 +.19 -12.5 11.52 6.86 CenovusE .20 8 10.38 +.47 +13.7 30.45 24.81 CenterPnt 1.11 20 27 .71 +1.09 -2.3 25.13 13.16 CntryLink 2.16 8 18.64 +.02 +11.8 59.83 43.61 ChemFinl 1.12 19 55.67 -2.43 +4.1 58.08 34.84 Chemours n .68 11 44.36 -2.64 -11.4 5.44 2.53 ChesEng ... 9 5.24 +.19 +32.3 133.88 102.55 Chevron 4.48 56 126.43 +1.33 +1.0 10.90 6.96 Chicos .34 10 8.14 -.36 -7 .7 70.52 34.27 ChinaSoAir .64e ... 39.53 -9.78 -23.7 474.46 247 .52 Chipotle ... cc 431.37 -38.57 +49.2 54.00 43.21 ChurchDwt s .87f ... 53.16 +2.53 +6.0 227 .13 163.02 Cigna .04 16 169.95 -4.13 -16.3 81.98 66.33 CinnFin 2.12 19 66.86 -1.48 -10.8 66.87 34.78 Cirrus ... 14 38.33 +.73 -26.1 46.37 30.36 Cisco 1.32f 22 43.03 -.17 +12.3 43.02 6.12 CgpVelICrd ... ... 6.05 -1.57 -56.9 80.70 63.21 Citigroup 1.28 12 66.92 -.28 -10.1 48.23 31.51 CitizFincl .52 12 38.90 -2.28 -7 .3 109.43 73.34 CitrixSy s ... 29 104.84 -.67 +19.1 4.05 1.31 CleanEngy ... dd 3.69 +.22 +81.8 9.15 5.60 ClevCliffs ... 7 8.43 -.57 +16.9 150.40 113.57 Clorox 3.84 22 135.25 +6.34 -9.1 48.62 41.45 CocaCola 1.56 74 43.86 +.61 -4.4 13.19 10.55 CohStQIR .96 q 12.02 +.13 -5.0 29.16 25.16 CohStSelPf 2.06 q 26.85 -.36 -4.9 77 .91 61.28 ColgPalm 1.68 23 64.81 +.18 -14.1 44.00 30.43 Comcast s .76 16 32.81 -1.00 -17 .7 102.66 64.04 Comerica 1.36f 18 90.92 -4.52 +4.7 9.62 4.90 CmpTask .24 ... 7 .74 +.04 +51.8 34.61 17 .11 Comtech .40 26 31.88 +.15 +44.1 39.43 32.16 ConAgra .85 17 35.73 -2.82 -5.1 69.72 48.86 ConnWtrSv 1.25f 41 65.32 -.26 +13.8 71.71 42.27 ConocoPhil 1.14f 56 69.62 +1.84 +26.8 22.17 10.31 ConsolCom 1.55 ... 12.36 -.77 +1.4 89.70 71.12 ConEd 2.86 16 77 .98 +2.22 -8.2 236.62 180.46 ConstellA 2.96f 19 218.87 -12.65 -4.2 69.91 29.08 ContlRescs ... cc 64.76 -1.44 +22.3 40.78 22.58 CooperTire .42 19 26.30 -.75 -25.6 60.43 30.30 Copart s ... 36 56.56 -3.35 +31.0 53.75 33.24 CorOnDem ... dd 47 .43 -2.18 +34.2 35.10 26.11 Corning .72 dd 27 .51 -.98 -14.0 35.93 24.55 CorpOffP 1.10 15 28.99 +.75 -0.7 212.46 150.00 Costco 2.28f 30 208.98 -2.12 +12.3 21.68 12.92 Coty .50 ... 14.10 -.67 -29.1 179.12 141.75 CrackerB 5.00f 17 156.21 -10.18 -1.7 14.96 8.79 CS VSSilv ... q 9.08 -.69 -21.8 35.65 21.21 CrestEq rs 2.40 dd 31.75 -.40 +23.1 19.54 7 .42 Crocs ... dd 17 .61 -.40 +39.3 62.27 42.63 CrownHold ... 18 44.76 -.43 -20.4 60.65 40.13 Ctrip.com s ... 28 47 .63 -1.15 +8.0 194.18 131.58 Cummins 4.32 37 133.00 -3.05 -24.7 25.69 11.35 CybrOpt ... 92 17 .40 -.15 +16.0 18.87 12.50 CypSemi .44 26 15.58 -1.40 +2.2D-E-F 67 .26 52.06 DCT IndlTr 1.44 32 66.73 +1.35 +13.5 11.57 9.71 DNP Selct .78 q 10.78 -.16 -0.2 116.74 94.25 DTE 3.53 19 103.63 +3.18 -5.3 109.53 76.27 Darden 3.00f 22 107 .06 -1.81 +11.5 17 .93 8.14 DeanFoods .36 13 10.51 -.08 -9.1 175.26 112.87 Deere 2.76f 28 139.80 -2.68 -10.7 60.50 44.59 DeltaAir 1.22 10 49.54 -3.18 -11.5 5.20 .92 DenburyR ... dd 4.81 +.09 +117 .6 31.59 6.98 Dermira ... dd 9.20 -1.28 -66.9 20.23 10.36 DeutschBk .83e ... 10.62 -.39 -44.2 45.16 28.80 DevonE .32f 28 43.96 +.68 +6.2 148.85 117 .73 Diageo 3.20e ... 144.01 -1.93 -1.4 21.92 10.09 DiamOffsh .50 34 20.86 +1.26 +12.2 5.16 3.07 DianaShip ... dd 4.81 -.29 +18.2 28.50 11.43 Diebold .40 13 11.95 -1.25 -26.9 6.46 .70 DifferBr rs ... dd 3.85 +2.96 +305.3 14.70 8.50 DigiIntl ... 47 13.20 -.60 +38.2 127 .23 96.56 DigitalRlt 4.04 53 111.58 +3.69 -2.0 98.75 49.91 Dillards .40 11 94.50 ... +57 .4 44.03 21.25 DxGBull rs ... q 24.33 +.02 -23.2 25.76 11.34 DrGMBll rs .09e q 13.65 -.19 -23.1 42.18 24.22 DirSPBear s ... q 26.47 +.99 -11.6 28.73 5.56 DxSPOGBr rs ... q 5.89 -.26 -50.3 18.57 8.36 DxSCBear rs ... q 9.37 +.64 -23.6 81.93 57 .50 Discover 1.40 13 70.41 -3.01 -8.5 28.78 15.99 DiscIncA ... 14 27 .50 -.62 +22.9 113.18 96.20 Disney 1.68 15 104.81 -1.53 -2.5 105.82 68.69 DollarGen 1.16f 16 98.60 -1.55 +6.0 116.65 66.01 DollarTree ... 12 85.00 -1.99 -20.8 85.30 61.53 DomEngy 3.34 14 68.18 +1.24 -15.9 293.81 166.74 Dominos 2.20f 48 282.17 -10.22 +49.3 52.58 36.42 Domtar g 1.74 17 47 .74 +.78 -3.6 52.20 42.59 Donaldson .76f 24 45.12 -.70 -7 .8 77 .08 61.27 DowDuPnt 1.52 21 65.92 -1.08 -7 .4 126.65 83.23 DrPepSnap 2.32 27 122.00 -.37 +25.7 9.18 7 .53 DryStrt .52 q 7 .67 +.05 -11.2 43.50 27 .75 Dropbox n ... ... 32.42 -1.30 +13.8 9.33 8.40 DufPUC .60 q 8.74 +.21 -1.2 91.78 71.96 DukeEngy 3.56 17 79.08 +1.65 -6.0 30.14 24.30 DukeRlty .80 23 29.03 +.27 +6.7 46.99 33.95 eBay s ... 24 36.26 -1.83 -3.9 128.03 81.99 EOG Rescs .74f dd 124.43 +5.92 +15.3 89.85 69.82 Eaton 2.64f 17 74.74 -1.85 -5.4 17 .72 14.41 EV EEq2 1.05 q 16.83 -.43 +10.6 9.84 8.02 EVTxMGlo .98 q 9.30 -.21 -0.9 150.46 125.74 Ecolab 1.64 30 140.33 +1.46 +4.6 83.38 57 .63 EdisonInt 2.42 14 63.27 +2.18 ... 43.30 30.07 EducRltTr 1.56 33 41.50 +.67 +18.8 155.22 100.20 EdwLfSci s ... 49 145.57 -7 .30 +29.2 89.09 73.69 EliLilly 2.25 81 85.33 -.59 +1.0 116.90 79.71 EllieMae ... 73 103.84 -5.93 +16.2 20.60 18.00 ElmiraSB .92b 17 20.43 -.08 +4.9 10.45 5.65 EmergeES 2.68m dd 7 .13 -.15 -0.8 74.45 57 .47 EmersonEl 1.94 26 69.14 -.73 -0.8 16.63 8.89 EnbrdgEPt 1.40 13 10.93 +.86 -20.9 42.31 29.00 Enbridge 2.68 ... 35.69 +3.96 -8.7 14.31 8.16 EnCana g .06 22 13.05 +.28 -2.1 12.54 5.27 Endo Intl ... dd 9.43 -.05 +21.7 13.49 7 .55 Enerpls g .12e 16 12.60 +.23 +28.7 20.00 13.80 EnLinkLLC 1.05f 14 16.45 -.30 -6.5 21.50 17 .40 Ennis Inc .90f 16 20.35 +1.10 -1.9 7 .55 .76 Enphase ... dd 6.73 +.11 +179.3 7 .60 4.10 ENSCO .04 dd 7 .26 +.91 +22.8 87 .85 71.95 Entergy 3.56 35 80.79 +.58 -0.7 29.65 23.10 EntProdPt 1.71f 20 27 .67 -.19 +4.4 8.05 5.52 Ericsson .13e ... 7 .67 -.10 +14.8 57 .44 47 .06 Evergy 1.60 25 56.15 +1.71 +6.3 66.15 52.76 EversrceE 2.02 19 58.61 +2.58 -7 .2 1.62 .76 EvineLive ... ... 1.23 +.01 -12.1 71.60 33.86 ExactSci h ... dd 59.79 -6.54 +13.8 11.38 8.51 ExantasCap .20 dd 10.18 +.10 +8.6 32.50 18.50 Exelixis ... 27 21.52 +1.48 -29.2 42.67 35.37 Exelon 1.38f 12 42.60 +1.10 +8.1 161.00 98.52 Expedia h 1.20 55 120.19 -4.64 +0.4 85.07 55.80 ExpScripts ... 10 77 .21 -2.02 +3.4 89.30 72.16 ExxonMbl 3.28f 18 82.73 +1.35 -1.1 14.92 12.02 FNBCp PA .48 14 13.42 -.50 -2.9 203.55 147 .80 Facebook ... 36 194.32 -7 .42 +10.1 58.74 39.79 Fastenal 1.48 23 48.13 -2.46 -12.0 274.66 203.13 FedExCp 2.60f 10 227 .06 -14.71 -9.0 24.37 9.78 FedNatHld .32 20 23.07 +.49 +39.2 135.59 106.41 FedRlty 4.00 22 126.55 +.94 -4.7 149.85 84.38 Ferrari n ... ... 135.01 -4.47 +28.8 5.75 2.87 Ferrellgs .40 dd 3.36 +.03 -21.5 24.95 10.53 FiatChrys ... ... 18.89 -.28 +5.9 42.52 31.86 FidlNatFn 1.20f 15 37 .62 +.85 -4.1 17 .05 12.63 FidusInvst 1.56a 9q 14.21 -.17 -6.4 34.67 24.59 FifthThird .72f 9 28.70 -1.22 -5.4 22.14 14.73 FstData n ... 11 20.93 -.79 +25.3 81.72 38.36 FstSolar ... 32 52.66 +.01 -22.0 36.71 28.72 FirstEngy 1.44 7 35.91 +.82 +17 .3 7 .79 4.51 Fitbit n ... dd 6.53 -.48 +14.4 22.51 19.07 FlrtyTotR 1.63 q 19.51 +.14 -9.7 22.82 16.80 FlowrsFds .72f 22 20.83 +.50 +7 .9 62.09 37 .04 Fluor .84 36 48.78 -.74 -5.6 59.40 28.42 FootLockr 1.38 21 52.65 -1.93 +12.3 13.48 10.14 FordM .60a 6 11.07 -.58 -11.4 73.62 52.63 FBHmSec .80 18 53.69 -1.56 -21.6 20.25 11.68 FrptMcM .20 11 17 .26 +.82 -9.0 18.60 5.25 Frontr rs 2.40 ... 5.36 -1.18 -20.7G-H-I 24.37 18.83 GGP Inc .88 30 20.43 -.22 -12.7 164.76 95.65 GW Pharm ... dd 139.54 -11.71 +5.7 24.97 21.10 GabDvInc 1.32 q 22.56 -.46 -3.6 10.09 8.42 GabMultT .88e q 9.44 -.11 +2.6 7 .20 5.68 GabUtil .60 q 5.89 +.05 -17 .0 39.32 32.51 Gam&Lsr n 2.52 20 35.80 +.43 -3.2 35.68 21.02 Gap .97 16 32.39 -1.00 -4.3 65.96 49.80 Garmin 2.12f 20 61.00 +.77 +2.4 36.59 32.20 GAInv 1.15e q 34.32 -.74 -0.2 230.00 184.21 GenDynam 3.72 20 186.41 -2.97 -8.4 27 .68 12.61 GenElec .48 dd 13.61 +.56 -22.1 60.69 41.01 GenMills 1.96 10 44.26 -.96 -25.3 46.76 34.02 GenMotors 1.52 dd 39.40 -1.85 -3.9 32.59 18.42 GenesisEn 2.88f 53 21.91 -.87 -2.0 25.41 16.59 Gentex .44f 16 23.02 -1.02 +9.9 107 .75 79.86 GenuPrt 2.88f 21 91.79 -1.25 -3.4 5.32 2.88 Gerdau .02e ... 3.54 -.22 -4.8 24.74 3.23 Gevo rs ... ... 3.80 -4.63 -67 .8 89.54 64.27 GileadSci 2.28 8 70.84 -.23 -1.1 44.44 34.52 GlaxoSKln 2.89e ... 40.31 -.58 +13.6 68.05 24.03 GblBldT n ... dd 45.20 +3.15 +14.9 57 .55 27 .79 GlobusMed ... 42 50.46 -4.35 +22.8 75.18 40.78 GoDaddy n ... 99 70.60 -2.69 +40.4 275.31 214.64 GoldmanS 3.20f 21 220.57 -5.45 -13.4 36.52 23.54 Goodyear .56 8 23.29 -1.34 -27 .9 11.89 4.42 GoPro ... dd 6.44 -.33 -14.9 22.61 11.87 GovPrpIT 1.72 26 15.85 +.82 -14.5 77 .37 58.48 vjGrace .96 21 73.31 +.15 +4.5 16.74 12.65 GraphPkg .30 15 14.51 +.39 -6.1 65.60 47 .97 Greif A 1.68 17 52.89 -1.95 -12.7 46.50 29.70 Griffin .40f 35 43.99 -.11 +19.9 5.99 3.38 Groupon ... ... 4.30 -.20 -15.7 37 .43 24.75 Guan g R y .63e ... 28.11 +.29 -15.8 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-1.26% (wkly)t 4-wk. -1.48%t YTD -1.81%VNasdaq-2.37% (wkly)t 4-wk. -0.58%s YTD 8.79%VS&P 500-1.33% (wkly)t 4-wk. -0.59%s YTD 1.67%VS&P mid-cap-1.91% (wkly)t 4-wk. -0.34%s YTD 2.69%VRussell 200 0 -2.52% (wkly)t 4-wk. -0.30%s YTD 7.00% 75.91 50.35 NikeB s .80 69 79.68 +6.25 +27 .4 6.40 3.14 NobleCorp .08 dd 6.33 +.61 +40.0 6.59 4.51 NokiaCp .19e ... 5.75 -.20 +23.4 6.70 1.82 NordicAm .41e dd 2.68 -.31 +8.9 158.58 111.44 NorflkSo 2.88 23 150.87 -.95 +4.1 3.00 .63 NthnO&G ... 39 3.15 +.38 +53.7 360.88 252.82 NorthropG 4.80f 32 307 .70 -4.36 +0.3 18.20 15.06 NwstBcsh .68 19 17 .39 -.73 +3.9 69.50 51.50 NwstNG 1.88 dd 63.80 +1.15 +7 .0 94.19 72.30 Novartis 2.75e 15 75.54 +.48 -10.0 2.75 .91 Novavax ... dd 1.34 -.22 +8.1 58.37 41.03 NovoNord .96e ... 46.12 -.72 -14.1 84.00 53.50 NuSkin 1.47 37 78.19 -2.96 +14.6 70.48 51.67 Nucor 1.52 15 62.50 -3.32 -1.7 14.46 12.92 NuvDivA .85a q 13.30 +.08 -5.4 18.59 15.44 Nv AMT-Fr .78a q 15.62 +.02 -9.5 10.75 9.29 NvPfdInco .80 q 9.33 -.18 -9.8 14.57 13.00 NuvEqtP 1.00 q 14.09 -.10 -1.1 269.20 138.58 Nvidia .60 45 236.90 -14.05 +22.4 29.93 22.70 NxStageMd ... dd 27 .90 -.26 +15.1 37 .32 29.59 OGE Engy 1.33 19 35.21 +.25 +7 .0 5.91 3.90 OaktrSpL .38 dd 4.78 +.12 -2.2 9.09 7 .03 OaktStInco .56e 11 8.50 +.32 +1.2 13.87 6.69 OasisPet ... dd 12.97 -.81 +54.2 87 .67 57 .84 OcciPet 3.08 cc 83.68 +.35 +13.6 30.90 24.02 OceanFst .60 18 29.96 -.75 +14.1 6.26 2.00 OfficeDpt .10 6 2.55 -.35 -28.0 19.10 15.38 OldNBcp .52 25 18.60 -.35 +6.6 22.34 17 .92 OldRepub .78 17 19.91 -.38 -6.9 38.84 27 .68 Olin .80 9 28.72 -.51 -19.3 34.84 24.90 OmegaHlt 2.64 11 31.00 -.87 +12.6 27 .10 13.65 OnSmcnd ... 11 22.24 -1.85 +6.2 70.99 49.32 ONEOK 3.18f 51 69.83 -.16 +30.6 7 .25 2.66 OpkoHlth ... dd 4.70 +.13 -4.1 53.48 42.57 Oracle .76 50 44.06 -.04 -6.8 65.75 32.25 Orbotch ... 21 61.80 -.77 +23.0 2.78 .91 Organovo ... dd 1.40 -.09 +4.5 61.86 42.68 Orthofix ... 76 56.82 -3.31 +3.9 100.26 64.14 OshkoshCp .96 16 70.32 +.32 -22.6 48.75 38.75 OtterTail 1.34 24 47 .60 -.75 +7 .1 32.66 14.26 OwensMin 1.04 10 16.71 -1.09 -11.5P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 42.56 -.36 -5.1 21.97 11.90 PGT Inc ... 27 20.85 +.05 +23.7 163.59 119.41 PNC 3.00 12 135.10 -4.26 -6.4 46.00 33.75 PNM Res 1.06 19 38.90 +.20 -3.8 93.12 59.61 POSCO ... ... 74.12 -3.85 -5.1 122.07 100.36 PPG s 1.80 17 103.73 -1.69 -11.2 39.90 25.30 PPL Corp 1.64 12 28.55 +.29 -7 .8 79.69 60.36 Paccar 1.12f 12 61.96 -.15 -12.8 39.97 26.91 Pagsegur n ... ... 27 .75 -2.70 -12.5 217 .40 126.56 PaloAltNet ... dd 205.47 -2.12 +41.8 9.98 4.09 Pandora ... dd 7 .88 -.39 +63.5 1.44 .31 ParkDrl ... dd .38 +.05 -62.0 212.80 152.47 ParkerHan 3.04f 19 155.85 -1.53 -21.9 73.10 54.20 Paychex 2.24f 27 68.35 -1.87 +0.4 87 .55 52.52 PayPal n ... 53 83.27 -1.85 +13.1 4.44 .26 Pedevco rs ... ... 2.27 +1.96 +609.4 36.99 29.28 Pembina g 1.50 26 34.60 -.07 -4.4 36.29 19.98 PnnNtGm ... 35 33.59 -1.02 +7 .2 7 .84 6.29 PennantPk .72 8 7 .01 -.10 +1.4 5.63 2.25 Penney ... 39 2.34 -.28 -25.9 54.83 38.33 Penske 1.40f 11 46.85 -3.34 -2.1 74.84 41.28 Pentair .70 13 42.08 -.49 -40.4 20.26 15.97 PeopUtdF .70f 17 18.09 -.46 -3.3 122.51 95.94 PepsiCo 3.71f 22 108.87 +.50 -9.2 84.49 62.43 PerkElm .28 28 73.23 -1.13 +0.2 95.93 63.68 Perrigo .76 dd 72.91 -2.75 -16.3 25.45 19.84 Perspecta n ... ... 20.55 -1.18 -16.3 14.98 7 .21 PetrbrsA ... ... 8.84 +.86 -10.1 17 .20 7 .64 Petrobras ... ... 10.03 +.60 -2.5 39.43 32.32 Pfizer 1.36 15 36.28 -.23 +0.2 121.69 76.21 PhilipMor 4.56f 21 80.74 +.55 -23.6 43.45 35.24 PhilipsNV .88e ... 42.27 +.26 +11.8 122.38 80.06 Phillips66 3.20f 26 112.31 +.29 +11.0 10.89 10.00 PimIncStr2 .96 q 10.47 -.21 +0.4 70.51 52.25 PinnaclFds 1.30 13 65.06 -1.94 +9.4 92.42 73.41 PinWst 2.78 19 80.56 +2.27 -5.4 213.40 125.46 PioNtrl .32f cc 189.24 +3.59 +9.5 16.13 8.11 PitnyBw .75 6 8.57 -.67 -23.3 26.98 18.38 PlainsAAP 1.95 31 23.64 -.87 +14.5 137 .66 86.51 Polaris 2.40 32 122.18 -1.10 -1.5 47 .48 34.15 PolyOne .70 20 43.22 -.56 -0.6 166.95 127 .36 Praxair 3.30 36 158.15 +.01 +2.2 75.59 52.31 PrinFncl 2.08f 11 52.95 -2.71 -25.0 63.45 35.05 ProAssur 1.24a 20 35.45 -1.25 -38.0 64.13 31.34 PrUltPQ s ... q 57 .11 -3.97 +23.5 47 .16 8.52 PUVixST rs ... q 12.34 +1.80 +20.9 139.47 9.53 ProShtVx s ... q 12.72 -.81 -90.1 94.67 70.73 ProctGam 2.87f 20 78.06 +.63 -15.0 51.48 35.66 PrUShSP rs ... q 38.22 +.96 -6.9 33.45 12.91 PShtQQQ rs ... q 14.39 +.84 -33.1 31.96 15.67 PrUShD3 rs ... q 18.73 +.65 -3.9 8.37 5.51 ProspctCap .72 8 6.71 -.09 -0.4 127 .14 92.05 Prudentl 3.60 10 93.51 -2.99 -18.7 54.48 41.67 PSEG 1.80 19 54.14 +.80 +5.1 230.09 180.48 PubStrg 6.80 25 226.86 +.90 +8.5 35.21 23.81 PulteGrp .36 16 28.75 -.03 -13.5 7 .72 6.89 PMMI .44 q 7 .08 +.01 -4.5 13.75 7 .02 QEP Res .08 35 12.26 -.02 +28.1 69.28 48.56 Qualcom 2.48f dd 56.12 -2.38 -12.3 116.49 90.10 QstDiag 2.00f 21 109.94 -2.10 +11.6 145.94 70.36 RLauren 2.50f 18 125.72 -3.91 +21.2 23.84 11.93 RangeRs .08 18 16.73 -.15 -1.9 42.40 26.70 RavenInds .52 1 38.45 -.75 +11.9 102.17 74.14 RJamesFn .88f 19 89.35 -6.37 +0.3 39.73 27 .71 Rayonier 1.08f 41 38.69 +.39 +22.3 229.75 159.46 Raytheon 3.47 28 193.18 -.20 +3.3 60.05 47 .25 RltyInco 2.53 30 53.79 +.23 -5.7 17 .45 14.29 RedwdTr 1.20f 12 16.47 -.13 +11.1 529.99 281.89 Regenrn ... 27 344.99 +13.02 -8.2 20.21 13.03 RegionsFn .36 16 17 .78 -.75 +2.9 97 .41 68.46 RelStlAl 2.00 19 87 .54 -5.83 +2.0 3.19 .55 Renren rs ... dd 2.47 +.11 +161.4 47 .26 29.56 Replgn ... 67 47 .04 +.75 +29.7 68.89 53.09 RestBrnds 1.80 19 60.30 -.45 -1.9 20.78 16.18 RetailOpp .78 56 19.16 -.36 -4.0 4.21 1.38 RiteAid ... 2 1.73 -.29 -12.2 210.72 155.81 RockwlAut 3.68 25 166.23 -1.75 -15.3 139.63 103.25 RockColl 1.32 21 134.68 +.21 -0.7 184.00 105.39 Rogers ... 31 111.46 -4.15 -31.2 58.80 15.75 Roku n ... dd 42.62 -2.09 -17 .7 292.97 226.81 Roper 1.65 29 275.91 -.31 +6.5 87 .10 70.66 RoyalBk g 3.76 ... 75.30 -1.00 -7 .8 135.65 101.20 RylCarb 2.40 14 103.60 -7 .95 -13.1 76.99 53.56 RoyDShllB 3.76 cc 72.65 -.44 +6.4 73.86 52.44 RoyDShllA 3.76 cc 69.23 -.13 +3.8 90.26 65.65 Ryder 2.08f 17 71.86 -.49 -14.6S-T-U 46.44 33.92 S&T Bcp 1.00 19 43.24 -1.21 +8.6 70.05 33.61 SCANA .49m 9 38.52 +1.51 -3.2 107 .88 89.46 SLGreen 3.25 30 100.53 -.25 -0.4 28.20 12.29 SM Energy .10 dd 25.69 +.17 +16.3 265.93 211.70 SpdrDJIA 3.98e q 242.73 -2.96 -1.9 129.52 114.80 SpdrGold ... q 118.65 -1.69 -4.0 44.23 37 .63 SpdrEuro50 1.18e q 38.33 -.49 -5.8 286.63 239.96 S&P500ETF 4.13e q 271.28 -3.46 +1.7 101.55 74.25 SpdrBiot s .44e q 95.19 -3.89 +12.2 37 .46 35.35 SpdrLehHY 2.30 q 35.48 -.38 -3.4 66.04 49.31 SpdrS&P RB .74e q 61.00 -2.46 +3.7 51.04 37 .72 SpdrRetl s .49e q 48.56 -1.88 +7 .5 44.75 28.96 SpdrOGEx .73e q 43.06 +.47 +15.8 50.00 37 .00 SabnR 2.29m 22 47 .10 +1.50 +5.6 87 .05 47 .10 Saia Inc ... 39 80.85 -1.90 +14.3 20.00 16.75 StJoe ... 54 17 .95 -.05 -0.6 142.12 85.12 Salesforce ... cc 136.40 +1.39 +33.4 21.36 14.05 SallyBty ... 10 16.03 -.19 -14.6 10.54 5.84 SJuanB .65e 12 5.79 -.21 -29.7 50.65 37 .43 Sanofi 1.58e ... 40.01 +.01 -7 .0 80.35 61.02 Schlmbrg 2.00 42 67 .03 +.45 -0.5 36.35 31.46 SchwIntEq .71e q 33.05 -.39 -3.0 60.22 38.06 Schwab .40 29 51.10 -3.80 -0.5 .74 .15 SeadrillLtd ... 1 .22 -.13 -6.9 10.76 1.99 SearsHldgs ... dd 2.37 -.05 -33.8 9.75 5.50 Seaspan .50 15 10.18 +1.08 +50.8 122.98 100.49 SempraEn 3.58 22 116.11 +1.87 +8.6 22.01 14.86 SenHous 1.56 12 18.09 -.11 -5.5 435.15 326.68 Sherwin 3.44f 31 407 .57 +11.44 -0.6 15.98 12.70 ShipFin 1.40 15 14.95 -.10 -3.5 173.26 145.78 SimonProp 7 .80 23 170.19 -2.66 -0.9 7 .70 5.17 SiriusXM .04 38 6.77 -.37 +26.3 117 .65 86.13 SkywksSol 1.28 21 96.65 -1.90 +1.8 27 .50 20.50 SmartFn rs ... 24 25.76 -.38 +18.7 133.38 96.13 Smucker 3.12 14 107 .48 +1.77 -13.5 21.22 10.50 SnapInc A n ... ... 13.09 -.11 -10.4 185.47 140.83 SnapOn 3.28 16 160.72 +1.05 -7 .8 98.26 49.73 SodaStrm ... 30 85.30 -.78 +21.3 22.55 19.70 SolarCap 1.64 12 20.44 -.22 +1.1 55.77 46.55 SonocoP 1.56 27 52.50 +1.33 -1.2 53.91 36.25 SonyCp ... ... 51.26 +.89 +14.0 42.97 38.36 SourcC 1.00 q 39.75 -.40 -2.5 36.41 25.96 SoJerInd s 1.12 29 33.47 +.34 +7 .2 53.51 42.38 SouthnCo 2.40f 51 46.31 +.50 -3.7 66.99 49.76 SwstAirl .64f 9 50.88 -1.03 -22.3 6.72 3.42 SwstnEngy ... 6 5.30 -.17 -5.0 8.46 6.47 SpiritRltC .72 12 8.03 -.03 +4.4 8.92 4.81 Sprint ... 3 5.44 -.06 -7 .6 69.40 22.66 Square n ... ... 61.64 -4.11 +77 .8 64.17 53.38 SP Matls .98e q 58.07 -.45 -4.1 91.79 77 .82 SP HlthC 1.01e q 83.46 -1.47 +0.9 58.95 48.76 SP CnSt 1.28e q 51.53 -.10 -9.4 112.62 87 .89 SP Consum 1.12e q 109.30 -2.02 +10.8 79.42 61.80 SP Engy 2.04e q 75.94 +.79 +5.1 30.33 23.79 SPDR Fncl .46e q 26.59 -.48 -4.7 80.96 66.95 SP Inds 1.12e q 71.63 -.98 -5.3 72.43 54.25 SP Tech .78e q 69.47 -1.33 +8.6 57 .23 47 .37 SP Util 1.55e q 51.96 +1.21 -1.4 176.62 132.44 StanBlkDk 2.52 18 132.81 -2.19 -21.7 11.35 8.74 StarGas .47f 15 9.80 +.15 -8.8 61.94 47 .37 Starbucks s 1.44f 22 48.85 -2.39 -14.9 114.27 87 .03 StateStr 1.68 16 93.09 -4.63 -4.6 52.10 32.20 StlDynam .75 18 45.95 -1.76 +6.5 4.04 .48 SteinMart s .30 dd 2.45 -.32 +111.2 179.84 137 .70 Stryker 1.88 29 168.86 -2.67 +9.1 27 .05 21.85 SubPpne 2.40 34 23.49 -.02 -3.0 98.99 80.12 SunCmts 2.84f 99 97 .88 +1.31 +5.5 70.83 40.86 SunHydrl .36 40 48.19 -1.66 -25.5 41.82 27 .96 Suncor g 1.44 ... 40.68 +.52 +10.8 73.37 51.96 SunTrst 1.60 14 66.02 -1.47 +2.2 28.85 19.69 SupGpCos s .38 18 20.71 -.09 -22.5 34.20 18.85 Symantec lf .30 10 20.65 -.07 -26.4 57 .40 40.27 SynovusFn 1.00 19 52.83 -1.90 +10.2 68.87 48.85 Sysco 1.44 27 68.29 +.50 +12.4 47 .63 19.72 TAL Educ s ... cc 36.80 -2.44 +23.9 59.30 22.64 TC PpLn 2.60m 8 25.95 -.57 -51.1 96.82 66.44 TJX 1.56 22 95.18 +.10 +24.5 46.57 34.31 TaiwSemi .73e 17 36.56 -.21 -7 .8 28.94 17 .14 TallgEGP n 1.95f dd 22.16 -.27 -13.9 55.50 38.70 Tapestry 1.35 29 46.71 -.56 +5.6 66.61 44.78 Taubmn 2.62f 20 58.76 -2.05 -10.2 111.10 75.31 TechData h ... 26 82.12 -2.80 -16.2 63.65 27 .35 Teladoc n ... ... 58.05 -3.55 +66.6 65.59 43.43 Tenneco 1.00 7 43.96 -1.35 -24.9 44.27 28.33 Teradata ... 24 40.15 -.93 +4.4 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 342.95 +9.32 +10.1 33.82 10.85 TevaPhrm .73e 7 24.32 +.33 +28.3 120.75 75.92 TexInst 2.48 28 110.25 -2.13 +5.6 69.43 44.29 TexRdhse 1.00 30 65.51 -2.74 +24.4 26.50 13.63 Textainer .96 dd 15.90 +.90 -26.0 69.36 45.51 Textron .08 42 65.91 -1.15 +16.5 226.44 170.07 ThermoFis .68 26 207 .14 -1.61 +9.1 22.12 7 .92 3D Sys ... 55 13.81 -.51 +59.8 259.77 191.44 3M Co 5.44f 29 196.72 +.22 -16.4 137 .97 86.15 Tiffany 2.20f 39 131.60 -2.07 +26.6 55.65 41.85 Timken 1.12f 17 43.55 -1.05 -11.4 93.60 74.48 Torchmark .64 6 81.41 -2.27 -10.3 75.46 49.10 TorDBk gs 2.68 ... 57 .86 -.12 -1.2 64.59 48.15 Total SA 2.71e ... 60.56 -.27 +9.6 140.99 103.84 Toyota ... ... 128.81 -2.19 +1.3 6.04 .60 TransEntx ... dd 4.36 -.42 +125.9 14.16 7 .20 Transocn ... dd 13.44 +.74 +25.8 150.55 113.76 Travelers 3.08f 16 122.34 -2.07 -9.8 28.32 22.63 TriContl 1.02e q 26.51 -.48 -1.6 52.95 48.56 TriCntl pf 2.50 ... 51.60 +.27 +2.4 57 .13 31.52 TriNetGrp ... 37 55.94 +1.28 +26.2 38.25 26.80 Trinity .52 8 34.26 +.56 -8.5 29.50 19.30 TrueBlue ... 17 26.95 -.85 -2.0 9.70 7 .30 TrstNY .26 17 8.90 -.20 -3.3 71.23 39.86 Tuppwre 2.72 dd 41.24 -.52 -34.2 49.83 24.81 21stCFoxA .36 23 49.69 +1.08 +43.9 49.37 24.30 21stCFoxB .36 21 49.27 +.92 +44.4 47 .79 15.67 Twitter ... dd 43.67 -2.21 +81.9 98.58 44.69 2U ... dd 83.56 -4.04 +29.5 40.33 32.88 UDR 1.29 23 37 .54 +.31 -2.5 52.49 42.51 UGI Corp 1.04f 11 52.07 +.51 +10.9 34.59 15.36 UltraClean ... 7 16.60 -.56 -28.1 11.02 1.54 UltPetro n ... ... 2.31 +.19 -74.5 24.70 11.40 UndrArm s ... 39 22.48 +.10 +55.8 193.05 135.95 UniFirst .45f 23 176.90 -5.90 +7 .3 61.62 51.56 UnilevNV 1.43e ... 55.72 +.32 -1.1 148.33 101.06 UnionPac 2.92 10 141.68 -2.27 +5.7 26.82 15.29 Unit ... 14 25.56 +.68 +16.2 135.53 101.45 UPS B 3.64 18 106.23 -7 .47 -10.8 190.74 104.96 UtdRentals ... 8 147 .62 -7 .33 -14.1 58.50 48.49 US Bancrp 1.20 14 50.02 -.44 -6.6 14.99 8.77 US OilFd ... q 15.06 +1.04 +25.4 47 .64 20.67 USSteel .20 20 34.75 -2.16 -1.3 139.24 109.10 UtdTech 2.80 22 125.03 +.16 -2.0 256.73 183.39 UtdhlthGp 3.60f 23 245.34 -9.03 +11.3 26.74 13.81 UnitGrp 2.40 51 20.03 -2.10 +12.6 68.25 45.95 UnvslCp 3.00f 9 66.05 -.10 +25.8 58.73 36.15 UnumGrp .92 2 36.99 -1.00 -32.6 2.00 .96 UraniumEn ... dd 1.61 -.15 -9.0 10.49 8.16 Uxin Ltd n ... ... 9.04 ... -6.5V-W-X-Y-Z 85.15 55.51 VF Corp 1.84 43 81.52 -.06 +10.2 15.24 8.24 Vale SA .29e 12 12.82 +.01 +4.8 27 .79 10.94 ValeantPh ... 6 23.24 -1.03 +11.8 13.38 10.61 VlyNBcp .44 21 12.16 -.58 +8.4 25.58 20.84 VanEGold .06e q 22.31 +.13 -4.0 24.33 18.78 VnEkRus .01e q 21.24 +.36 +0.1 114.55 80.92 VnEkSemi .58e q 102.67 -3.92 +5.0 29.87 21.70 VEckOilSvc .47e q 26.27 +.09 +0.8 37 .76 29.84 VanE JrGld ... q 32.70 -.08 -4.2 108.99 91.60 VangDivAp 1.82e q 101.62 -1.87 -0.4 50.99 40.29 VangEmg 1.10e q 42.20 -.59 -8.1 63.60 54.60 VangEur 1.71e q 56.13 -.65 -5.1 47 .89 40.88 VangFTSE 1.10e q 42.90 -.48 -4.4 71.55 57 .48 Vectren 1.80 28 71.45 +.01 +9.9 72.36 46.55 Ventas 3.16 16 56.95 +2.05 -5.1 8.75 6.52 Vereit .55 cc 7 .44 +.04 -4.5 145.57 92.13 Verisign ... 36 137 .42 -1.26 +20.1 54.77 42.80 VerizonCm 2.36 7 50.31 +.55 -4.9 61.85 45.85 ViadCorp .40 27 54.25 -2.35 -2.1 11.54 8.34 Viavi ... 30 10.24 +.26 +17 .2 19.14 7 .79 Vipshop ... 10 10.85 -.38 -7 .4 136.69 93.19 Visa s .84 44 132.45 -2.88 +16.2 25.00 16.40 VishayInt .34f dd 23.20 -1.15 +11.8 165.00 85.70 VMware ... 39 146.97 -3.04 +17 .3 32.75 24.04 Vodafone 1.82e ... 24.31 -.56 -23.8 141.20 108.17 VulcanM 1.12 27 129.06 -2.51 +0.5 151.35 103.80 WD 40 2.16 37 146.25 -1.50 +23.9 70.09 58.48 WEC Engy 2.21 21 64.65 +2.36 -2.7 72.41 59.23 WP Carey 4.06 18 66.35 +.91 -3.7 19.23 8.87 WPX Engy ... dd 18.03 +.06 +28.1 109.98 73.13 WalMart 2.08f 20 85.65 +.83 -13.3 83.89 59.07 WalgBoots 1.76f 13 60.02 -7 .60 -17 .4 31.65 7 .40 WarrMet n .20 ... 27 .57 +2.30 +39.8 33.96 24.92 WREIT 1.20 29 30.33 +.66 -2.5 89.73 72.58 WsteMInc 1.85 17 81.34 -.54 -5.7 220.20 171.32 Waters ... 29 193.59 -.28 +0.2 4.72 2.07 WeathfIntl ... dd 3.29 -.04 -21.1 67 .86 44.04 WebsterFn 1.32f 22 63.70 -2.49 +13.4 105.73 31.66 WtWatch ... 92 101.10 +.50 +128.3 33.83 25.67 WeinRlt 1.58f 11 30.81 -.88 -6.3 66.31 49.27 WellsFargo 1.56 13 55.44 +1.50 -8.6 78.00 49.58 Welltower 1.68e 14 62.69 +3.64 -1.7 18.22 13.57 Wendys Co .34 18 17 .18 -.95 +4.6 12.10 11.10 WAstInfSc .38 q 11.43 +.20 -3.1 106.96 75.96 WDigital 2.00 8 77 .41 -1.77 -2.7 26.38 20.52 WestpacBk 1.52e ... 21.68 -.12 -11.1 71.55 54.05 WestRck 1.72 17 57 .02 -.95 -9.8 38.39 30.95 Weyerhsr 1.28 32 36.46 +.86 +3.4 200.61 142.30 Whrlpl 4.60f 31 146.23 +1.58 -13.3 33.67 24.00 WmsCos 1.36 10 27 .11 -.53 -11.1 44.06 32.74 WillmsPtrs 2.46f 48 40.59 -.82 +4.7 36.59 31.65 WT MCD s ... q 35.80 -.44 +1.5 89.30 65.76 Woodward .57 28 76.86 -.89 +0.4 40.16 19.82 WorldFuel .24 9 20.41 -2.22 -27 .5 74.75 20.09 WldW Ent .48 cc 72.82 +5.68 +138.1 53.27 39.52 Worthgtn .92f 14 41.97 -5.94 -4.7 203.63 124.11 Wynn 3.00f 46 167 .34 -2.80 -0.7 52.22 41.51 XcelEngy 1.52 20 45.68 +1.83 -5.1 37 .42 23.52 Xerox rs 1.00 30 24.00 -2.15 -17 .7 78.02 60.12 Xilinx 1.44f 33 65.26 -1.47 -3.2 17 .61 8.07 YRC Wwde ... dd 10.05 -1.00 -30.1 3.80 2.21 Yamana g .02 dd 2.90 -.11 -7 .1 39.00 27 .45 YorkWater .67 31 31.80 -.78 -6.2 88.07 72.38 YumBrnds 1.44f 28 78.22 -2.14 -4.2 23.70 8.30 Zagg ... 18 17 .30 -.90 -6.2 60.26 25.09 Zendesk ... dd 54.49 -.27 +61.0 133.49 104.28 ZimmerBio .96 15 111.44 -.08 -7 .6 89.25 59.50 Zoetis .50 39 85.19 -.63 +18.3 4.57 3.20 Zynga ... 68 4.07 -.13 +1.8 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 51

The Sun /Saturday, June 30, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers When it comes to staying healthy or reclaiming your health, we always advocate getting 10,000 steps a day and eating seven to nine serving of fruits and veggies daily while dodging the Five Food Felons of rened grains, processed and red meats, added sugars and syrups, and trans and sat fats. But if you want to supercharge your eorts to achieve your healthiest life, incorporating all of our TOP 10 LIFESTYLE STEPS will do the trick. Here they are: 1. Embrace the four forms of physical activity. Use a pedometer to measure your daily steps, aiming for 10,000. Get 150 or more minutes of aerobic activity (interval walking; cycling; etc.) weekly. Every morning, do a sun salutation (video at https://bit. ly/2rH9m8t) to promote exibility and balance. 2. Enjoy speed-of-processing games. Dr. Mike advocates games like Double Decision. Research shows that these can decrease dementia in 73to 83-year-olds by over 33 percent when practiced for ve weeks. 3. K.O. those Five Food Felons and avoid "Snake Oil Foods." They include energy drinks, sugary protein bars and supplements claiming to make you stronger or thinner without changing habits. 4. Practice daily meditation to manage your stress response. Stress causes your body to secrete hormones that raise blood pressure, suppress your immune system, raise cancer and heart attack risks and shrink your brain cells. 5. Dodge toxins. Steer clear of tobacco and secondhand smoke; eliminate unnecessary contact with hormone disruptors in plastics, personal care products and receipts; avoid pesticides; and dodge air pollution. 6. Drink coee „ no additives, please „ daily. Decaf and caeinated coee temper inammation; are brainfriendly; lower postmenopausal women's risk for Type 2 diabetes by 15 to 25 percent; lower the risk for esophageal, colon and rectal cancers by 20 to 30 percent; and reduce the risk for endometrial, aggressive prostate and estrogennegative breast cancer. 7. Eat salmon/ocean trout twice a week (or take 900 mg of DHA omega-3 daily). Anti-inammatory omega-3 DHA fatty acids are essential for eye and brain health. 8. Enjoy an infrared sauna for 20 minutes, four times weekly. Infrared spectrum light triggers heat within your body to ease aches and pains, and reduce stress. 9. Take Fab 8+ supplements daily. They are 1,000 IU vitamin D-3; a multivitamin with nutrient levels close to the recommended daily allowance (half in the morning and half at night); 600 mg calcium and 300 mg magnesium for bone and cardiovascular health; 900 mg daily DHA omega-3; two anti-cancer and heart-loving uncoated 81-mg aspirin (one morning, one night); 420 mg of puried omega-7 to reduce insulin resistance and inammation; a probiotic (lactobacillus or spore form) containing 4 billion colony-forming units for gut and immune health and regulation of weight and insulin levels. PLUS: 200 mg coenzyme Q10 to reduce the risk of diabetes and high blood pressure. 10. Give sleep the respect it deserves. You won't achieve super health if you're not getting seven to eight hours of restful sleep nightly. Having trouble? Start at www.doctoroz.com/topic/sleep or https:// cle.clinic/2Iq4y12.DEAR ABBY: I'm 19 and my sister is 16. We have been working as prostitutes here in our state and in several nearby ones. We know we need help, but we are afraid to ask for it. Hotlines and tracking programs have called the police on friends of ours who reached out for help. How can we get help without being forced to testify against my boyfriend and other friends? „ Teri DEAR TERI: I'm glad you wrote because there is help for you. Contact an organization called Children of the Night. It has helped thousands of young people like you and your sister. Its toll-free phone number is (800) 551-1300, ext. 0, and it is staed 24/7. Children of the Night is privately funded and does not call the police on sex-tracking victims. Once away from "the life," you and your sister will be able to study for your high school diploma online by emailing wow@childrenofthenight. org. If you would like more information, please visit www.childrenofthenight. org and see for yourself. I wish you luck and an easy escape from "the life." You and your sister are in my thoughts and prayers. DEAR ABBY: I have a dilemma, and I need to know who's right. My boyfriend of 2 1/2 years wants me to move into his apartment, but he says I can't live there for free. He wants me to pay half the rent, cable, water and electric bills. I'm OK with the cable, water and electric. But I say the rent is the same whether I'm there or not, and I don't think I should have to pay rent on HIS place. It would be dierent if we were married. What do you think? „ Maybe Moving In DEAR MAYBE: You are an independent young woman living in the 21st century, and as such, you should carry your share. That the two of you are not married is even more reason why you should share the cost of the rent. Disagreements about money often cause marriages to fail. Dear Readers: Happy birthday, America! THE FOURTH OF JULY is almost upon us; let's look at some safety hints for our pets during this festive time, courtesy of the American Society for the Prevention of Cruelty to Animals (www. aspca.org). Avoid "glow" sticks and other such products around pets. Even though it's nontoxic, the glow material can upset tummies. Greasy, fattening and rich party foods can do a number on stomachs, too. No deviation of diet is a good idea. Playful pets can get into insect-repellent candles. Keep the candles away. And the big one: reworks. Many dogs and cats get stressed by the deafening sounds of reworks. Keep animals inside and secure. Reassure them that it's OK. Please keep our pets safe, healthy and secure this Fourth of July. „ HeloiseTop 10 lifestyle steps to protect your body from disease Sisters working the streets reach out to nd an escape Fourth of July pet safetyHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 52

Page 6 www.yoursun.com The Sun / Saturday, June 30, 2018 ARIES (March 21-April 19). Your words and actions follow your heart. To work on changing your speech and movement will be arduous. But you can change your heart in an instant, and all your words and moves cant help but follow. TAURUS (April 20-May 20). There are many ways to tackle destructive emotions, none more eective than dipping into the spiritual aspects of you „ not in a religious sense, but in the sense that your spirit is beyond these feelings. GEMINI (May 21-June 21). You have been known to keep secrets from yourself, but then there are other parts of you that arent so great at this, and theyll needle and nudge and hint today until all of you really gets it. CANCER (June 22-July 22). The challenges are too big for one person. But the biggest challenge of all isnt solving the problem; its learning to ask one another for help and humbling ourselves to accept it. The biggest challenge is cooperation. LEO (July 23-Aug. 22). You are complex. When youre around people who dont see your many facets, it doesnt make you smaller, but it might make you feel smaller, especially if their presence makes you forget about the other sides of you. VIRGO (Aug. 23-Sept. 22). Relationships take work, and someone always does more of it. Its not necessarily the one who cares more. More likely, its the one who is stronger and more able „ more adept at the actions of showing love. LIBRA (Sept. 23-Oct. 23). Anyone can be compassionate toward those they already love. It could be argued that its not really compassion. Compassion is the kind of love that must be employed when its object seems, for whatever reason, unlovable. SCORPIO (Oct. 24-Nov. 21). Homer wrote in The Iliad,Ž Whoever obeys the gods, to him they particularly listen.Ž There are certain relationships (but not all!) that are best begun in obedience. It works today, anyway, to set things o in a promising direction. SAGITTARIUS (Nov. 22-Dec. 21). Every relationship that has stood the test of time has good and bad things about it. Disagreements and disappointments have come up. Thats part of it, and if not, its not a real relationship. CAPRICORN (Dec. 22-Jan. 19). Humor represents a meeting of minds and sensibilities. It represents shared joy and shared suering. The humor you share with your loved ones is a special and sacred thing. Enjoy. AQUARIUS (Jan. 20-Feb. 18). Happy people help others. People who help others are happy. Youll nd this to be true in your own life, as you are drawn to lend a hand today and you happen to get a joyful lift in the process. PISCES (Feb. 19-March 20). When you were younger you felt it necessary to distinguish yourself, to stand out for your individuality and to know ways in which you were special. But now that you know, youre more focused on universal values. TODAYS BIRTHDAY (June 30). This is a year to take hold of the situation in a big way. Dont go searching for meaning; decide what it means and build up from there. Your leadership in your own life will lead to leadership in groups. Theres very important business to handle with love in October. Older people will change your world for the better. Cancer and Libra adore you. Your lucky numbers are: 1, 3, 33, 38 and 31. 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 53

The Sun /Saturday, June 30, 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 54

Page 8 www.yoursun.com The Sun / Saturday, June 30, 2018 ALMANACToday is Saturday, June 30 the 181st day of 2018. There are 184 days left in the year. Today in history On June 30, 1953 the rst Chevrolet Corvette, with its innovative berglass body, was built at a General Motors assembly facility in Flint, Michigan. On this date In 1865 eight people, including Mary Surratt and Dr. Samuel Mudd, were convicted by a military commission of conspiring with John Wilkes Booth, the assassin of President Abraham Lincoln. (Four defendants, including Surratt, were executed; Mudd was sentenced to life in prison, but was pardoned by President Andrew Johnson in 1869.) In 1918 labor activist and socialist Eugene V. Debs was arrested in Cleveland, charged under the Espionage Act of 1917 for a speech hed made two weeks earlier denouncing U.S. involvement in World War I. (Debs was sentenced to prison and disenfranchised for life.) In 1966 the National Organization for Women (NOW) was founded in Washington, D.C. In 1977 President Jimmy Carter announced he had decided against production of the Rockwell B-1 bomber, saying it was too costly. (However, the B-1 was later revived by President Ronald Reagan.) In 1985 39 American hostages from a hijacked TWA jetliner were freed in Beirut after being held 17 days. Todays birthdays Actress Lea Massari is 85. Actress Nancy Dussault is 82. Songwriter Tony Hatch is 79. Singer Glenn Shorrock is 74. Actor Leonard Whiting is 68. Jazz musician Stanley Clarke is 67. Actor David Garrison is 66. Rock musician Hal Lindes (Dire Straits) is 65. Actorcomedian David Alan Grier is 62. Actor Vincent DOnofrio is 59. Actress Deirdre Lovejoy is 56. Actor Rupert Graves is 55. Boxer Mike Tyson is 52. Actor Peter Outerbridge is 52. Actress Monica Potter is 47. Actress Molly Parker is 46. Actor Rick Gonzalez is 39. Actor Tom Burke is 37. Actress Lizzy Caplan is 36.. Country singer Cole Swindell is 35. Rhythm and blues singer Fantasia is 34. Olympic gold medal swimmer Michael Phelps is 33. Actor Sean Marquette is 30. Bible verse Also I say unto you, whosoever shall confess me before men, him shall the Son of man also confess before the angels of God.Ž „ Luke 12:8 This is the one reason why it is important for us to share our faith. Take time to tell someone about Jesus. WARREN, Mich. (AP) „ The mayor of Michigans third-largest city has a message for residents: If hes jogging, do not disturb. Warren Mayor Jim Fouts felt a need to get the message out on Facebook Tuesday after a resident complained that he didnt speak to her while jogging. Fouts says he didnt recognize her and typically listens to radio or takes calls on his mobile phone when hes exercising. Fouts says hes available 24/7 but NOT when Im jogging.Ž He says some residents believe hes obligatedŽ to stop and talk. Fouts is in his 70s, and he says hes trying to keep his heart in good shape. Hes been mayor of Warren, a Detroit suburb, since 2008.ODD NEWS Mayor: Dont disturb me while I jogFROM PAGE ONEin December, according to anti-virus developer Avast. It has only continued to increase, to 93 million in May, it says. The “rst big case emerged in September and centered on Coinhive, a legitimate business that let website owners make money by allowing customers to mine virtual currency instead of relying on advertising revenue. Hackers quickly began to use the service to infect vulnerable sites with miners, most notably YouTube and nearly 50,000 Wordpress websites, according to research conducted by Troy Mursch, a researcher on crypto-jacking. Mursch says Monero is the most popular virtual currency among cyber-criminals. A report by cybersecurity company Palo Alto Networks estimates that over 5 percent of Monero was mined through crypto-jacking. That is worth almost $150 million dollars and doesnt count mining that occurs through browsers. In the majority of attacks, hackers infect as many devices as possible, a method experts calls spray and pray.Ž Basically, everyone with a (computer processing unit) can be targeted by crypto-jacking,Ž said Ismail Belkacim, a developer of an application that prevents websites from mining virtual currencies. As a result, some hackers target organizations with large computing power. In what they believe might be the biggest crypto-jacking attack so far, Checkpoint discovered in February that a hacker had been exploiting a vulnerability in a server that over several months generated over $3 million in Monero. Crypto-jackers have also recently targeted organizations that use cloud-based services, in which a network of servers is used to process and store data, providing more computing power to companies who havent invested in extra hardware. Abusing this service, crypto-jackers use as much power as the cloud will allow them to, maximizing their gains. For businesses, this results in slower performance and higher energy bills.BITCOINFROM PAGE 1 Some possible nominees being eyed include Thomas Hardiman, who serves alongside Trumps sister on the Philadelphia-based 3rd U.S. Circuit Court of Appeals, and Raymond Kethledge, a federal appeals court judge who clerked for Kennedy. Also of interest are Amul Thapar, who serves on the federal appeals court in Cincinnati; Brett Kavanaugh, a former clerk for Kennedy who serves on the federal appeals court in Washington, D.C.; and Amy Coney Barrett, who serves on the federal appeals court in Chicago. Other women on the list include Joan Larsen, who serves on the federal appeals court in Cincinnati and previously served as a Michigan Supreme Court Justice, and Allison Eid, who serves on the federal appeals court based in Denver and previously served as a Colorado Supreme Court justice. On whether the time was right for a conservative woman to join the court, Trump said: Could be. As I said, Im looking speci“cally at two women.Ž Asked about Barrett, he said, Shes an outstanding woman.Ž Trump was also asked about Sen. Mike Lee, who is the one non-judge on the list. Mike Lee, hes an outstanding talent,Ž Trump said. I actually saw him on television last night where he said hed love the job. Usually they dont say that.Ž Trump has moved quickly on his selection process. He met Thursday with key Republican and Democratic senators at the White House in the evening to discuss the vacancy. Trump welcomed Republicans Chuck Grassley, Susan Collins, Lisa Murkowski and Democrats Joe Manchin, Joe Donnelly and Heidi Heitkamp as part of the effort. The White House said Trumps team also spoke with more than a dozen additional senators.TRUMPFROM PAGE 1Rob HiaasenAssistant managing editor Rob Hiaasens family is devastatedŽ by his death, said his brother, author Carl Hiaasen. In a brief phone call with The Associated Press, proli“c novelist and a longtime Miami Herald columnist Carl Hiaasen said his family was devastated beyond wordsŽ by the senseless killing of his brother, who was 59. He was the most remarkable person. So gifted and talented and dedicated to journalism,Ž he said, his voice choked with emotion. Saying he was too wracked with grief to speak further, Hiaasen referred an AP reporter to something he had just posted to his Facebook page, describing Rob as one of the most gentle and funny people Ive ever known.Ž Gunn, the former Capital Gazette editor, said Rob Hiaasen was a gifted editor who had an aura of an artist around him who made people want to make journalism a beautiful craft.Ž Hiaasen had just celebrated his 33rd wedding anniversary with his wife, Maria, whose birthday was Thursday, the day of the deadly attack.John McNamaraJohn McNamara was a longtime employee of the newspaper who had worked as a sports writer and copy editor and moved more recently to a weekly publication, the Bowie Blade-News, colleague David Broughton said. Broughton, the papers sports editor, said he had worked with McNamara since 1994 and sat in a neighboring cubicle. I could hear his conversations (at the newspaper),Ž said Broughton. He was just a really thoughtful guy and a very intellectual guy. He could have an intelligent conversation about anything, whether it was politics or travel or English literature.Ž The papers newsroom was full of plenty of mis“ts in one way or another,Ž but McNamara didnt fall into that category, Casey said. Instead, he was a personable, approachable nice guy with an encyclopedic knowledgeŽ of sports and music.Rebecca SmithRebecca Smith, a recently hired sales assistant at the Capital Gazette, was a caring, upbeat person who adored her “ance and his young daughter, friend Carolyn Dedmon said. Smiths “ance recently joined a softball team Dedmons husband coaches, and she quickly became part of the softball family, Dedmon said. Smith called herself a bonus momŽ to her “ances daughter and loved taking her to softball games and having game nights at home, Dedmon said. Everything was always about Rileigh and making her happy and spending as much time as possible with her,Ž she said.Wendi WintersSpecial publications editor Wendi Winters was the heart of the newspaper,Ž Gunn said. Winters was passionate about serving the community and was a role model for younger journalists, he recalled. She was in many ways the best part of the newspaper in that she cared so much about the city,Ž he said. The 65-year-old moved to Maryland about 20 years ago after a career in fashion and public relations in New York. She had a ”air for writing features and let her quirky and funŽ personality shine through in her work, according to Susan OBrien, spokeswoman for the city of Annapolis. She always seemed to be smiling. She was just a very pleasant person. Its just unbelievable to think shes no longer here,Ž OBrien said. Winters was the beloved mother of four children, all young adults. The oldest, 29-year-old Winters Geimar, said her mothers personality matched her red hair and 6-foot frame. She was larger than life,Ž Geimar said Friday after a vigil at her mothers Annapolis church. She was a hard person to miss.ŽDEDICATEDFROM PAGE 1 Altomare disclosed Friday that a detective investigated those concerns that year, holding a conference call with an attorney for the publishing company, a former correspondent and the papers publisher. The police report said the attorney produced a trove of tweets in which Ramos makes mention of blood in the water, journalist hell, hit man, open season, glad there wont be murderous rampage, murder career.Ž The detective, Michael Praley, said in the report that he did not believe that Mr. Ramos was a threat to employeesŽ at the paper, noting that Ramos hadnt tried to enter the building and hadnt sent direct, threatening correspondence.Ž As of this writing the Capital will not pursue any charges,Ž Praley wrote. It was described as putting a stick in a beehive which the Capital Newspaper representatives do not wish to do.Ž Later, in 2015, Ramos tweeted that he would like to see the paper stop publishing, but it would be nicerŽ to see two of its journalists cease breathing.Ž The online grudge apparently went darkŽ for a period until some new posts just before the killings, Altomare said. The chief said police were not aware of Ramos recent online activity until after the rampage. Few details were released at the court hearing on Ramos, other than that he is single, has no children and lives in an apartment in Laurel, Maryland. He was employed by an IT contractor for the U.S. Labor Departments Bureau of Labor Statistics from 2007 to 2014, a department spokesman said.RAMPAGEFROM PAGE 1WASHINGTON „ President Donald Trump, who has repeatedly denounced the press as the enemy of the American people,Ž said Friday journalists should be free from the fear of being violently attacked,Ž as he addressed the deadly shooting at a newspaper in Annapolis, Maryland. Trump said the attack on the Capital Gazette, which left “ve dead and others injured, shocked the conscience of our nation and “lled our hearts with grief.Ž Journalists, like all Americans, should be free from the fear of being violently attacked while doing their job,Ž Trump said. He went on to tell the families of the victims: There are no words to express our sorrow for your loss. Horrible, horrible event, horrible thing happened and youre suffering.Ž The alleged shooter, who had a history of harassing the papers journalists, was ordered held in jail Friday on “ve counts of “rst-degree murder. It was the deadliest attack on journalists in U.S. history. The gunman had “led a defamation suit against the paper in 2012 that was thrown out as groundless, and he repeatedly targeted the papers staff members in profanity-laced tweets. In his remarks, Trump pledged his eternal supportŽ to those suffering losses and said his government will not rest until we have done everything in our power to reduce violent crime and to protect innocent life.Ž He did not mention the First Amendment in his statement, delivered at the top of an event celebrating the tax cuts he signed into law last year. Canadian Prime Minister Justin Trudeaus tweeted statement stood in contrast. Journalists tell the stories of our communities, protect democracy, & often put their lives on the line just to do their jobs,Ž Trudeau wrote Thursday. Todays attack in Annapolis is devastating. Our hearts go out to all the victims & their families.Ž Trump has had a hostile relationship with the press since long before he took of“ce, popularizing the term fake newsŽ and repeatedly denouncing journalists as the enemy of the American people.Ž Asked Thursday whether she had any concerns that the presidents constant criticism of the press might pose a danger, White House spokeswoman Lindsay Walters said, There is no room for violence, and we stick by that. Violence is never tolerated in any form, no matter whom it is against.Ž Despite his hostile rhetoric, the president is an avid consumer of news and seems to enjoy his frequent interactions with reporters. He has also, at times, praised the press, telling a room of journalists at the annual Gridiron Dinner this year that there are few professions that I respect more.Ž I want to thank the press for all you do to support and sustain our democracy. I mean that. I mean that. Some incredible people in the press ... brilliant, powerful, smart, and fair people in the press. And I want to thank you,Ž he said then.Trump responds to attack on Maryland newspaperBy JILL COLVINASSOCIATED PRESS AP PHOTOPresident Donald Trump gestures while speaking, Friday, during an event in the East Room of the White House in Washington.

PAGE 55

Alex Vie g a; J. Paschke € AP Source: FactSetHomebuilding stocks are taking a beating this year, even as sales climb and demand for new homes remains strong. As of May, sales of new U.S. homes were up 8.8 percent this year, aided by a solid job market and a shortage of existing homes for sale. And yet, most builders are down between 10 and 25 percent. Why the slump? Investors worry that a pickup in mortgage rates could still dampen home sales this year. Theyre also concerned that rising costs for lumber and other construction materials will hurt builders profits. Lennars quarterly results this week, which blew away Wall Streets expectations, suggest builders are on solid ground, even if their shares havent been. As of March, most companies reported healthy demand and backlogs of homes under contract, a key indicator of potential revenue, notes Brian Bernard, equity analyst at Morningstar. The market is just way too pessimistic now on the impact of rising mortgage rates and the impact of rising input costs for the builders,Ž Bernard says. Im expecting this upcoming earnings season for most of the builders to have solid results.ŽA solid foundationLennar (LEN)D.R. Horton (DHI)PulteGroup (PHM) $24 35Room to grow „ Heres a look at the three biggest U.S. builders by revenue in 2017 P/E ratio, last 12 months: 14 5-year average: 15 Fridays close YTD change: 17.0% Dividend (Yield) $0.16 ( 0.3%) Avg. analyst rating (22) 1.2 Target price $71.06 Sell Hold Buy 52-week range: $52.50 P/E ratio, last 12 months: 14 5-year average: 15 Fridays close YTD change: 19.7% Dividend (Yield) $0.50 ( 1.2%) Avg. analyst rating (21) 1.5 Target price $54.00 Sell Hold Buy 52-week range: $41.00 P/E ratio, last 12 months: 16 5-year average: 14 Fridays close YTD change: 13.5% Dividend (Yield) $0.36 ( 1.3%) Avg. analyst rating (20) 1.6 Target price $35.24 Sell Hold Buy 52-week range: $28.75 $49 72$34 53 Source: Molina Healthcare Inc. *Company estimates **From 2018 to 2020, the percentages represent the midpoint of forecasted ranges. Tom Murphy; Alex Nieves € APOn the margin Molina Healthcare expects improved profitability over the next few years. Sometimes management shake-ups pay off big for investors. More than a year after Molina Healthcares board ousted its CEO and CFO „ the brothers Mario and John Molina „ over disappointing results, the health insurers stock price is setting all-time highs. The company is cutting costs, cleaning its balance sheet and poised to improve its core business „ managing government-funded Medicaid programs for people who are poor or disabled. The new CEO, former Aetna executive Joe Zubretsky, recently said the company expects profitability to improve in the next few years, even as revenue dips in 2019 due to some contract losses. Jefferies analyst David Windley called the insurers turnaround plan responsibly conservative.Ž He said in an analyst note that the plan doesnt rely on unproven strategies or unreasonable assumptions about cost savings. Molina shares have already climbed around 70 percent since the insurer announced in May 2017 that the Molina brothers were leaving the company their father founded in 1980. Even though shares have soared, Windley said he sees potential for more growth. Molina moves on 10 15 $20 20* 19* 18* 17 16Total revenue(in billions)-3 -2 -1 0 1 2 3% 20* 19* 18* 17 16Profit margin**Top Weekly Exchange Traded Funds $0$600$1,200 Copper Emerging-market stocks European stocks Gold Asian stocks Investment-grade bonds High-yield bonds Utilities stocks REITs Health care stocks S&P 500 Small-cap stocks Technology stocks Oil 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 287.1 -2.2 -2.4 -1.4 -1.9 0.6 2.2 -0.6 0.3 -2.8 -1.6 -2.4 -3.5 -1.8Oil surged to a nearly four-year high, while most other Derby investments posted losses. Emerging markets and Asian stocks were especially hard hit. Utilities were also winners this week.$1,000Derby StocksBonds Commodities% $1,216 1,109 1,078 1,026 1,017 1,010 1,002 1,001 983 956 955 955 915 900AP Citigp Vel Long Crde UWT 43.44 +8.11 +23.0 +43.3 +247.2 USCF Oil USOU 78.22 +14.56 +22.9 +43.4 ... UBS 3x Long Crude WTIU 40.16 +6.76 +20.2 +35.4 +240.6 ProShs Crude OILU 63.02 +10.57 +20.2 +35.3 +238.1 CS Long Term Brent UBRT 301.45 +46.04 +18.0 +10.5 ... ProShs Ultra VIX ST UVXY 12.34 +1.80 +17.1 +5.4 -64.6 Direx Reg Banks Bear WDRW 24.45 +2.94 +13.7 +13.8 -46.2 ProSh Ultra Crude UCO 34.38 +4.00 +13.2 +23.0 +139.7 CS VS 2x Vix MidTm TVIZ 9.67 +1.05 +12.2 +4.2 -34.2 Direx SOX Bear 3X SOXS 11.44 +1.22 +11.9 +21.6 -61.0 Barc iPath Vix ST VXX 37.00 +3.94 +11.9 +4.8 -22.9 ProShs Vix ST Fut VIXY 30.52 +3.10 +11.3 +4.2 -23.5 CS VS Vix ShtTerm VIIX 15.62 +1.55 +11.0 +4.4 -22.8 iPath Sh Term Fut VXXB 36.92 +3.60 +10.8 +5.1 ... Direxion Mexico Bull MEXX 17.05 +1.47 +9.4 +18.1 -40.1 iPath Beta Crude Oil OLEM 21.62 +1.85 +9.3 +9.8 +52.4 Rex Vol Lg Vx Wk Fut VMAX 20.48 +1.58 +8.4 +3.3 -17.7 ProShs K1 Crude Oil OILK 27.03 +2.10 +8.4 +12.9 +62.7 Barc Bk iPath Crude OILB 74.17 +5.63 +8.2 +13.2 +62.3 CrSuisse Crude Oil OIIL 43.95 +3.20 +7.9 +9.7 ... US Oil Fund LP USO 15.06 +1.04 +7.4 +13.7 +61.5 CS Velocity3xInvSilv DSLV 26.03 +1.76 +7.3 +4.3 +1.9 Direxion SCapBear 3x TZA 9.37 +0.64 +7.3 +0.2 -41.6 ProShs UltPro ShtR2K SRTY 24.53 +1.66 +7.3 -0.1 -42.1 Direxion Util Bull UTSL 25.61 +1.59 +6.6 +11.8 -4.0 ProShs UltProShtFin FINZ 8.45 +0.50 +6.3 +9.6 -35.5 ProShs UltPro ShtQQQ SQQQ 14.39 +0.84 +6.2 +1.0 -52.5 ProShs VIX MT Fut VIXM 23.02 +1.20 +5.5 +2.1 -14.8 Direx Russia Bull3x RUSL 42.50 +2.20 +5.5 -3.8 +20.1 Barc iPathS&P VIX MT VXZ 19.15 +1.00 +5.5 +2.3 -14.1 Pro UltPro ShtMid400 SMDD 8.89 +0.47 +5.5 +0.6 -35.1 ProSh Ultra Utils UPW 46.61 +2.35 +5.3 +7.6 +1.6 PwSh Crude Oil Long OLO 6.35 +0.30 +5.0 +5.8 +60.8 ProSh UltSh Tech REW 12.88 +0.59 +4.8 +5.3 -42.7 US Brent Oil Fd BNO 22.18 +1.02 +4.8 +4.0 +71.5 Direxion FinBear 3x FAZ 11.08 +0.50 +4.7 +3.5 -34.4 ProSh UltSht R2K TWM 14.67 +0.66 +4.7 -0.2 -29.1 US 12 Month Oil Fd USL 25.32 +1.12 +4.6 +7.5 +53.2 US Gasoline Fd LP UGA 34.51 +1.48 +4.5 +1.1 +43.4 ProShs UltSht Silver ZSL 34.40 +1.45 +4.4 +3.0 +4.5 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The drugmaker plans to spin off its Alcon eye care device business and buy back more stock. The sneaker maker had a strong fourth quarter as its North American sales improved. The Federal Reserve approved the banks plans to buy back $24.5 billion in stock and raise its dividend. Stocks closed modestly higher Friday as worries about rising tariffs once again dampened investors' enthusiasm as the second quarter came to an end. Energy stocks led the gainers as crude oil prices continued to climb. Banks lagged the most. 45 50 55 $60 AJ M Wells FargoWFC Close: $55.44 1.81 or 3.4% $49.27$66.31 Vol.: Mkt. Cap: 43.9m (2.3x avg.) $270.2 b 52-week range PE: Yield: 13.8 2.8% 60 70 $80 AJ M NikeNKE Close: $79.68 7.98 or 11.1% $50.35$81.00 Vol.: Mkt. Cap: 31.3m (4.8x avg.) $102.2 b 52-week range PE: Yield: 75.2 1.0% 70 75 80 $85 AJ M NovartisNVS Close: $75.54 2.54 or 3.5% $72.30$94.19 Vol.: Mkt. Cap: 3.9m (2.3x avg.) $176.1 b 52-week range PE: Yield: 22.0 3.9% Best Stocks One MonthBEST LARGE-CAP STOCKS Sarepta Thera SRPT 132.18 -5.8 37.9 295.0 dd ... 21st Century Fox A FOXA 49.69 2.2 28.9 78.4 23 0.7 21st Century Fox B FOX 49.27 1.9 28.7 78.9 21 0.7 Discovery Inc C DISCK 25.50 -2.9 28.5 3.5 13 ... Campbell Soup CPB 40.54 5.0 21.8 -20.3 13 3.5 Darden Rest DRI 107.06 -1.7 21.0 20.7 22 2.8 Apache Corp APA 46.75 4.4 20.0 -0.4 30 2.1 Twitter Inc TWTR 43.67 -4.8 19.2 149.5 dd ... Spectra Energy Ptrs SEP 35.42 12.6 17.9 -18.1 10 8.5 Tesla Inc TSLA 342.95 2.8 17.5 -5.7 dd ... Kroger Co KR 28.45 -4.2 16.5 23.9 11 2.0 Enbridge Inc ENB 35.69 12.5 16.1 -13.0 ... ... Cimarex Energy XEC 101.74 4.1 15.5 8.6 22 0.6 McCormick & Co MKC 116.09 9.4 15.5 18.1 17 1.8 Diamondback Energy FANG 131.57 4.8 13.9 51.2 25 ... Line Corp LN 41.07 -2.9 13.9 18.6 ... ... IQIYI Inc IQ 32.30 -11.0 13.5 ... ... ... Viacom Inc B VIAB 30.16 -0.4 12.9 -12.5 6 2.7 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Solid Biosciences SLDB 35.63 -15.3 64.2 ... dd ... Natera Inc NTRA 18.82 17.1 61.0 67.6 dd ... Tandem Diabetes Cre TNDM 22.02 -4.9 52.6 190.6 dd ... Deicphera Pharma DCPH 39.35 -0.5 51.9 ... ... ... Endo Intl plc ENDP 9.43 -0.5 49.7 -14.6 dd ... Carvana Co A CVNA 41.60 3.1 47.7 102.3 ... ... Conns Inc CONN 33.00 -5.7 46.0 83.5 49 ... Gray Television GTN 15.80 23.4 45.0 16.0 9 ... RH RH 139.70 -7.7 42.2 117.2 50 ... Sonic Corp SONC 34.42 -3.4 41.0 32.2 22 1.9 Canada Goose Holdg GOOS 58.85 2.2 38.3 180.5 ... ... Five Below Inc FIVE 97.71 -0.8 36.9 104.8 cc ... Criteo SA CRTO 32.85 -3.0 35.4 -33.7 26 ... Acceleron Pharma XLRN 48.52 29.8 35.3 7.9 dd ... RegenxBio Inc RGNX 71.75 0.8 33.6 246.0 52 ... Etsy Inc ETSY 42.19 -2.3 33.4 178.1 62 ... Foundation Medicine FMI 136.70 0.0 32.8 227.2 dd ... Pivotal Software Inc PVTL 24.27 -3.5 32.8 ... ... ...BEST SMALL-CAP STOCKS Renren Inc RENN 2.47 4.7 206.8 83.7 dd ... CLPS Incorporation CLPS 12.95 -2.8 146.7 ... ... ... Legacy Resrvs LP pfB LGCYO 18.46 57.7 113.4 0.0 ... 10.8 Taipmmune Inc TPIV 9.43 -5.5 92.8 143.6 ... ... Galmed Pharma GLMD 11.90 -15.5 85.1 90.9 13 ... Xerium Tech XRM 13.24 100.3 79.2 79.4 cc ... Innovate Biopharma INNT 23.57 75.2 78.6 346.8 ... ... Apollo Medical Hldg AMEH 25.86 -13.8 72.9 187.6 ... ... NII Holdings Inc NIHD 3.90 10.2 67.4 463.8 dd ... Cocrystal Pharma Inc COCP 3.66 -1.3 62.7 -50.6 ... ... Newater Technology NEWA 23.89 31.1 61.5 ... ... ... Xenon Pharma XENE 9.20 19.5 61.4 179.0 ... ... Goosehead Insurance GSHD 24.96 -4.8 53.8 ... ... ... Gemphire Therapeut GEMP 10.19 77.2 51.6 -57.3 ... ... Rent-A-Center Inc RCII 14.72 -0.9 45.7 27.4 25 2.2 Vince Holding Corp VNCE 16.49 2.4 45.3 263.1 5 ... Noodles & Co NDLS 12.30 0.8 44.7 231.1 dd ... Zafgen Inc ZFGN 10.23 44.3 44.7 162.3 dd ...Industry Rankings 1. Utilities 2.0 3.7 3.5 *^# | 6431 1.1 2. Consumer Goods 0.0 3.3 -0.3 ^%!7652 | -2.8 3. Consumer Services -2.4 2.8 6.3 *^# | 998762 18.0 4. Telecommunications 1.1 2.0 -2.8 863 | -4.0 5. Health Care -1.9 0.4 3.4 *^# | 96321 7.2 6. Oil & Gas 1.0 0.1 13.3 *^# | 99932 18.9 DJ Total Market index -1.4 -0.5 3.1 *^# | 9876543 12.4 7. Financials -1.6 -1.6 -0.5 *^# | 97643 8.9 8. Basic Material -1.1 -1.8 3.1 *^# | 98652 10.6 9. Technology -2.3 -2.9 6.1 *^# | 999976521 27.8 10. Industrials -1.4 -3.0 -1.0 *^# | 9765431 9.3 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Pipelines 0.1 2.8 16.0 ((^$@! | 43 1.8 Spectra Energy Ptrs SEP +12.6 +17.9 +5.3 (*^$#765432 | -18.1 Enbridge Inc ENB +12.5 +16.1 +13.4 (*&%75421 | -13.0 Enbridge Energy Ptrs EEP +8.5 +10.5 +13.4 (&^$#865432 | -27.2 Boardwalk Pipeline BWP +13.5 +10.4 +14.5 (&$!8762 | -32.3 Enbridge Engy Mgmt EEQ +7.5 +6.9 +12.3 (&%@87541 | -31.0 Integrated Oil & Gas 1.3 1.2 12.4 ((^$@! | 751 11.7 Antero Resources AR +2.6 +10.1 +7.6 ((^$@! | 431 +1.9 Hess Corp HES +3.6 +8.2 +32.1 ((^$@! | 98532 +58.1 Chevron Corp CVX +1.1 +2.1 +10.9 ((^$@! | 8643 +24.7 ConocoPhillips COP +2.7 +1.9 +17.4 ((^$@! | 98532 +58.1 Imperial Oil Ltd IMO +2.1 +1.8 +25.5 ((^$@! | 74321 +11.3 Exploration & Production 1.1 0.0 16.8 ((^$@! | 8765431 36.2 Contango O&G MCF -2.6 +30.0 +60.0 (*&^$#654321 | -9.0 GeoPark Ltd GPRK +2.8 +29.3 +66.5 ((^$@! | 9986543 +173.2 Ultra Petroleum Corp UPL +9.0 +29.1 -44.6 996421 | -79.3 Zion Oil & Gas Inc ZN +5.1 +28.1 -14.8 ((^$@! | 85432 +22.7 California Resources CRC +6.4 +24.1 +165.0 ((^$@! | 9986543 +373.3 Oil Equipment & Services 0.4 -3.0 6.5 ((^$@! | 64 5.8 Geospace Tech GEOS +5.2 +25.4 +42.5 ((^$@! | 5 +2.4 Hornbeck Offsh Svcs HOS +11.9 +23.0 +36.1 ((^$@! | 963 +41.8 Unit Corp UNT +2.7 +21.0 +29.4 ((^$@! | 96532 +44.4 Bristow Group BRS +0.1 +18.0 +8.5 ((^$@! | 9986543 +104.3 Golar LNG Limited GLNG +3.0 +13.0 +7.7 ((^$@! | 8754 +30.9Oil & Gas 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 30, 2018

PAGE 56

A -:A-MarkPM Q AMRK .32 2.4 58 18.83 10.39 14 13.28 71 13.96 12.76 -.39 -9.4 AAC Hldgs N AAC 13.06 5.99 150 9.37 1532 10.10 8.91 -.72 +4.1 AAON Q AAON .32f 1.0 40 40.25 29.05 329 33.25 1022 33.65 32.40 +.15 -9.4 AAR N AIR .30 .6 27 49.05 33.92 289 46.49 963 48.28 45.97 -.80 +18.3tABB Ltd N ABB .76e 3.5 28.67 21.22 1566 21.77 9516 21.97 21.22 -.70 -18.8 ABM N ABM .70 2.4 18 45.12 28.17 439 29.18 2439 30.35 29.16 -1.30 -22.6 AC Immun n Q ACIU 13.91 6.03 6 9.32 108 9.65 9.20 -.09 -27.2 ACI Wwde Q ACIW 27.16 20.23 584 24.67 2848 25.89 24.17 -1.34 +8.8 ACM Rsc n Q ACMR 15.60 4.74 72 10.78 449 12.71 10.48 -1.76 +105.3 ACNB Cp Q ACNB .92f 2.7 19 36.00 24.45 13 34.05 84 35.15 33.07 -1.60 +15.2 ADT Inc n N ADT 9.12 6.93 3132 8.65 15242 9.03 8.39 -.08 +10.6sAES Corp N AES .52 3.9 12 13.56 9.86 6384 13.41 39886 13.56 12.77 +.55 +23.8 AFLAC s N AFL 1.04 2.4 13 46.19 38.31 4264 43.02 15044 44.38 43.01 -1.17 AG MtgeIT N MITT 2.00f 10.6 6 19.95 16.31 156 18.79 1063 19.60 18.43 -.16 -1.2 AG Mtg pfA N MITTpA 2.06 8.1 25.91 24.88 1 25.49 7 25.55 25.30 +.10 +.5 AG Mtg pfB N MITTpB 2.00 7.8 25.71 24.50 6 25.58 34 25.67 25.26 +.28 +1.0 AGCO N AGCO .60 1.0 26 75.95 58.12 599 60.72 2919 61.72 59.45 -.01 -15.0 AGNC Inv Q AGNC 2.16 11.6 7 22.34 17.84 4801 18.59 21539 18.98 18.46 -.13 -7.9 AGNC pfB Q AGNCB 1.94 7.6 26.87 25.28 4 25.67 33 26.19 25.59 +.00 -.7 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 31 26.00 180 26.09 25.69 +.52 +1.1 AH Belo N AHC .32 6.8 5.80 4.35 11 4.70 78 4.80 4.60 -2.1 AK Steel N AKS 20 7.04 4.00 8198 4.34 69407 4.89 4.20 -.54 -23.3 ALJ Reg n Q ALJJ 3.75 1.42 59 1.90 176 1.94 1.83 -.04 -39.7 AMAG Ph Q AMAG 25.63 11.93 742 19.50 4959 21.75 19.15 -2.25 +47.2 AMC Ent N AMC .80 5.0 24.20 10.80 999 15.90 7084 16.70 15.50 -.70 +5.3 AMC Net Q AMCX 12 69.02 46.89 525 62.20 3079 65.93 61.92 -3.20 +15.0 AMCON A DIT .72 .8 10 113.60 80.95 0 88.00 1 90.25 81.20 -5.00 -10.1 AMN Hlth N AMN 23 68.20 34.85 475 58.60 1968 61.05 57.80 -2.20 +19.0 ANGI Hme Q ANGI 16.61 10.24 769 15.38 2754 15.54 14.53 +.17 +47.0 ANI Ph h Q ANIP 27 74.70 42.23 40 66.80 390 68.58 65.56 -1.28 +3.6tARC Docu N ARC 12 4.84 1.76 90 1.77 1282 1.90 1.76 -.05 -30.6 ARC Grp Q ARCW 3.60 1.80 5 2.45 22 2.50 2.30 -.05 +16.7 ARCAbio rs Q ABIO 2.71 .45 233 .56 2068 .63 .52 +.02 -58.8tASA Gold N ASA .04e .4 12.99 10.00 69 10.20 403 10.26 10.00 -.04 -9.9 ASLAN n Q ASLN 10.44 5.08 18 8.90 139 9.00 7.75 +.17 +58.6 ASML Hld Q ASML 1.71e .9 40 216.90 128.35 894 197.97 4618 201.49 190.04 -8.40 +13.9tASV Hld n Q ASV 10.80 4.75 196 5.79 900 6.14 4.75 -.21 -43.0 AT&T Inc N T 2.00 6.2 12 39.80 31.17 42000 32.11 226852 32.49 31.40 +.42 -17.4 AT&T 66 n N TBB 26.72 24.47 135 25.16 1194 25.29 25.13 -.07 -3.6tATA Inc Q ATAI .41e 9.8 6.62 4.05 13 4.19 29 5.18 4.02 -1.00 -9.3 ATN Intl Q ATNI .68 1.3 69.88 49.34 36 52.77 276 53.99 50.29 +2.86 -4.5 A10 Ntwks N ATEN 8.85 5.63 171 6.23 1182 6.52 6.13 -.33 -19.3 AU Optron N AUO .18e 5.35 3.72 819 4.23 4496 4.30 4.07 -.04 +1.7 AV Homes Q AVHI 6 21.80 14.65 150 21.40 1375 21.45 21.25 +.05 +28.5 AVX Cp N AVX .46 2.9 20.22 14.51 136 15.67 886 16.21 15.57 -.53 -9.4tAXA EqH n N EQH 22.25 19.90 2351 20.61 11274 21.49 19.90 -1.08 -3.6 AXT Inc Q AXTI 23 10.75 5.80 307 7.05 1967 7.30 6.65 -.30 -19.0 AZZ Inc N AZZ .68 1.6 20 57.65 39.50 431 43.45 1333 44.90 42.85 -.85 -15.0 Aarons N AAN .12 .3 10 49.77 34.29 523 43.45 3376 45.20 42.72 -1.75 +9.0 Abaxis Q ABAX .72f .9 70 83.98 43.66 103 83.01 1262 83.24 82.91 -.20 +67.6 AbbottLab N ABT 1.12 1.8 27 64.60 47.83 5807 60.99 28043 62.14 60.32 -.95 +6.9 AbbVie N ABBV 3.84 4.1 17 125.86 69.38 6743 92.65 31305 94.46 90.81 -.84 -4.2 AbeonaTh Q ABEO 22.75 5.70 623 16.00 3969 17.25 15.30 -.40 +.9 AberFitc N ANF .80 3.3 17 29.20 8.81 2321 24.48 10624 27.70 24.45 -3.45 +40.4tAbdAsPac A FAX .42 9.7 5.29 4.32 1217 4.32 4158 4.38 4.32 -.05 -11.5 AbdAustEq A IAF .70e 11.2 6.77 5.85 71 6.25 222 6.25 6.00 +.12 -1.9tAbdnChile A CH .58e 8.3 9.64 6.76 486 7.00 2135 7.17 6.76 -.03 -21.6 AbdGlbInc A FCO .84 10.6 9.48 7.81 23 7.92 127 7.93 7.81 +.07 -10.2 AbdJapnEq N JEQ .48e .7 9.89 8.32 9 8.84 55 8.96 8.72 -.12 -2.0 Ability rs Q ABIL 15.60 2.14 1186 7.13 21024 14.55 5.10 +2.14 +62.0 Abiomed Q ABMD 450.93 139.49 577 409.05 3891 432.62 398.00 -18.24 +118.3 Abraxas Q AXAS 41 3.27 1.50 1124 2.89 9243 3.02 2.61 +.19 +17.5 AcaciaC n Q ACIA 50.10 24.72 458 34.81 2080 35.32 32.52 +1.48 -3.9 AcaciaTc Q ACTG .50 12.0 5.50 2.90 327 4.15 967 4.35 4.05 -.20 +2.5 AcadiaHlt Q ACHC 18 54.34 26.92 836 40.91 5598 43.62 40.01 -1.70 +25.4 AcadiaPh Q ACAD 41.20 14.51 7957 15.27 22192 17.14 14.72 -1.06 -49.3 AcadiaRlt N AKR 1.08 3.9 23 30.63 21.34 906 27.37 2964 28.56 27.25 -.75 tAcasti g rs Q ACST 3.36 .60 786 .57 1355 .72 .56 -.15 -39.6 AccelrDiag Q AXDX 30.35 16.75 241 22.30 1180 24.10 21.75 -1.70 -14.9sAcceleron Q XLRN 46.93 29.35 5357 48.52 6980 50.00 32.53 +11.15 +14.3 Accenture N ACN 2.66 1.6 26 165.58 122.00 3370 163.59 18638 165.56 155.30 +3.96 +6.9 AccessNt Q ANCX .60 2.1 25 30.99 24.36 49 28.60 385 30.17 28.52 -1.59 +2.7sAccoBrds N ACCO .24 1.7 24 13.98 10.35 539 13.85 2417 14.05 13.35 +.35 +13.5 Accuray Q ARAY 6.15 3.60 783 4.10 3377 4.40 3.80 +.10 -4.7 AcelRx Q ACRX 5.75 1.55 527 3.38 4421 4.05 3.25 -.63 +66.7 AcerTh rs Q ACER 22.63 6.11 25 21.60 74 21.60 19.27 +.92 +56.0 AcetoCorp Q ACET .04m 1.2 17.10 2.22 716 3.35 2627 4.04 3.32 -.65 -67.6tAchaogen Q AKAO 25.22 8.22 1313 8.66 15866 12.80 8.22 -3.76 -19.4 AchvLfS rs Q ACHV 62.70 3.28 412 3.78 32906 6.10 3.50 -.05 -71.9 Achillion Q ACHN 5.66 2.58 892 2.83 5289 2.97 2.68 -.01 -1.7 AclarisTh n Q ACRS 30.08 16.01 349 19.97 1380 20.47 18.44 +.58 -19.0 AcmeU A ACU .44 2.1 19 28.80 19.00 7 20.75 30 22.95 20.03 -.75 -11.3 AcordaTh Q ACOR 36.35 16.55 943 28.70 3960 29.55 27.25 -.75 +33.8 AcornInt rs N ATV 38.86 9.33 15 14.25 256 22.00 13.50 -16.36 -19.2 ActiniumP A ATNM 1.33 .33 1028 .64 8969 .69 .56 +.01 -3.6 Act TxR n N TAXR 23.79 19.42 8 21.39 104 21.76 20.99 -.40 ActivsBliz Q ATVI .34f .4 49 79.63 55.86 5066 76.32 25956 77.24 73.40 +.34 +20.5 Actuant N ATU .04 .1 30.05 21.50 1277 29.35 4890 29.70 28.85 -.40 +16.0 Acuity N AYI .52 .4 13 208.83 109.98 918 115.87 4035 123.15 113.91 -5.54 -34.2 Acushnet n N GOLF 25.66 15.16 189 24.46 868 24.70 23.87 -.11 +16.0 Acxiom Q ACXM 59 32.93 18.60 927 29.95 5012 30.75 29.03 -.07 +8.7 AdamasPh Q ADMS 44.00 13.50 554 25.83 2802 26.04 23.82 +.62 -23.8 AdamisPh Q ADMP 5.85 2.35 135 3.20 1339 3.45 3.10 -.25 -27.3 AdaDvsEq N ADX 1.32e 1.3 16.11 14.18 166 15.42 1072 15.57 15.26 -.22 +2.6 AdamsNR N PEO 1.32e 1.0 21.48 16.90 59 20.09 398 20.22 19.38 +.15 +1.3 AdmRsc A AE .88 2.0 50.59 32.80 7 43.00 34 44.59 41.52 +1.73 -1.1 Adaptim n Q ADAP 14.63 4.36 249 11.87 1500 13.22 11.79 -1.13 +77.7sAddusHmC Q ADUS 47 61.25 30.95 187 57.25 615 61.25 56.80 -2.95 +64.5 ADDvtgTch Q AEY 2.33 1.21 9 1.31 51 1.33 1.28 +.01 -10.9 Adecaogro N AGRO 11.15 7.20 1319 7.95 4094 8.64 7.86 -.57 -23.1 AdestoTc n Q IOTS 10.80 4.25 470 8.40 1625 9.50 8.30 -.45 +30.2 Adient n N ADNT 1.10 2.2 86.42 47.03 1045 49.19 4831 50.53 48.27 -.88 -37.5 AdmaBio Q ADMA 5.70 2.01 135 4.51 907 5.03 4.31 -.40 +40.5 AdobeSy Q ADBE 56 258.91 138.31 3699 243.81 17792 245.49 235.87 +.18 +39.1 Adomani n Q ADOM 18.31 .50 397 1.09 2327 1.21 1.02 -.07 -75.2 AdtalemGl N ATGE .36 .7 19 50.15 30.15 567 48.10 1680 48.63 46.15 +14.4 Adtran Q ADTN .36 2.4 41 25.10 13.95 196 14.85 1084 15.00 14.13 +.50 -23.3 AduroBio n Q ADRO 14.05 5.83 360 7.00 1595 8.40 6.95 -1.05 -6.7 AdvAuto N AAP .24 .2 24 143.42 78.81 725 135.70 4692 139.17 133.32 -3.15 +36.1 AdvDisp n N ADSW 25.71 21.50 435 24.78 2936 25.38 24.35 +.25 +3.5 AdvDrainS N WMS .32f 1.1 24 31.00 17.90 274 28.55 1690 29.25 28.15 -.20 +19.7 AdvEmis n Q ADES 1.00 8.8 3 12.20 7.00 99 11.36 390 11.49 11.02 +.18 +17.6tAdvEnId Q AEIS 16 95.00 57.23 255 58.09 1855 61.16 57.23 -2.76 -13.9 AMD Q AMD 17.34 9.04 41402 14.99 298763 15.76 14.54 -.81 +45.8 Advansx n N ASIX 46.51 29.55 199 36.63 726 38.52 36.22 -1.70 -12.9 AdvOil&Gs N AAV 6 7.35 2.70 74 3.10 750 3.30 3.05 -.05 -27.9tAdvaxis Q ADXS 7.45 1.42 466 1.45 2987 1.65 1.42 -.18 -48.9 AdvClayCv N AVK 1.13 7.4 16.80 14.62 64 15.29 282 15.59 15.15 -.31 -3.7 AdvCCvII N AGC .56 10.0 6.49 5.40 132 5.59 590 5.67 5.52 -.08 -6.7tAdvClEnh N LCM .84 10.9 8.87 7.70 19 7.74 156 7.84 7.70 -.12 -7.1 AdverumBi Q ADVM 8.59 2.40 513 5.30 3840 6.25 5.20 -.75 +51.4 AdSDorWr N AADR .32e .6 64.00 45.96 23 53.24 316 55.46 52.60 -2.65 -9.5 AdvS Vice n Q ACT 29.50 24.23 5 25.70 31 26.12 25.45 -.32 -1.9 AdSNewT n N FNG 24.13 19.60 12 21.23 89 21.97 20.90 -.90 -1.1 AdvSmCap N SCAP 39.07 30.53 0 38.27 3 39.04 38.18 -.44 +9.3 AdvPacFlt N FLRT 1.56e 50.07 48.78 49.31 0 49.31 49.31 +.46 -.1 AdvSSage N HOLD .41e .4 103.68 99.03 99.22 7 99.30 99.21 -.14 AdvNfltMS N MINC 1.34e 2.8 48.91 47.73 17 47.78 54 47.90 47.73 -.11 -1.2 AdvSStarG N VEGA 31.97 28.75 31.18 8 31.32 30.87 -.22 +1.1 AdvTrTabs N TTFS .47e .7 75.63 64.11 2 68.26 14 69.44 67.37 -1.29 -4.5 AdMadGBd N FWDB .73e 2.9 27.29 24.20 0 25.42 2 25.52 25.33 -.03 -1.8 AdMadIntl N FWDI .37e 1.2 33.10 27.18 30.13 1 30.69 30.13 -1.09 -3.0 AdMadDm N FWDD .18e .3 57.19 47.83 1 53.69 2 53.69 53.01 -.56 +.4 AdvActBear N HDGE 8.91 7.43 103 7.80 682 7.88 7.71 +.09 -.5 Aecom N ACM 11 39.90 30.15 591 33.03 3946 33.92 32.38 -.46 -11.1tAegeanMP N ANW .08 12.1 2 6.00 .70 846 .66 4281 .77 .66 -.10 -84.6 Aegion Q AEGN 22 28.19 19.11 130 25.75 588 26.07 24.91 -.28 +1.3 AegleaBio n Q AGLE 12.00 2.81 198 10.58 1451 11.07 10.21 -.14 +95.6 Aegon N AEG .25e 4.2 7.48 4.86 4282 5.92 15191 6.11 5.80 -.23 -6.0sAegon cap N AEH 1.59 6.1 26.52 25.40 45 25.99 163 26.52 25.92 -.16 +.7 Aegon 6.5 N AED 1.63 6.2 26.83 24.55 22 26.28 141 26.55 26.28 -.22 +1.3 Aegon flt N AEB .77 3.1 25.35 23.55 8 24.67 63 24.88 24.61 -.06 +2.0 AehrTest h Q AEHR 4.33 2.12 68 2.35 392 2.53 2.31 -.19 -13.3 Aemetis Q AMTX 3.12 .45 9 1.51 101 1.61 1.40 -.09 +174.5 AerCap N AER 8 56.26 45.54 984 54.15 5625 54.50 53.47 -.21 +2.9 AeriePhm Q AERI 71.30 47.05 473 67.55 2046 70.15 66.60 -2.90 +13.1 Aerocntry A ACY 3 17.34 10.10 2 15.85 9 15.85 15.00 +.90 +4.0 AerohiveN N HIVE 6.50 3.02 485 3.97 1997 4.36 3.95 -.44 -31.9 AerojetR N AJRD 36.25 20.26 493 29.49 2465 30.18 28.58 +.29 -5.5sAeroViron Q AVAV 69.52 30.05 1533 71.43 5363 73.63 56.00 +12.01 +27.2 AEtern g rs Q AEZS 3.29 .90 91 1.95 703 2.14 1.80 -.16 -17.4 Aethlon rs Q AEMD 3.85 .79 48 1.28 439 1.33 1.25 -.02 +13.3 Aetna N AET 2.00 1.1 18 194.40 149.69 2504 183.50 9963 190.86 183.01 -7.42 +1.7 AeviGeno Q GNMX 2.65 1.01 38 1.11 375 1.22 1.08 -.09 -7.5tAffilMgrs N AMG 1.20 .8 12 216.99 149.05 541 148.67 3282 154.30 148.64 -5.95 -27.6 AffimedNV Q AFMD 2.85 1.15 115 1.65 1243 1.80 1.60 -.10 +26.9tAgenus Q AGEN 6.19 2.13 1546 2.27 8340 2.52 2.13 -.16 -30.4tAgileThera Q AGRX 5.60 .50 532 .49 2132 .58 .49 -.08 -81.6 Agilent N A .60 1.0 73 75.00 58.22 1914 61.84 13116 63.00 60.42 -.95 -7.7 Agilysys Q AGYS 15.62 9.80 97 15.50 323 15.60 15.03 +.04 +26.2 AgiosPhm Q AGIO 99.82 50.91 457 84.23 2305 96.85 80.54 -13.15 +47.3 Agnico g N AEM .44 43 51.86 37.35 1284 45.83 6029 46.22 43.55 +.98 -.8 AgreeRlt N ADC 2.16f 4.1 24 54.16 43.74 263 52.77 1115 54.16 52.29 -.42 +2.6 AgroFresh Q AGFS 16 9.05 4.94 353 7.01 1102 7.42 6.87 -.31 -5.3 AileronT n Q ALRN 15.48 4.90 14 5.42 98 6.00 5.20 -.62 -48.6 Aimmune n Q AIMT 42.00 18.25 616 26.89 2822 28.43 26.34 -1.38 -28.9 Air Inds A AIRI .60 33.3 2.03 1.15 24 1.80 349 1.95 1.71 +.02 +6.5 AirLease N AL .40 1.0 5 50.70 36.42 820 41.97 3747 42.63 40.70 -.60 -12.7 AirProd N APD 4.40 2.8 23 175.17 140.78 999 155.73 5616 158.29 154.67 -1.25 -5.1 AirPrd wi N APD/WI sAirT Inc Q AIRT 35.08 14.40 5 33.35 26 35.08 32.01 -.65 +35.1 AirTrnsp Q ATSG 27.67 19.17 508 22.59 2369 23.60 21.46 -1.06 -2.4tAirMedia Q AMCN 2.87 .60 123 .63 814 .68 .60 -.05 -45.2 Aircastle N AYR 1.12 5.5 9 25.30 18.97 369 20.50 1582 21.42 20.36 -.81 -12.4 Airgain n Q AIRG 37 15.00 7.31 29 9.19 216 9.19 8.53 +.42 +2.2 AkamaiT Q AKAM 67 83.08 44.65 2717 73.23 17488 79.60 71.02 -7.09 +12.6 AkariTh rs Q AKTX 11.95 1.70 112 1.95 1555 2.46 1.94 -.04 -55.0 AkceaTh n Q AKCA 33.99 8.10 164 23.71 752 26.89 23.62 -2.51 +36.6tAkebiaTher Q AKBA 20.25 7.90 1514 9.98 6675 11.32 7.90 -.77 -32.9 AkersBios Q AKER 1.82 .12 4146 .39 20952 .46 .31 +.01 +188.8 Akorn Inc Q AKRX 47 33.73 10.76 2503 16.59 8012 16.63 15.46 +.56 -48.5 Akoustis n Q AKTS 9.78 4.86 112 7.27 1227 8.18 6.64 -.33 +16.7 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 16 25.48 46 25.59 25.34 -.05 -4.1 AlamoGp N ALG .44f .5 24 120.58 86.41 70 90.36 343 93.08 88.54 -1.72 -19.9 AlamosGld N AGI .02 .4 8.58 4.83 963 5.69 4969 5.74 5.52 -12.6 Alarm.cm n Q ALRM 41 49.49 33.39 302 40.38 3218 40.55 38.43 +2.78 +7.0 AlaskaAir N ALK 1.28f 2.1 8 95.75 57.53 1127 60.39 6582 62.90 59.53 -2.52 -17.8 AlaskCom Q ALSK 59 2.91 1.39 67 1.77 496 1.79 1.67 +.07 -34.0 AlbnyIn N AIN .68 1.1 51 68.85 49.20 92 60.15 479 62.05 59.65 -1.25 -2.1 Albemarle N ALB 1.34f 1.4 21 144.99 86.75 1768 94.33 7245 96.95 91.29 +.87 -26.2 Albireo Q ALBO 39.87 17.20 43 35.50 555 37.95 33.62 -1.81 +38.7 Alcentra Q ABDC .72 11.3 13.76 5.90 64 6.39 281 6.73 6.20 -.06 -23.8 Alcoa Cp N AA 43 62.35 30.65 2905 46.88 15150 47.32 43.59 +1.32 -13.0 AlderBioPh Q ALDR 19.97 8.60 1168 15.80 4540 16.95 14.85 -1.00 +38.0 AldeyraTh Q ALDX 11.90 3.90 78 7.95 390 8.65 7.80 -.60 +16.9 AlexB Inc N ALEX .28 1.2 32 30.35 20.83 780 23.50 3127 23.62 21.62 +1.68 -15.3 Alexanders N ALX 18.00 4.7 436.80 332.98 6 382.63 38 387.85 382.08 -2.37 -3.3 AlexREE N ARE 3.72f 2.9 32 134.37 114.00 946 126.17 3848 127.57 124.08 +.02 -3.4 AlxRE pfD N AREpD 1.75 5.0 37.59 33.99 75 34.80 86 35.47 34.79 -.26 -5.9 AlexcoR g A AXU 1.85 1.10 446 1.34 1422 1.37 1.25 +.01 -16.0 Alexion lf Q ALXN 47 149.34 102.10 1096 124.15 6848 127.14 119.57 -3.42 +3.8 AlgonPw n N AQN .51f 11.34 9.47 126 9.67 694 9.74 9.50 +.18 -13.4 Alibaba N BABA 55 211.70 137.52 26014 185.53 129394 198.10 182.04 -16.48 +7.6 Alico Q ALCO .24 .8 34.80 25.55 5 31.70 32 33.15 30.98 -.34 +7.5 AlignTech Q ALGN 371.55 148.01 919 342.14 5455 357.69 334.44 -11.13 +54.0 AlimerSc h Q ALIM 1.65 .74 96 .98 436 .99 .85 +.10 -26.5 Alio Gld rs A ALO 5.74 1.32 83 1.46 734 1.49 1.38 +.08 -60.2tAlkermes Q ALKS 71.22 39.54 631 41.16 4582 44.08 39.54 -2.97 -24.8 AllegCp N Y 639.42 521.07 63 574.97 312 592.81 573.22 -10.03 -3.5 AllegTch N ATI 30.25 16.22 1896 25.12 9636 26.63 24.44 -2.19 +4.1sAllgnceBc n Q ABTX 30 44.70 31.75 29 43.35 219 44.70 42.60 -.15 +15.1 AllegiantT Q ALGT 2.80 2.0 11 181.45 111.54 139 138.95 665 144.48 135.75 -5.20 -10.2 Allegion N ALLE .84 1.1 89.81 73.85 670 77.36 4440 78.16 76.14 -.33 -2.8 AllenaPh n Q ALNA 17.56 6.13 96 13.03 725 14.00 12.65 -.35 +29.5 Allergan N AGN 2.88 1.7 10 256.80 142.81 1806 166.72 8542 173.37 164.06 -6.70 +1.9 Allete N ALE 2.24 2.9 23 81.24 66.64 214 77.41 1215 78.62 76.39 +1.10 +4.1 AlliCAMun N AKP .70 5.3 14.02 12.49 11 13.14 70 13.21 13.07 +.07 -3.3 AlliData N ADS 2.28 1.0 15 278.33 192.02 476 233.20 2342 239.62 229.42 -3.42 -8.0tAll MMA n Q AMMA 3.07 .28 969 .33 4144 .44 .28 -.01 -71.4 AlliBNtlMu N AFB .75 5.9 14.22 12.32 55 12.62 180 12.75 12.62 -.05 -5.8 AlliOne rs N AOI 30.70 9.85 154 15.85 1043 17.90 15.45 -.45 +19.6 AllnceRes Q ARLP 2.06f 11.2 5 21.90 15.55 245 18.35 2090 18.80 17.90 +.10 -6.9tAlliBGlbHi N AWF .84 7.3 13.12 11.48 273 11.54 1043 11.61 11.48 -.07 -9.6 AlliBern N AB 2.57e 9.0 13 29.80 22.55 260 28.55 1405 29.10 28.30 -.60 +14.0 AlliantEg s N LNT 1.34f 3.2 21 45.52 36.84 1554 42.32 8869 42.78 41.07 +1.23 -.7 AlliGlCvInc N NCV .78 11.2 7.28 6.41 219 6.99 1090 7.00 6.88 -.6 AlliGblCv2 N NCZ .69 11.4 6.49 5.70 158 6.03 1314 6.05 5.92 -.01 -2.9 AlliNFJDv N NFJ 1.20 9.5 13.81 12.29 346 12.62 1704 12.89 12.55 -.27 -3.3 AlliGlEqCv N NIE 1.52 6.8 22.60 19.03 49 22.25 527 22.37 21.90 -.15 +5.3 Allz24Tgt n N CBH 10.05 8.75 42 9.25 179 9.36 9.21 -.14 +1.6 AllnzgDI&Cv N ACV 2.00 8.7 24.13 20.03 38 22.95 257 23.77 22.87 -.86 +5.1 AlldCap47 N AFC 1.72 6.8 26.31 25.14 6 25.38 61 25.87 25.26 -.01 -.4 AldHlPrd rs Q AHPI 5.25 1.72 13 2.41 96 2.59 2.40 -.07 +15.3 AlliedMot Q AMOT .12f .3 46 50.23 22.78 46 47.88 253 48.97 45.81 +.59 +44.7 Alliqua rs Q ALQA 4.60 1.58 9 2.05 25 2.12 2.00 +.04 +13.3 AllisonTrn N ALSN .60 1.5 14 45.69 32.93 1220 40.49 5884 41.50 39.41 -1.15 -6.0 AllotComm Q ALLT 6.09 4.74 14 5.36 176 5.42 5.22 +.07 +.6 AllscriptH Q MDRX 16.13 10.78 958 12.00 6800 12.43 11.80 -.13 -17.5 Allstate N ALL 1.84 2.0 13 105.36 85.59 1437 91.27 11181 92.73 90.21 -.97 -12.8 Allstat pfA N ALLpA 1.41 5.5 26.43 24.63 12 25.60 43 25.85 25.41 +.28 Allstate 53 N ALLpB 1.28 4.9 28.29 25.10 34 26.01 137 26.57 25.78 -.02 -.9tAllstat pfC N ALLpC 1.69 6.6 27.74 25.41 36 25.48 160 26.01 25.41 -.10 -2.1 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 9 26.03 42 26.80 26.02 -.10 -1.4 Allstat pfE N ALLpE 1.66 6.4 27.64 25.70 70 25.85 408 26.42 25.79 -.12 -1.5 Allstat pfF N ALLpF 1.56 5.8 27.83 25.02 30 26.98 133 27.35 26.61 +.38 +1.4 AllyFincl N ALLY .52 2.0 11 31.29 20.50 4914 26.27 23758 26.96 25.21 -.15 -9.9 AlmadM n A AAU 1.36 .70 141 .72 463 .75 .70 -.02 -30.1 AlnylamP Q ALNY 153.99 70.76 731 98.49 3348 103.75 94.06 -5.71 -22.5 AlphaOmg Q AOSL 19 18.72 12.92 81 14.24 679 15.26 14.10 -.94 -13.0 AlpUSQVal N QVAL 1.35e 4.3 33.51 24.74 11 31.09 38 31.74 30.92 -.70 +1.2 AlpValuIntl N IVAL 1.35e 4.4 35.03 29.93 16 30.79 51 30.90 30.46 -.16 -6.8 AlpMoIntQ N IMOM 33.00 25.69 6 28.97 37 29.27 28.54 -.81 -4.6 AlpMoUSQ N QMOM 33.24 24.73 4 30.69 170 31.80 30.13 -1.34 +7.3 AlpArcVl n N VMOT 31.39 25.00 13 28.82 204 29.35 28.40 -.84 -.6 AlphaPro A APT 17 4.25 2.80 26 3.35 126 3.40 3.30 -.05 -16.3 Alphabet C Q GOOG 29 1186.89 894.79 1276 1115.65 8830 1143.91 1096.01 -39.83 +6.6 Alphabet A Q GOOGL 34 1201.49 915.31 1576 1129.19 10192 1155.99 1106.07 -40.10 +7.2 Alphatc rs Q ATEC 4.27 1.58 103 2.98 834 3.13 2.66 +.03 +12.0 AlpImmu n Q ALPN 12.87 2.30 11 7.57 51 8.33 7.22 -.19 -32.4 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 4 43.97 12 44.05 43.46 +.19 -2.1 AlpsEqSect N EQL 1.83e 2.6 73.29 63.61 41 69.72 52 70.05 68.95 -.34 +.3 AlpDisrTc n N DTEC 29.82 24.40 6 27.75 66 28.22 27.32 -.63 +10.1 AlpsRtSec n Q SWIN 32.49 26.65 1 31.20 3 31.45 30.86 -.76 +4.8 AlpBzSoMed N BUZ 38.00 27.95 1 35.96 38 36.47 35.60 -.80 +12.3 AlpsRivFlex N RFFC 35.25 30.68 10 34.13 169 34.57 33.90 -.59 -1.7 Alps RivDiv N RFDA 33.92 28.16 5 32.38 30 32.69 32.01 -.52 +2.2 AlpRvrCare N RFCI 26.24 23.73 44 23.92 1256 23.97 23.86 +.03 -3.2tAlpRivUncn N RFUN 26.57 25.00 3 25.01 31 25.17 24.98 -.15 -4.0 AlpSprtJG N SGDJ 38.94 27.95 22 29.11 106 29.56 28.62 -.56 -13.4 AlpMedBrk N SBIO 39.50 27.19 48 37.27 264 38.68 36.13 -1.55 +13.7 AlpSprotG N SGDM .12e .6 22.94 18.32 9 19.26 193 19.38 18.86 -.13 -7.0 AlpWkplEq N EQLT .42e 1.2 39.15 32.95 2 36.47 3 36.61 36.29 -.26 +.7tAlpEDvDg N EDOG .73e 3.4 27.38 20.95 8 21.39 46 21.49 20.95 -.16 -15.9 AlpAlerEn N ENFR 1.35e 6.1 24.50 19.24 11 22.17 47 22.19 21.66 +.20 -4.0 AlpIntDvDg N IDOG 1.47e 5.4 30.26 26.05 52 26.99 456 27.24 26.68 -.35 -5.8 AlpBarr400 N BFOR .25e .6 44.53 36.66 5 43.46 33 43.86 42.80 -.49 +4.5tAlpRivStInc N RIGS .30e 1.2 25.76 24.33 17 24.32 104 24.50 24.32 -.10 -3.3 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 108 44.50 582 45.10 44.30 -.45 -2.8 AlpAlerMLP N AMLP 1.35e 13.4 12.13 9.01 15838 10.10 80126 10.37 10.01 -.27 -6.4 AltaMesa n Q AMR 10.79 6.35 1510 6.81 6412 7.24 6.66 -.33 -31.3 Altaba Q AABA 82.45 53.13 17791 73.21 69116 78.25 71.98 -6.25 +4.8 Altair A n Q ALTR 37.77 16.55 289 34.18 2189 34.76 33.05 -.55 +42.9 Alteryx n N AYX 41.47 18.64 739 38.16 3859 38.59 34.80 +1.19 +51.0 Altice n N ATUS 31.62 14.60 6332 17.06 32480 17.28 16.32 -.08 -10.6 Altimm rs Q ALT 3.73 .41 776 .45 4808 .61 .42 -.14 -77.6 AltisrcAst A AAMC 116.00 55.00 1 69.75 15 71.00 64.43 -.05 -14.5sAltisrce n Q ASPS 2 33.17 19.28 89 29.17 491 33.17 29.11 -3.20 +4.2 AltraIndlM Q AIMC .68 1.6 25 53.70 38.80 66 43.10 543 44.60 42.50 -1.40 -14.5 Altria N MO 2.80f 4.9 18 77.00 53.91 6599 56.79 36280 57.45 55.65 -.23 -20.5tAlumChina N ACH 23.54 10.42 52 10.91 383 11.18 10.42 -.44 -39.2 AmTrstFn Q AFSI .34 2.3 15 16.37 8.80 1963 14.57 8440 14.64 14.49 +.01 +44.7 ATrFn pfA N AFSIpA 1.69 8.9 25.28 13.96 8 18.93 54 19.26 18.12 -.15 -8.1 AmTrF pfB N AFSIpB 1.81 9.1 25.23 12.92 3 19.81 38 20.18 19.52 -.05 -9.4 AmTrF pfC N AFSIpC 1.91 9.3 25.57 14.91 4 20.60 34 20.86 19.95 -.16 -8.4 AmTrF pf F N AFSIpF 24.19 13.93 5 19.83 188 19.89 19.21 +.08 -3.4 AmTrF pfE N AFSIpE 26.05 14.80 19 22.93 53 23.01 22.16 +.03 AmTrFn 7.5 N AFST 27.79 23.30 11 24.95 50 25.59 24.89 -.45 -3.6 AmTrFn 55 N AFSS 1.81 7.4 26.36 21.41 5 24.33 35 24.40 24.24 +.12 -2.7 Market profile NYSE American Nasdaq Copart s 53,422,200 56.56 +.55 Exelixis 47,354,500 21.52 +.32 AMD 41,402,200 14.99 -.32 Comcast s 37,930,800 32.81 +.18 MicronT 32,206,500 52.44 -.70 Intel 28,900,700 49.71 +.46 Microsoft 27,553,200 98.61 -.02 IQIYI n 23,616,000 32.30 +.35 Apple Inc 22,541,300 185.11 -.39 Cisco 20,519,900 43.03 +.09 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2748.48 +23.70NewConcEn 18,616,800 4.22 +2.50 TransEntx 15,375,600 4.36 -.56 Pedevco rs 10,933,100 2.27 +.17 NthnO&G 8,849,700 3.15 +.20 iShIndia bt 5,139,300 33.29 +.72 SRC Eng 2,813,800 11.02 +.12 CheniereEn 2,437,400 65.19 +.33 22ndCentry 2,336,800 2.46 -.06 NwGold g 2,200,100 2.08 +.07 UraniumEn 1,702,800 1.61 +.03 TransEntx 94,727,400 4.36 -.42 Pedevco rs 51,704,600 2.27 +1.96 NthnO&G 28,681,500 3.15 +.38 PlatGpM rs 28,327,800 .10 +.00 NewConcEn 28,078,200 4.22 +2.83 AMD 298,762,800 14.99 -.81 MicronT 241,264,200 52.44 -4.66 IQIYI n 194,373,300 32.30 -3.99 Intel 180,951,900 49.71 -2.79 Microsoft 177,132,100 98.61 -1.80 FRIDAY MOST ACTIVEName Vol Last Chg 12504.25 +28.27 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE iShEMkts 108,538,600 43.33 +.64 BkofAm 102,247,300 28.19 -.48 S&P500ETF 97,405,300 271.28 +.39 SPDR Fncl 77,140,700 26.59 GenElec 71,953,300 13.61 -.22 VanEGold 53,959,400 22.31 +.38 FordM 44,111,300 11.07 -.21 WellsFargo 43,870,000 55.44 +1.81 AT&T Inc 41,999,500 32.11 -.08 B iPVxST rs 40,281,700 37.00 -1.03 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg GenElec 571,424,000 13.61 +.56 iShEMkts 490,304,700 43.33 -.59 S&P500ETF 485,381,600 271.28 -3.46 SPDR Fncl 370,956,300 26.59 -.48 BkofAm 370,706,800 28.19 -.80 Xerium 13.24 +100.3 GrayTvA 14.62 +32.3 Lee Ent 2.85 +23.9 GrayTelev 15.80 +23.4 SandRMs2 1.82 +18.2 Danaos 1.90 +15.2 BonanzaCE 37.87 +14.8 Argan 40.95 +14.5 WEEKS BIGGEST GAINERSName Close Chg AcornInt rs 14.25 -53.4 GpSuprvi n 10.58 -24.4 HertzGl 15.34 -23.6 Pier 1 2.38 -23.2 TrGasSur 12.14 -22.8 LomaNeg n 10.26 -22.5 CmtyHlt 3.32 -22.4 WEEKS BIGGEST LOSERSName Close Chg Pedevco rs 2.27 +620.6 NewConcEn 4.22 +203.8 Barnwell 2.10 +22.1 FriedmInd 8.10 +21.8 MexcoEn 5.99 +17.9 Intellichk 2.30 +17.3 NthnO&G 3.15 +13.7 NuverEnv n 12.00 +10.1 WEEKS BIGGEST GAINERSName Close Chg OrchidsPP 3.98 -24.8 Zomedica n 2.25 -24.5 OncoCyte n 2.55 -19.0 AsteriasBio 1.35 -15.6 LevelBr n 3.70 -14.0 GabGUtil pf 43.66 -12.7 BioTime 2.06 -12.3 DifferBr rs 3.85 +332.6 Echelon rs 8.24 +98.1 Gemphire n 10.19 +77.2 InnovBio rs 23.57 +75.2 ChinLend h 3.01 +61.0 LegcyR pfB 18.46 +57.7 TSR Inc 6.70 +45.8 XeneticB n 4.08 +44.7 AquinoxPh 2.65 -82.9 Arsanis n 3.63 -80.8 SumTher n 2.45 -80.2 PainThr rs 2.06 -75.0 Gevo rs 3.80 -54.9 MerrimP rs 4.91 -46.3 BarHilc un 12.06 -41.47510.30 +6.62How 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 p 1,633 1,194 129 Volume (000s) New Highs New Lows 2,956 44 53 Advanced Declined Unchanged 180 117 16 Volume (000s) New Highs New Lows 313 6 7 Advanced Declined Unchanged 1,531 1,321 183 Volume (000s) New Highs New Lows 3,035 56 64 Advanced Declined Unchanged 1,122 1,823 52 Volume (000s) New Highs New Lows 2,997 128 227 Advanced Declined Unchanged 141 181 5 Volume (000s) New Highs New Lows 327 14 24 Advanced Declined Unchanged 824 2,181 72 Volume (000s) New Highs New Lows 3,077 190 233 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 30, 2018

PAGE 57

AmTrF pfD N AFSIpD 1.88 8.7 25.46 14.42 10 21.65 51 21.87 21.00 -.13 -2.4 Amarin Q AMRN 4.60 2.66 4497 3.09 16917 3.14 2.70 +.21 -22.9 Amazon Q AMZN 1763.10 931.75 4486 1699.80 26428 1723.41 1646.31 -15.87 +45.3 AmbacFin Q AMBC 8 22.02 13.17 373 19.85 2819 20.25 19.42 +.03 +24.2tAmbarella Q AMBA 66.23 38.17 978 38.61 4639 43.02 38.17 -4.63 -34.3 AmberRd N AMBR 10.29 6.14 58 9.41 704 9.95 9.26 -.59 +28.2tAmbev N ABEV .05e 1.1 8 7.43 4.61 22946 4.63 167045 4.88 4.61 -.18 -28.3 Amdocs Q DOX 1.00 1.5 18 71.72 61.00 452 66.19 3094 68.76 65.79 -2.46 +1.1tAmedica rs Q AMDA 6.94 .90 136 .95 1069 1.17 .90 -.13 -71.1 Amedisys Q AMED 49 88.60 45.60 337 85.46 1882 87.23 83.78 -1.44 +62.1 AMERCO Q UHAL 1.50e 18 400.99 317.43 108 356.15 488 363.94 352.10 -6.35 -5.8 Ameren N AEE 1.83 3.0 21 64.89 51.89 2661 60.85 9897 61.25 58.74 +2.17 +3.2 Ameresco N AMRC 20 13.20 5.25 214 12.00 803 12.25 11.60 -.20 +39.5 AmeriHld n Q AMRH 13.50 .70 224 1.03 5029 1.60 .92 -66.8 AFMulti Q ATAX .50 7.9 22 6.50 5.85 114 6.35 423 6.45 6.28 +.08 +5.0 AMovilL N AMX .17e 1.0 12 19.91 14.85 3960 16.66 16789 16.82 16.06 +.36 -2.9 AmMovl A N AMOV 19.87 14.77 3 16.53 15 16.76 16.02 +.47 -2.8 AmCarM Q CRMT 13 68.20 33.05 44 61.90 408 67.85 61.70 -3.25 +38.6tAmAirlines Q AAL .40 1.1 6 59.08 37.06 6029 37.96 34708 41.27 37.06 -3.39 -27.0 AmAssets N AAT 1.08f 2.8 24 41.69 30.62 259 38.29 1156 38.87 37.94 -.09 +.1 AmAxle N AXL 4 20.27 13.38 1719 15.56 10939 17.36 15.41 -1.85 -8.6 AmCampus N ACC 1.84f 4.3 42 49.26 34.52 1174 42.88 7285 43.46 42.39 -.20 +4.5 ACapSenF Q ACSF 1.16 9.4 6 13.30 10.35 73 12.30 301 12.45 12.25 +16.9 AEagleOut N AEO .55f 2.4 18 25.77 10.23 4055 23.25 19152 24.27 23.08 -1.13 +23.7 AEP N AEP 2.48 3.6 18 78.07 62.71 2942 69.25 17880 70.30 67.57 +1.90 -5.9 AmElTech Q AETI 2.53 .62 114 1.25 1162 1.37 1.14 +.01 -16.7 AEqInvLf N AEL .24f .7 22 37.16 24.67 901 36.00 3503 36.40 35.06 -.16 +17.1 AmExp N AXP 1.40 1.4 15 103.24 82.44 4699 98.00 26505 100.10 95.65 +.77 -1.3 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 436 107.33 1702 108.61 105.18 -.63 -1.1 AFnclGp 54 N AFGE 1.56 6.0 27.53 25.20 7 25.83 31 26.00 25.65 -.20 -1.5 AFnclGp 55 N AFGH 1.50 5.8 28.40 25.00 12 25.80 61 25.99 25.75 -.12 -1.6 AHm4Rent N AMH .20 .9 23.23 18.39 1672 22.18 12201 22.31 21.84 +.33 +1.6 AHm4Rn pfD N AMHpD 1.63 6.4 27.73 24.61 4 25.35 31 25.62 25.27 +.12 -7.4 AHm4R pfE N AMHpE 1.59 6.3 27.53 24.53 2 25.13 21 25.34 25.12 +.01 -6.2 AH4Rn pfG N AMHpG 1.47 6.1 26.38 22.27 5 24.10 26 24.20 23.86 +.03 -4.3 AHm4R pfF N AMHpF 26.27 22.43 6 24.58 32 24.80 24.51 -.21 -3.8 AmIntlGrp N AIG 1.28 2.4 67.30 49.57 4347 53.02 22249 54.59 52.25 -1.44 -11.0 AmLorain A ALN .51 .14 121 .21 364 .21 .18 +.01 +19.3 AMidstrm N AMID 1.65 16.2 15.25 9.42 107 10.20 1982 10.90 10.05 +.10 -23.6 AmerNtl Q AMNB 1.00 2.5 18 43.00 34.95 10 40.00 40 41.65 39.90 -1.60 +4.4 AmNatIns Q ANAT 3.28 2.7 22 134.03 110.43 61 119.59 209 121.94 116.61 -2.19 -6.8 AmOutBr Q AOBC 33 24.20 8.32 1005 12.03 6712 12.95 11.96 -.63 -6.3 AmPubEd Q APEI 35 45.75 17.40 112 42.10 613 44.20 41.00 -1.55 +68.1 AmRailcar Q ARII 1.60 4.1 5 42.52 34.29 106 39.48 381 39.88 38.02 -.23 -5.2 AmrRlty N ARL 21.57 8.00 11 15.81 41 17.00 14.32 +.31 +23.0 AmRenAs n N ARA 24.07 9.91 162 15.77 670 16.60 15.72 -.81 -9.4 AmrRvr Q AMRB .20 1.3 30 17.50 12.21 36 15.85 85 16.00 15.60 +.08 +4.0 AmShrd A AMS 13 4.10 2.25 1 2.75 41 2.75 2.55 +.10 +5.9sASoft lf Q AMSWA .44 3.0 37 16.45 9.00 156 14.57 1092 16.45 14.44 -1.53 +25.3 AmStsWtr N AWR 1.02 1.8 31 60.00 46.62 193 57.16 797 58.82 57.13 -1.04 -1.3sAmSupr rs Q AMSC 8.03 2.89 137 7.00 723 8.03 6.91 -.69 +92.8 AmTower N AMT 3.08f 2.1 42 155.28 130.37 1996 144.17 12789 145.00 141.33 +1.35 +1.1 AVangrd N AVD .08 .3 43 24.00 17.00 64 22.95 347 23.50 22.70 -.23 +16.8 AmWtrWks N AWK 1.82f 2.1 37 92.37 76.04 829 85.38 4880 86.57 83.33 +1.96 -6.7 AWoodmk Q AMWD 25 148.44 78.75 172 91.55 747 95.60 88.60 -2.10 -29.7 Amerigas N APU 3.80 9.0 34 48.37 39.41 269 42.22 1505 42.71 40.51 +.05 -8.7 Ameriprise N AMP 3.60f 2.6 12 183.90 125.07 1301 139.88 6118 145.80 136.81 -6.48 -17.5 AmerisBc Q ABCB .40 .7 20 59.05 41.05 386 53.35 1033 56.45 53.28 -3.25 +10.7 Amerisafe Q AMSF .88 1.5 23 67.82 51.30 170 57.75 456 60.20 57.25 -1.75 -6.3 AmrSvFin Q ASRV .06 1.5 4.40 3.80 15 4.10 106 4.20 4.05 -.05 -1.2 AmSvFn pf Q ASRVP 2.11 7.3 30.10 26.50 1 29.00 2 29.00 28.58 +1.03 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1402 85.27 8991 93.81 82.14 -8.23 -7.1 AmesNatl Q ATLO .92f 3.0 20 31.90 26.00 12 30.85 36 31.50 30.13 -.60 +10.8 Ametek N AME .36 .5 30 79.32 59.56 1282 72.16 6424 73.69 71.04 -.84 -.4 Amgen Q AMGN 5.28 2.9 16 201.23 163.31 2559 184.59 14078 187.36 181.70 -.56 +6.1 AmicusTh Q FOLD 17.62 9.53 2041 15.62 12197 16.04 14.50 -.19 +8.5 AmiraNatF N ANFI 7.05 1.62 100 2.22 700 2.45 2.18 -.12 -46.8 AmkorTch Q AMKR 7 11.88 8.19 682 8.59 4716 8.93 8.50 -.34 -14.5 Ampco N AP 18.60 8.49 37 10.25 289 10.85 9.90 +.20 -17.3 Amphastar Q AMPH 20.45 14.40 250 15.26 931 16.01 15.17 -.51 -20.7 Amphenol N APH .92f 1.1 35 93.62 72.35 1456 87.15 7830 89.00 85.56 -2.05 -.7 AmpioPhm A AMPE 4.95 .38 327 2.20 5228 2.60 1.97 +.04 -45.9 AmpOnRt ef Q IBUY 53.50 34.52 122 51.19 587 52.20 50.06 -1.23 +25.2 AmpSrLn n N YESR 28.57 23.85 0 24.12 1 24.16 24.12 -.26 -1.1 AmpDivOpt N DIVO 30.56 25.82 7 28.38 20 28.91 28.01 -.42 -2.1 Ampliph rs A APHB 2.05 .70 53 1.13 456 1.23 1.12 -.09 +11.9 Amrep N AXR 9 7.71 6.44 0 7.13 2 7.16 7.12 +.01 +1.6tAmtechSys Q ASYS 15.45 6.12 486 6.05 1538 6.98 5.85 -.93 -39.9 Amyris rs Q AMRS 7.30 1.86 769 6.39 5095 6.54 5.51 +.80 +70.4sAnadarko N APC 1.00 1.4 85 75.50 39.96 4444 73.25 24252 75.50 71.36 -.86 +36.6 AnalogDev Q ADI 1.92 2.0 34 103.59 76.07 3117 95.92 17809 99.41 95.05 -3.17 +7.7 Anaptys n Q ANAB 134.00 20.12 509 71.04 1851 77.57 68.11 -3.87 -29.5 Anavex rs Q AVXL 5.73 1.85 864 2.62 3981 3.98 2.51 -1.30 -18.6 AnchBcWA Q ANCB 18 26.45 23.70 34 26.15 40 26.45 26.10 -.15 +5.4 Andeavor N ANDV 2.36 1.8 38 151.89 89.58 1245 131.18 7741 134.91 129.49 -3.87 +14.7 AndeavLog N ANDX 4.42f 10.4 21 55.21 40.66 639 42.53 2668 44.16 41.37 -1.57 -7.9 Andersons Q ANDE .66 1.9 38.00 29.60 75 34.20 476 35.30 33.80 -.63 +9.8 Anf DvAlt n N DALT 10.57 9.62 366 10.16 431 10.27 9.95 -.03 sAngioDyn Q ANGO 23.25 14.97 472 22.24 1260 23.25 21.97 -.53 +33.7tAnglogldA N AU 12.00 7.81 3446 8.21 16565 8.30 7.81 -.05 -19.4 ABInBev N BUD 3.19e 3.2 25 126.50 91.70 2154 100.76 8861 101.29 96.87 +1.63 -9.7 AnikaTh Q ANIK 15 69.81 28.54 293 32.00 1407 32.29 29.55 +1.03 -40.6 Anixter N AXE 14 88.85 56.25 152 63.30 622 65.40 62.25 -1.95 -16.7 Annaly N NLY 1.20 11.7 12 12.73 9.95 9249 10.29 41890 10.74 10.25 -.03 -13.5 Annaly pfC N NLYpC 1.91 7.6 26.02 25.00 10 25.25 98 25.39 25.19 +.05 -.9 Annaly pfD N NLYpD 1.88 7.4 25.85 24.06 24 25.21 106 25.31 25.20 -.03 -.6 Annaly pfG N NLYpG 1.63 6.7 24.83 23.35 50 24.26 394 24.37 24.02 +.10 -2.1 Annaly pfF N NLYpF 26.59 24.54 66 25.38 368 25.39 25.17 +.19 -1.7 Ansys Q ANSS 54 184.95 119.20 701 174.18 3015 179.72 171.23 -5.14 +18.0 AntaresP Q ATRS 4.09 1.58 529 2.58 4503 2.71 2.46 -.11 +29.6 Antero n N AMGP .16e .9 22.44 14.85 214 18.86 2032 19.30 18.15 -.34 -4.4 AnteroMid N AM 1.56f 5.3 23 35.10 24.20 566 29.52 2593 31.03 29.07 -1.24 +1.7 AnteroRes N AR 1.00 4.7 44 22.38 16.31 2043 21.35 11953 21.73 20.41 +.54 +12.4 Anthem N ANTM 3.00 1.3 15 267.95 179.40 1047 238.03 6381 245.45 233.48 -6.79 +5.8 Anworth N ANH .60 12.1 10 6.35 4.55 413 4.97 2972 5.23 4.90 -.09 -8.6 Anwrth pfA N ANHpA 2.16 8.2 27.24 25.35 0 26.24 4 26.59 26.04 +.42 -.8 Anwrth pfB N ANHpB 1.56 5.9 30.75 24.60 26.40 0 26.76 26.40 -.46 -3.8sAnwrth pfC N ANHpC 1.91 7.6 25.59 24.46 2 25.08 20 25.59 25.05 +.05 -.3 Aon plc N AON 1.60f 1.2 27 152.78 130.87 1150 137.17 5600 138.49 134.82 +.03 +2.4 Apache N APA 1.00 2.1 30 51.21 33.60 4915 46.75 19949 47.49 42.98 +1.99 +10.7 AptInv N AIV 1.52 3.6 24 46.72 37.97 1107 42.30 5797 42.69 41.75 -.09 -3.2tAptInv pfA N AIVpA 1.72 6.7 27.80 25.52 0 25.65 17 26.08 25.52 +.25 -6.4 Apellis n Q APLS 32.00 12.45 364 22.00 2733 24.36 20.10 +.25 +1.4 ApogeeE Q APOG .63 1.3 18 58.30 37.24 494 48.17 1985 48.88 43.00 +4.09 +5.3 ApolloCRE N ARI 1.84 10.1 11 19.23 17.56 1149 18.28 7143 18.83 18.10 -.03 -.9 ApoCRE pfC N ARIpC 25.89 24.80 11 25.65 33 25.83 25.34 +.41 -.6 ApollEnd rs Q APEN 8.50 3.55 42 6.98 292 7.20 6.41 +.48 +24.6 ApolloGM N APO 1.95e 6.1 11 37.35 25.61 680 31.87 9218 32.05 30.12 +.10 -4.8 ApollG pfA N APOpA 1.59 6.3 26.62 23.98 20 25.33 87 25.47 25.15 +.02 -3.7 ApolG pfB N APOpB 1.59 6.4 25.04 24.25 40 24.85 274 24.94 24.58 +.13 +.1 ApolloInv Q AINV .60 10.8 6.48 5.18 689 5.57 3747 5.60 5.50 +.01 -1.6tApolloI 43 N AIY 1.72 6.9 26.86 25.13 15 25.03 56 25.44 24.99 +.08 -4.0 ApolMed n Q AMEH 30.00 10.00 127 25.86 1007 29.80 23.40 -4.14 +7.8 ApollSrFlt N AFT 1.08a 6.6 18.69 16.08 107 16.33 585 16.57 16.30 -.17 +.7 ApolloTact N AIF 1.20a 7.7 16.56 15.37 57 15.60 291 15.75 15.46 -.08 -1.0 AppFolio n Q APPF 68.50 31.15 205 61.15 1057 64.00 59.01 -2.00 +47.3 Appian A n Q APPN 43.61 17.02 480 36.16 2737 37.27 32.63 +.61 +14.9 AppHReit n N APLE 1.20 6.7 28 20.19 16.72 2810 17.88 7240 18.53 17.65 -.47 -8.4 Apple Inc Q AAPL 2.92f 1.6 22 194.20 142.28 22541 185.11 140586 187.28 180.73 +.19 +9.4 ApplRecy h Q ARCI 1.75 .52 37 .69 499 .78 .63 -.01 -33.7 ApldDNA Q APDN 3.45 1.15 58 1.26 283 1.43 1.21 -.14 -20.8 AppGenTc Q AGTC 5.85 3.25 141 3.70 581 4.35 3.70 -.65 +2.8 ApldIndlT N AIT 1.20 1.7 19 76.20 54.00 204 70.15 1024 74.47 69.75 -4.65 +3.0 ApldMatl Q AMAT .80 1.7 13 62.40 40.79 14476 46.19 75686 47.33 44.57 -1.77 -9.6 ApldOptoel Q AAOI 17 103.41 22.54 1236 44.90 4417 45.37 40.02 +1.15 +18.7 Approach Q AREX 11 4.21 2.19 464 2.44 2434 2.65 2.40 -.11 -17.6 Apptio n Q APTI 38.35 16.07 412 36.20 2799 37.20 33.76 -.19 +53.9 ApricusB rs Q APRI 3.34 .25 982 .39 2932 .45 .36 -.02 -78.8 Aptargrp N ATR 1.28 1.4 27 96.39 79.97 337 93.38 1500 94.12 91.42 +.75 +8.2 AptevoTh n Q APVO 6.35 1.15 106 4.99 828 5.83 4.91 -.55 +17.7sAptinyx n Q APTX 23.74 17.35 115 24.17 2027 24.92 19.01 +4.17 +19.7 Aptiv N APTV .22 .2 18 103.23 71.64 1440 91.63 8419 95.88 90.13 -4.61 +8.0 AptoseB g Q APTO 4.55 1.08 2019 3.94 3473 4.34 3.47 -.12 +75.9 AquaAm N WTR .82 2.3 26 39.55 32.30 745 35.18 3669 35.53 34.45 +.81 -10.3 AquaMetal h Q AQMS 12.65 1.42 920 2.88 4389 3.25 2.71 -.38 +35.2 AquaB Tc n Q AQB 9.99 2.25 68 3.33 225 3.33 2.73 +.32 -5.4 Aquantia n N AQ 18.49 9.60 302 11.58 2266 13.19 11.56 -1.61 +2.2 Acquavnt n N WAAS 17.70 10.87 64 15.58 783 15.92 15.04 +.17 +.4tAquinoxPh Q AQXP 16.90 1.96 5086 2.65 23534 15.49 1.96 -12.86 -77.5 ArQule Q ARQL 6.07 .94 1948 5.53 11708 5.95 4.61 +.77 +235.2 Aradigm h Q ARDM 7.35 1.03 51 1.45 256 1.70 1.35 -.22 -78.4tAralezP h Q ARLZ 2.98 .35 582 .35 2568 .41 .35 -.04 -75.4 Aramark N ARMK .42 1.1 19 46.09 36.29 1229 37.10 10540 38.92 36.50 -1.15 -13.2 AratanaTh Q PETX 7.67 3.67 286 4.25 1619 4.66 4.05 -.36 -19.2sArborRT N ABR 1.00f 9.6 8 10.67 7.88 2275 10.43 13605 10.67 10.02 +.41 +20.7 Arbor prA N ABRpA 2.06 8.0 26.23 24.81 22 25.71 30 26.00 25.70 -.21 +1.5 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 1 25.35 3 25.45 25.35 +.02 -.8 ArborR pfC N ABRpC 2.13 8.1 26.68 25.51 2 26.32 9 26.43 26.10 +.24 +.5 ArborRT 21 N ABRN 1.84 7.3 25.87 25.02 25.26 -.7 ArbutusB g Q ABUS 8.25 3.20 183 7.30 1646 7.55 6.35 +.50 +44.6 ArcBest Q ARCB .32 .7 16 50.45 19.55 275 45.70 1391 47.80 44.10 -2.10 +27.8 ArcadB rsn Q RKDA 66.56 3.60 228 8.25 4097 9.45 7.69 -.12 +50.0 ArcelorM rs N MT .10p 7 37.50 21.05 3882 28.78 16052 31.25 28.74 -3.15 -10.9 ArchCap s Q ACGL 24 34.20 25.71 1530 26.46 9142 26.83 26.16 -.02 -12.5 ArchCap pfF Q ACGLO 1.36 5.6 25.99 23.67 21 24.41 97 24.62 24.35 -.02 -3.7 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 51 23.94 231 24.05 23.82 -.06 -4.7 ArchCoal N ARCH 1.60 2.0 7 102.61 62.55 479 78.43 1759 82.62 76.39 -3.95 -15.8sArchDan N ADM 1.34 2.9 19 46.79 38.59 2934 45.83 15390 46.79 45.82 -.70 +14.3 Archrock N AROC .48 4.0 32 13.01 8.25 822 12.00 5719 12.65 11.70 -.10 +14.3 Arcimoto n Q FUV 6.35 2.26 30 4.26 153 4.50 4.05 +.15 +6.2tArconic N ARNC .24 1.4 31.17 16.47 2542 17.01 15167 17.46 16.47 -.03 -37.6 Arconic pf A ARNCp 3.75 4.4 92.00 84.56 85.61 1 86.08 85.35 -.82 -.3tArcosDor N ARCO 33 10.80 6.75 692 6.95 3223 7.35 6.75 -.30 -32.9 ArcturusT rs Q ARCT 15.19 4.78 11 8.48 150 9.45 8.40 -.92 +6.7tArcusBio n N RCUS 19.67 11.73 151 12.24 913 15.51 11.73 -3.21 -28.8tArdaugh n N ARD .56 3.4 23.72 15.98 102 16.62 817 16.92 15.98 -21.2tArdelyx Q ARDX 8.65 3.60 250 3.70 2298 4.20 3.60 -.45 -43.9 ArdmoreSh N ASC 9.05 6.40 153 8.20 778 8.60 8.13 -.35 +2.5 ArenaPh rs Q ARNA 50.05 14.65 795 43.60 3537 45.20 41.50 +.12 +28.3 AresCap Q ARCC 1.52 9.2 8 17.11 15.03 3592 16.45 12702 16.78 16.31 -.11 +4.6sAresCmcl N ACRE 1.12f 8.1 12 14.13 11.96 121 13.81 715 14.13 13.57 +.02 +7.1 AresDyCr N ARDC 1.40 8.7 16.73 15.48 69 16.09 372 16.26 16.02 -.08 -2.0 AresMgmt N ARES 1.18e 5.7 14 25.95 17.40 323 20.70 1459 21.50 20.55 -.30 +3.5 AresMg pfA N ARESpA 1.75 6.5 27.43 25.31 16 26.72 62 27.04 26.69 -.13 +.8 Argan N AGX 1.00 2.4 9 69.95 34.90 179 40.95 1803 42.10 35.60 +5.20 -9.0 Argenx n Q ARGX 103.00 19.36 149 82.86 562 88.90 82.41 -5.14 +31.2 ArgoGp42 N ARGD 1.63 6.4 25.51 25.00 9 25.30 32 25.33 25.23 +.02 +.1 ArgoGpInt N ARGO 1.08b 1.9 12 65.90 48.83 137 58.15 529 60.60 57.85 -2.45 +8.5 AristaNetw N ANET 52 311.67 141.78 413 257.49 3986 270.00 252.86 -15.16 +9.3 ArkInnova N ARKK 48.57 28.34 317 44.98 2330 46.38 44.05 -1.63 +21.3 ArkIndInno N ARKQ 37.14 27.57 13 34.66 97 35.03 34.00 -.59 +5.2 ArkGenom N ARKG 31.80 21.72 54 29.06 553 30.69 28.25 -1.63 +18.7 ArkWebX.O N ARKW .94p .7 59.29 34.37 160 55.48 1248 56.61 54.57 -1.77 +20.4 Ark 3dPr n N PRNT 27.21 22.65 2 24.82 22 25.28 24.29 -.61 +1.9 Ark IsrTc n N IZRL 22.04 19.16 2 20.42 28 20.77 20.10 -.19 +.3 ArkRst Q ARKR 1.00 4.0 92 29.49 21.75 18 24.94 47 26.59 23.56 -1.01 -7.7 ArlingAst N AI 2.20 21.3 5 15.03 9.90 538 10.31 3780 11.00 10.21 -.25 -12.5 ArlingAst23 N AIW 1.66 6.9 25.45 23.58 11 24.11 31 24.39 24.07 -.15 -1.3 ArlingAst25 N AIC 1.69 7.1 24.97 23.05 2 23.86 15 24.10 23.73 -.12 -1.6 ArlAsst pfB N AIpB 1.75 7.2 25.85 22.97 5 24.39 8 24.60 24.10 -.25 -2.2 ArmadaHof N AHH .80 5.4 20 16.00 12.67 363 14.90 2535 15.27 14.65 -.09 -4.1 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 0 25.47 15 25.50 25.34 +.07 +.1 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 22 24.87 84 24.99 24.80 -.11 -.6 ArmourR rs N ARR 2.72 11.9 5 27.55 21.40 457 22.81 1809 23.12 22.56 -.17 -11.3 ArmsFloor N AFI 67 18.60 12.03 88 14.04 428 14.89 14.01 -.64 -17.0 ArmstrWld N AWI 15 65.00 43.77 295 63.20 1560 63.75 61.35 -.15 +4.4 Arotech Q ARTX 26 4.35 2.70 65 3.75 494 3.85 3.70 -.15 +5.6 ArrayBio Q ARRY 20.21 7.15 4308 16.78 21387 19.78 16.15 -2.59 +31.1 ArrisIntl Q ARRS 28 30.38 22.60 2247 24.45 7802 25.08 23.75 -.17 -4.8 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 11 17.40 49 17.67 17.20 +.02 -3.3 ArrowEl N ARW 11 87.26 72.31 382 75.28 2386 77.64 74.19 -2.30 -6.4 ArrowFn Q AROW 1.00b 2.7 16 38.60 29.81 21 36.40 83 37.55 36.40 -.85 +7.2 tArrCountR n Q DWCR 33.04 27.55 32 28.38 149 29.10 27.55 -1.57 -6.0 ArwDWATc Q DWAT .09e .8 12.50 10.80 11.87 0 11.87 11.77 -.06 +2.0 ArrowPhm Q ARWR 14.24 1.48 2284 13.60 9764 13.95 12.61 +.34 +269.6tArsanis n Q ASNS 4 28.69 3.95 429 3.63 1963 18.74 3.55 -15.31 -71.6 ArtesRes Q ARTNA .95 2.5 26 43.22 32.00 15 38.77 61 40.00 37.57 -.38 +.5 ArtisanPtr N APAM 2.40a 8.0 20 41.45 29.00 380 30.15 1873 32.25 29.55 -1.75 -23.7 ArtsWay Q ARTW .05 1.9 5.45 2.00 11 2.60 52 3.18 2.60 -.15 -12.9 AskanoG g A AKG 1.66 .43 230 1.07 1334 1.11 1.01 +.01 +51.6 AsburyA N ABG 10 76.50 49.10 193 68.55 832 74.15 68.45 -6.25 +7.1 AscenaRtl Q ASNA 4.74 1.69 3953 3.99 13613 4.48 3.73 -.26 +69.6 Ascendis n Q ASND 76.29 25.05 115 66.52 896 69.94 62.26 -.26 +66.1 AscentCap Q ASCMA 17.84 1.68 180 2.81 2491 3.88 2.27 +.28 -75.5sAshfordHT N AHT .48 5.9 7.99 5.42 1136 8.10 4785 8.12 7.14 +.96 +20.4 Ashfrd pfD N AHTpD 2.11 8.3 26.17 25.06 4 25.51 28 26.00 25.38 +.17 +1.3 AshfHT pfF N AHTpF 1.84 7.8 25.50 22.21 3 23.63 20 24.07 23.57 +.07 -7.0 AshfrH pfG N AHTpG 1.84 7.8 25.44 22.23 14 23.61 61 23.98 23.39 +.18 -6.0 AshfrdH pfH N AHTpH 1.88 7.8 25.47 22.44 7 23.97 40 24.35 23.73 +.19 -5.7 AshfrdH pfI N AHTpI 1.88 7.9 25.16 22.62 14 23.67 473 24.15 23.53 +.09 -5.7 Ashford A AINC 17 109.82 47.03 27 64.80 150 70.55 53.00 +2.80 -30.3 Ashland N ASH .90m 1.2 43 80.84 59.80 554 78.18 2540 78.99 76.54 -.33 +9.8 AsiaPc N APB .61e 2.1 15.71 12.71 2 13.84 33 14.29 13.68 -.55 -4.0 AsiaPWire Q APWC .10e 3.10 2.26 4 2.60 54 2.60 2.50 +.10 -5.5 AspenAero N ASPN 5.58 3.99 50 4.90 218 5.22 4.83 -.29 +.4 AspenGp n Q ASPU 9.61 5.35 14 7.47 113 7.76 7.20 -.08 -16.3 AspenIns N AHL .96 2.4 52.40 34.80 480 40.70 3589 42.45 40.15 -1.10 +.2 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 27 25.67 110 25.90 25.62 -.16 -5.9 AspIns pfD N AHLpD 1.41 5.8 26.60 23.71 19 24.46 198 24.66 24.40 -.14 -5.1 AspenTech Q AZPN 38 99.86 53.51 571 92.74 4136 95.73 90.54 +.48 +40.1 AssembBio Q ASMB 67.36 18.60 332 39.21 1285 44.10 37.25 -4.97 -13.3 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 4 25.85 21 25.92 25.70 -.01 -4.9 AsscBc pf D N ASBpD 26.65 24.08 3 25.00 19 25.00 24.84 +.01 -3.7 AsscdBanc N ASB .60 2.2 18 29.03 20.95 879 27.30 4343 28.28 27.30 -.95 +7.5sAssocCap n N AC .20 .5 42.25 32.20 21 37.95 122 42.25 37.80 -2.95 +11.3 Assurant N AIZ 2.24 2.2 40 106.99 84.34 877 103.49 6095 105.99 99.99 +1.12 +2.6 AssuredG N AGO .64 1.8 7 45.73 32.97 522 35.73 3260 36.50 35.01 -.73 +5.5 AsdGMu01 N AGOpB 1.72 6.7 26.44 25.36 0 25.77 20 25.85 25.70 -.08 -.9 AsdGMu02 N AGOpE 1.56 6.0 26.82 24.81 6 25.81 30 25.81 25.50 +.11 -1.3 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 5 24.81 25 25.29 24.71 -.34 -1.0 AstaFd lf Q ASFI 5.30e 5.30 3.12 5 3.40 12 3.65 3.40 -.15 -1.3 Astec Q ASTE .40 .7 34 64.80 45.70 83 59.80 647 61.58 58.76 -.58 +2.2 AsteriasBio A AST 3.75 1.20 246 1.35 924 1.75 1.30 -.25 -40.0 AstraZen s N AZN 1.37e 3.9 9 37.30 28.43 3456 35.11 19429 35.32 34.38 +.05 +1.2 AstroNova Q ALOT .28 1.5 38 20.00 11.00 19 18.85 67 19.10 18.35 -.15 +36.1 Astronics Q ATRO 62 49.45 23.95 51 35.97 396 37.37 35.13 -.89 -13.3 Astrotch rs Q ASTC 8.15 1.64 222 3.10 1354 4.61 3.00 -1.30 -7.5 AsureSftw h Q ASUR 19.78 9.89 344 15.95 1125 17.53 15.81 -1.25 +13.0sAtHomGr n N HOME 53 40.74 20.07 902 39.15 5867 40.74 35.89 +2.15 +28.8 AtaraBioth Q ATRA 54.45 12.65 616 36.75 3208 42.88 35.25 -5.50 +103.0tAtento SA N ATTO .34p 12 12.90 6.45 230 6.85 1575 7.35 6.45 -.20 -32.5 athenahlth Q ATHN 163.94 111.61 190 159.14 1676 160.00 155.50 -1.51 +19.6tAthene n N ATH 55.22 43.09 1462 43.84 6145 44.93 43.09 -.67 -15.2 Athenex n Q ATNX 20.79 13.16 391 18.66 2161 19.79 18.25 -.39 +17.4 Athersys Q ATHX 3.09 1.29 700 1.97 3641 2.09 1.92 -.07 +8.8 AtkoreInt n N ATRK 24.48 15.05 321 20.77 3866 21.63 20.76 -1.07 -3.2 AtlAcq n Q ATAC 15.00 9.75 10.15 0 +2.9 AtlAcq un Q ATACU 11.00 9.56 0 10.75 0 10.75 10.75 +.05 +5.4 AtlAcq rt Q ATACR .66 .33 5 .57 58 .57 .55 -.01 -5.0 AtlanAmer Q AAME .02 .7 4.00 2.30 5 2.70 23 2.70 2.40 +.10 -20.6 AtlCapBc n Q ACBI 33 21.60 15.20 76 19.65 367 20.95 19.55 -1.35 +11.6 AtlPwr g N AT .12 2.60 1.80 389 2.20 1589 2.30 2.20 -.10 -6.4 AtlanticaYd Q AY 1.18e 5.8 25.99 18.00 125 20.18 968 20.53 19.83 -.07 -4.9 Atlanticus Q ATLC 2.76 1.52 5 2.07 182 2.50 1.84 +.05 -13.8 AtlasAir Q AAWW 8 75.29 50.13 207 71.70 1374 75.00 68.10 -1.85 +22.3tAtlasFin Q AFH 21.50 8.55 157 8.75 765 9.65 8.45 -.80 -57.4tAtlasFin pf Q AFHBL 1.66 6.8 27.87 24.50 9 24.50 18 24.85 24.43 -.30 -6.0 Atlassian n Q TEAM 68.75 33.16 532 62.52 4258 63.94 60.39 -1.67 +37.3 ATMOS N ATO 1.94f 2.2 17 93.56 76.46 720 90.14 3204 91.13 89.11 +1.03 +4.9 Atomera n Q ATOM 8.00 2.45 64 6.12 193 6.44 5.50 +.08 +41.3 AtriCure Q ATRC 30.96 14.88 130 27.05 998 29.11 26.63 -.70 +48.3 Atrion Q ATRI 4.80 .8 45 694.00 516.85 8 599.40 35 608.45 588.65 -4.65 -4.9tAttisInd hn Q ATIS 3.63 .35 573 .38 4573 .51 .35 -.03 -64.1 Attunity Q ATTU 12.39 6.25 101 11.61 528 12.38 11.20 -.52 +66.3 aTyrPhm n Q LIFE 6.50 .80 246 .91 6418 1.28 .85 -.24 -74.0sAubNB Q AUBN .96 1.9 22 52.16 33.22 5 49.61 51 52.16 46.77 -1.09 +27.5 Audentes n Q BOLD 46.18 15.74 410 38.21 2532 41.49 35.81 -3.38 +22.3 AudCodes Q AUDC 20 8.43 5.87 29 7.78 227 7.82 7.38 +.29 +5.7 AuriniaPh Q AUPH 7.68 4.41 261 5.63 1946 5.79 5.33 -.10 +24.3 AurynRs n A AUG 3.00 1.00 44 1.09 236 1.11 1.01 -.02 -33.5 AutoNatn N AN 12 62.02 38.59 1129 48.58 7580 50.14 47.77 -1.60 -5.4 AutoWeb Q AUTO 12 14.30 2.88 51 4.52 278 4.53 3.91 +.40 -49.8 Autodesk Q ADSK 142.94 99.22 1715 131.09 10398 135.07 126.59 -5.42 +25.1 Autohome N ATHM 17 119.50 44.12 675 101.00 5675 112.11 95.05 -13.40 +56.2 Autoliv N ALV 2.32 1.6 23 160.23 104.56 569 143.22 3401 149.15 139.23 -6.58 +12.7tAutolus n Q AUTL 30.00 24.07 169 26.79 1395 27.96 24.07 +1.79 +7.2 AutoData Q ADP 2.76f 2.1 36 141.52 100.51 2354 134.14 13346 139.32 132.93 -4.95 +14.5 AutoZone N AZO 14 797.89 491.13 233 670.93 1317 689.40 663.70 -15.05 -5.7tAvadelPh Q AVDL 10 11.93 5.60 289 6.13 3548 6.61 5.60 -.14 -25.2 Avalara n N AVLR 59.40 40.63 1163 53.37 3665 53.40 42.55 +2.37 +21.0 AvalonHld A AWX 3.64 1.83 5 2.16 25 2.18 2.13 +.03 +8.0 AvalonBay N AVB 5.88 3.4 23 196.13 152.65 1235 171.89 5203 173.46 168.24 +2.53 -3.7 Avangrid n N AGR 1.73 3.3 40 54.55 43.13 407 52.93 2300 53.10 51.47 +1.43 +4.6 AvayaHl n N AVYA 17 23.76 19.08 1301 20.08 6496 21.07 19.26 -.99 +.4 AveThera n Q ATXI 8.58 3.28 13 3.58 168 4.13 3.43 -.44 -1.1 AVEO Ph h Q AVEO 4.24 1.33 1794 2.26 9787 2.40 1.93 -.14 -19.0 AveryD N AVY 2.26f 2.2 26 123.67 87.43 597 102.10 3798 103.16 99.66 +1.85 -11.1tAvianca N AVH .18e 2.8 9.76 6.40 608 6.46 1415 7.07 6.34 -.56 -19.6 AviatNet rs Q AVNW 19.90 12.90 13 16.37 55 16.82 15.43 -.11 +7.9 AvidBios rs Q CDMO 5.78 2.24 486 3.92 3388 4.19 3.65 +.39 +1.0 AvidTech Q AVID 7.65 3.99 241 5.20 1444 5.58 5.06 -.21 -3.5 Avingr nrs Q AVGR 38.24 .95 339 1.67 10909 2.03 1.58 +.07 -77.1 AvinoSG g A ASM 1.89 1.14 45 1.24 322 1.27 1.20 -.02 -7.5 AvisBudg Q CAR 11 50.88 24.34 2351 32.50 16177 41.40 31.58 -9.31 -25.9 Avista N AVA 1.49f 2.8 29 52.89 41.21 433 52.66 1972 52.83 52.66 -.08 +2.3 AvistaHl n Q AHPA 10.20 9.28 10.03 1139 10.05 10.02 -.02 +1.1 Avnet Q AVT .76 1.8 10 44.85 35.67 840 42.89 5681 43.96 42.09 -.20 +8.3 Avon N AVP 16 3.89 1.48 2623 1.62 21244 1.67 1.57 -.01 -24.7tAvroBio n Q AVRO 35.00 27.02 259 28.56 1127 32.00 27.02 -2.18 -8.5 Aware Q AWRE 37 5.40 3.70 61 4.05 250 4.58 3.75 +.10 -10.0 Axalta N AXTA 38.20 27.77 1389 30.31 14565 30.83 29.97 -.11 -6.3 Axcelis rs Q ACLS 6 37.05 18.60 308 19.80 2347 20.70 19.30 -.65 -31.0 AXIS Cap N AXS 1.56 2.8 66.44 47.43 895 55.62 2931 56.59 54.26 +.08 +10.7 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 14 25.10 35 25.18 25.04 -.07 -.5 AxisCap pfE N AXSpE 25.85 23.39 72 24.61 220 24.94 24.54 +.09 -2.2 AxoGen Q AXGN 53.95 14.30 344 50.25 2699 52.20 47.55 -1.10 +77.6 AxonEntpr Q AAXN 71.00 20.57 632 63.18 4028 67.60 61.75 -4.47 +138.4 Axovant n Q AXON 27.98 1.02 2330 2.26 19230 2.86 2.07 -.15 -57.1 AxsomeT n Q AXSM 6.45 2.05 74 3.20 433 3.45 3.13 -.20 -42.9tAytuBioSc n Q AYTU 6.82 .23 874 .26 3508 .33 .23 -.05 -88.3tAzul n N AZUL 35.05 16.16 1686 16.36 12071 17.71 16.16 -1.44 -31.3 AzurRx n Q AZRX 5.25 2.25 256 3.21 750 3.47 2.96 -.25 -11.7 AzurePwr n N AZRE 18.10 12.53 3042 14.46 3090 15.13 14.35 -.07 +1.8B -:tB Comm Q BCOM 3.58e 20.49 9.03 2 9.37 7 9.82 9.03 +.06 -49.1 B&G Foods N BGS 1.90f 6.4 9 39.75 22.00 1326 29.90 6973 33.50 29.85 -1.77 -14.9sBRileyFn Q RILY .49e 2.2 23 23.70 15.15 162 22.55 587 23.70 21.50 +.55 +24.6 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 32 25.51 64 25.60 25.50 -.06 -1.9 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 28 25.06 111 25.12 25.05 +.01 -3.1 BRileyF27 n Q RILYG 25.90 24.49 12 24.93 28 25.02 24.91 -.06 -1.8 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 6 25.53 48 25.55 25.45 -.02 +1.8 B2gold g A BTG 65 3.30 2.31 1666 2.58 10723 2.63 2.51 -.03 -16.8 BB&T Cp N BBT 1.50a 3.0 16 56.31 43.03 4891 50.44 24948 51.87 50.31 -1.17 +1.4sBB&T pfD N BBTpD 25.80 24.87 23 25.70 101 25.80 25.60 +.9 BB&T pfE N BBTpE 1.41 5.5 25.68 24.49 52 25.45 188 25.59 25.26 +.03 +.8 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 29 25.11 76 25.31 24.97 -.07 +.3 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 38 25.05 104 25.19 24.95 -.04 -.4 BB&T pfH N BBTpH 1.41 5.3 27.33 24.95 28 26.37 109 26.49 26.15 +.15 -2.3tBBVABFrn N BFR .25e 2.0 27.45 12.26 1141 12.36 3215 15.12 12.10 -2.68 -51.0 BBX Cap n N BBX .03 .3 11 10.17 5.87 789 9.03 3493 9.23 8.83 +.09 +13.3 BCB Bc Q BCBP .56 3.7 16 16.10 12.05 29 15.00 122 15.45 14.70 -.10 +3.4tBCE g N BCE 3.02 49.06 40.20 1711 40.49 5788 40.84 40.20 -.47 -15.7 BFC Cp pf Q BANFP 1.80 6.3 33.54 26.05 1 28.40 4 30.50 28.40 -4.68 +3.2sBG Staffing A BGSF 1.20f 5.2 27 23.61 14.26 79 23.25 452 24.07 21.80 +1.45 +45.9 BGC Ptrs Q BGCP .72 6.4 16.97 10.65 1631 11.32 11265 12.17 11.17 -.93 -25.1 BGCPtrs 42 N BGCA 2.03 7.9 26.73 25.25 6 25.71 35 25.98 25.70 -.27 -.7 BHP BillLt N BHP 1.66e 3.3 52.17 33.74 1389 50.01 17955 50.75 47.34 +1.08 +8.7 BHPBil plc N BBL 1.66e 3.7 47.92 29.11 1757 44.95 14778 45.59 42.44 +.66 +11.5 BIO-key n Q BKYI 3.67 1.20 41 2.65 232 2.70 2.29 +.03 +49.7sBJsRest Q BJRI .44 .7 24 62.85 28.00 474 60.00 1775 62.85 59.75 -1.70 +64.8 BMC Stock Q BMCH 23 25.70 17.10 329 20.85 1812 21.75 20.35 -.40 -17.6 BOK Q BOKF 1.80 1.9 17 107.00 77.10 221 94.01 1235 97.56 92.39 -3.03 +1.8 BOK 56 n Q BOKFL 1.34 5.2 26.23 24.47 12 25.59 51 25.84 25.30 +.15 -.1 BOS Ltd Q BOSC 2.97 1.53 25 2.31 465 2.35 2.12 +.07 +5.5 BP MidPt n N BPMP 23.00 16.83 196 20.99 1001 22.10 19.70 -.02 +2.0 BP PLC N BP 2.38 5.2 24 47.83 33.90 4236 45.66 34145 46.17 44.05 -.12 +8.6 BP Pru N BPT 3.60e 12.0 5 31.80 18.65 169 29.90 1210 30.40 27.55 +1.45 +48.8tBRF SA N BRFS 15.50 4.67 4538 4.68 15954 5.24 4.65 -.53 -58.4 BRT N BRT .80f 6.3 11 13.99 7.36 112 12.75 479 13.29 12.74 -.20 +8.1 BSB Bcp Q BLMT 22 36.50 27.25 12 34.40 60 35.75 34.30 -1.55 +17.6 BT Grp s N BT .99e 6.8 21.16 13.53 650 14.46 3412 14.50 14.18 -.04 -20.6 BWX Tech N BWXT .64f 1.0 31 72.18 46.16 457 62.32 2370 63.11 60.93 +.03 +3.0 B&W Ent n N BW 12.06 1.61 1716 2.38 6279 2.49 2.21 +.10 -58.1 BabShDHi N BGH 1.84 9.8 20.83 18.35 43 18.78 341 18.86 18.73 +.05 -3.1 BadgerMtr s N BMI .52 1.2 39 52.10 39.10 94 44.70 467 45.85 44.10 -1.20 -6.5 Baidu Q BIDU 9 284.22 175.10 3647 243.00 21204 255.50 237.80 -16.00 +3.8 BakHuGE n N BHGE .72f 2.2 38.59 25.53 3390 33.03 18247 34.64 32.12 +.31 +4.4 Balchem Q BCPC .42f .4 45 100.72 70.23 100 98.14 492 99.41 96.13 +.31 +21.8 BaldwLy Q BWINA 1.12 4.8 53 24.76 21.31 23.32 14 24.36 23.05 -.27 -3.8 BaldLyB Q BWINB 1.12 4.6 55 25.70 21.20 20 24.40 108 25.20 24.30 -.70 +1.9tBallCorp s N BLL .40 1.1 18 43.24 34.71 2373 35.55 14266 36.00 34.71 -.36 -6.1 Ballanty A BTN 7.00 3.95 6 4.85 52 5.50 4.85 -.45 +4.3tBallardPw Q BLDP 5.94 2.57 1114 2.85 5999 2.87 2.57 -35.4 BanColum N CIB 1.27e 2.7 51.38 36.38 454 47.78 1414 48.22 46.05 +1.10 +20.5 BancCalif N BANC .52 2.7 15 23.40 17.10 837 19.55 2161 19.70 19.00 +.15 -5.3 BcCalif pfC N BANCpC 2.00 7.6 27.03 25.46 0 26.35 11 26.50 26.07 +.09 +.5 BcCalif pfE N BANCpE 28.59 24.70 2 25.95 19 26.16 25.95 +.09 -1.8 BcCal pfD N BANCpD 1.84 7.0 27.08 25.58 4 26.13 15 26.19 26.00 +.12 -1.6 BncFstOK s Q BANF .84 1.4 21 63.55 46.78 40 59.20 222 61.85 59.15 -2.19 +15.7 BcBilVArg N BBVA .27e 3.9 9.54 6.65 2920 7.00 13778 7.09 6.81 +.01 -17.6tBcoBrades s N BBDO .02r .4 11.90 5.49 7 6.22 32 6.41 5.49 -.05 -26.2tBcoBrad s N BBD .06a .9 11.98 6.53 10515 6.86 57183 6.99 6.53 -.04 -26.4tBcoLatin N BLX 1.54 6.3 12 30.50 24.86 101 24.61 442 25.84 24.56 -1.21 -8.5tBcoMacro N BMA 22 136.10 58.07 515 58.79 2668 70.51 56.22 -12.72 -49.3 BcoSantSA N SAN .21e 4.0 7.57 5.25 8515 5.34 37457 5.45 5.26 -.15 -18.3tBcoSBrasil N BSBR .29e 3.9 5 12.11 7.20 1185 7.50 5999 7.97 7.20 -.42 -22.4 BcSanChile N BSAC .85e 2.7 35.09 24.84 381 31.43 1698 32.22 30.84 -.33 +.5 BcoChile N BCH 2.12e 2.3 106.50 74.23 39 92.96 151 94.74 90.52 -1.61 -3.7 Bancorp34 n Q BCTF 1.25e 17.25 13.24 0 15.45 6 16.07 15.12 -.25 +4.8 BncpBnk lf Q TBBK 12.00 7.21 440 10.46 1348 10.86 10.43 -.39 +5.9 BcpSouth N BXS .56 1.7 35.55 27.20 649 32.95 4007 34.10 32.95 -1.30 +4.8 Bcp NJ A BKJ .24 1.4 28 18.55 15.15 10 17.70 26 17.75 17.40 +.32 -3.0 BancrftFd A BCV 1.27e 5.8 24.19 19.66 6 21.88 68 22.25 21.68 -.22 +.6 Bandwith n Q BAND 31 40.83 18.05 88 37.98 572 39.87 36.87 -1.53 +64.3 BkofAm N BAC .48 1.7 16 33.05 22.73 102247 28.19 370707 29.17 28.01 -.80 -4.5 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 40 25.61 175 25.62 25.47 +.11 -1.5sBkAML pfJ N BMLpJ 1.02 4.1 25.09 22.64 8 24.80 87 25.09 24.41 +.24 +6.1 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 82 25.50 338 25.65 25.42 -.10 -1.4 BkAm pfE N BACpE 1.02 4.9 25.09 23.03 32 24.49 88 24.49 24.04 +.31 +2.8 BkAm pfL N BACpL 72.50 5.8 1352.71 1187.95 2 1250.50 1278 1273.80 1246.06 +.13 -5.2 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 44 26.40 333 26.40 26.22 +.02 -2.8 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 37 26.33 428 26.66 26.14 +.08 -2.6 BkAm pfA N BACpA 27.51 25.25 40 26.09 204 26.33 25.82 +.27 -4.0 BkAm pfC N BACpC 27.83 25.41 75 26.32 397 26.55 25.98 +.43 -4.1 BkAML pfL N BMLpL 1.02 4.3 25.30 22.14 21 23.74 245 23.74 23.40 +.16 +1.0 BkAML pfH N BMLpH .77 3.4 23.11 20.09 7 22.52 31 22.60 22.34 +.12 +4.2 BkAML pfG N BMLpG .77 3.4 22.97 20.31 1 22.38 17 22.51 22.31 -.15 +3.4 Bk of But n N NTB 1.28 2.8 49.36 31.36 233 45.72 1195 47.91 45.64 -2.34 +26.0sBkCmcCA Q BOCH .16 1.3 18 12.90 9.90 23 12.75 149 12.90 12.25 +.25 +10.9 BkHawaii N BOH 2.40f 2.9 19 89.09 74.72 420 83.42 1266 85.40 83.15 -1.77 -2.7 BankMarin Q BMRC 1.24 1.5 23 90.85 60.70 21 80.85 123 85.80 80.35 -5.50 +18.9 BkMont g N BMO 3.84e 84.71 70.82 299 77.26 1442 77.53 76.04 -.50 -3.4 BkMont36 n Q BMLP 3.43e 7.0 53.32 43.00 0 48.88 1 48.96 48.85 -.66 +2.4 BkNYMel N BK .96 1.8 13 58.99 49.18 7720 53.93 24714 56.74 53.69 -2.82 +.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 3 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 58

BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 48 25.16 139 25.39 25.03 +.08 +.1tBkNova g N BNS 3.28f 9 66.78 56.39 1701 57.22 5187 57.87 56.12 -.13 -11.3 BkPrince n Q BPRN 34.95 29.43 14 33.25 86 33.40 32.57 +.36 -3.2 BankSC Q BKSC .60 2.9 20 22.50 15.77 2 20.70 8 20.95 20.28 +.46 +17.9 BkofJames Q BOTJ .24 1.5 17 18.00 13.87 0 16.55 18 17.00 16.00 +.31 +10.9 BkOzarks Q OZRK .78f 1.7 15 53.70 40.15 988 45.04 4142 46.94 45.01 -2.01 -7.0 BankFncl Q BFIN .36f 2.0 27 18.62 14.66 63 17.65 226 18.19 17.49 -.48 +15.1 BankUtd N BKU .84 2.1 15 44.97 30.37 911 40.85 4430 43.30 40.79 -2.39 +.3 BankwellF Q BWFG .48 1.5 16 37.95 30.11 11 32.15 67 32.79 31.41 -.64 -6.4 Banner Cp Q BANR 1.40a 2.3 20 62.98 52.20 166 60.13 853 62.16 60.10 -1.95 +9.1 Baozun n Q BZUN 67.41 21.29 2637 54.70 15996 58.67 51.50 -6.12 +73.3 BarHarbr s A BHB .80f 2.6 20 32.48 25.09 43 30.29 151 30.75 30.08 -.32 +12.1sBr iPthCrd N OILB 73.50 44.92 5 74.17 37 74.18 67.86 +5.63 +25.4 BarcSPVeq N VQT 181.89 144.10 163.06 1 163.06 162.11 -2.32 +3.0 BarSelMLP N ATMP 1.17e 5.8 22.97 17.78 28 20.28 294 20.34 19.79 -.05 -2.3 BiP Cmdty N DJP 25.80 21.67 174 24.35 1026 24.46 23.92 -.04 -.2 BarcGsci36 N GSP 17.81 12.12 11 17.41 31 17.44 16.47 +.62 +12.0tBrcEnEu n N FLEU 180.26 137.43 1 141.29 80 141.60 137.43 -3.71 -11.2 BiPGbpUsd N GBB 37.80 33.38 36.14 +3.1 BiP Lead N LD 66.21 40.75 51.02 -12.5 BiP Cocoa N NIB 35.77 21.37 46 29.90 133 30.21 28.07 +31.0 BarcBk prD N BCSpD 2.03 7.7 27.24 25.76 78 26.43 453 26.43 26.10 +.29 -.9 BiPTrLBear Q DLBS 22.73 13.54 0 19.13 6 19.90 19.13 -.87 +17.1 BiP10yTBear Q DTYS 24.96 13.93 36 22.21 153 22.51 21.90 -.46 +21.7 BiPTrSteep Q STPP 35.49 29.08 30.25 8 31.24 30.25 -.50 -1.6 BiP10yTBull Q DTYL 77.88 72.41 72.96 0 73.02 72.96 +.55 -5.4 BiP2yrTBear Q DTUS 40.28 29.63 0 39.33 35 39.68 38.70 -.29 +12.3 B iPInvVIX N XXV 45.60 36.44 37.00 -2.6 BarcCAPE N CAPE 126.10 106.03 4 120.83 13 121.50 118.99 -1.75 +3.7 BiPSPMLP N IMLP 1.22e 7.0 19.89 15.44 4 17.53 6 17.62 17.36 -.27 -2.5 Barclay N BCS .15e 1.5 12.55 9.29 1770 10.03 10867 10.32 9.94 -.34 -8.0 iPthNtGs n N GAZB 49.19 36.56 40.36 1 40.64 40.36 +.33 -1.2 BiP SPVix N XVZ 24.39 17.32 16 18.95 134 19.30 17.40 +.43 -17.4 BrVxMdT rs N VXZ 23.59 16.42 94 19.15 692 19.82 18.35 +1.00 +9.4 B iPVxST rs N VXX 56.64 25.59 40282 37.00 279021 40.51 34.24 +3.94 +32.5 BarcWomLd N WIL 70.29 60.92 0 66.37 1 66.37 65.42 +.81 -1.1 BarIvrsUST Q TAPR 30.68 19.30 1 25.18 7 26.17 25.18 -1.08 +14.6 BaringsCp s N MCI 1.20 7.9 16.36 14.70 7 15.11 67 15.34 15.07 -.22 -1.0 BaringsPt N MPV 1.08 7.3 15.65 13.83 7 14.70 54 15.20 14.70 -.49 +4.3sBarHilc n Q BHAC 12.00 10.20 0 10.55 27 12.00 10.50 +.08 +1.1 BarHilc rt Q BHACR .45 .10 .19 41 .30 .13 +.06 +18.8sBarHilc un Q BHACU 28.81 8.52 12.06 9 28.81 12.06 -8.52 +16.0 BarcDisab N RODI 70.27 64.29 70.00 B&N Ed n N BNED .60 10.6 17 11.12 4.99 499 5.64 2900 7.04 5.51 -1.36 -31.6 BarnesNob N BKS .60 9.4 8.41 4.10 2124 6.35 7044 6.58 5.90 -.10 -5.2 Barnes N B .64f 1.1 55 72.87 52.42 233 58.90 1300 60.48 58.39 -.67 -6.9 Barnwell A BRN 2.95 1.62 344 2.10 683 2.47 1.72 +.38 +1.0sBarrettB lf Q BBSI 1.00 1.0 41 94.88 44.52 53 96.57 249 97.86 80.70 +7.89 +49.7 BarrickG N ABX .12 .9 27 18.35 11.07 13266 13.13 44292 13.21 12.57 +.09 -9.3 BasicEnS N XYZ .45 tBasicEn n N BAS 29.58 11.25 876 11.11 3880 12.41 10.97 -1.10 -52.7tBassettF Q BSET .44 1.6 42 41.30 26.06 58 27.55 262 28.20 26.06 +.15 -26.7 Baxter s N BAX .76f 1.0 35 75.62 58.81 2603 73.84 15123 74.69 72.33 -.48 +14.2 BayCom n Q BCML 25.99 22.50 134 24.75 556 24.98 24.45 +.37 +7.1 BaytexE g N BTE 6 4.85 2.13 1837 3.33 11742 3.40 3.16 +.06 +11.0 BeacnRfg Q BECN 21 66.48 38.71 1871 42.62 9395 45.12 40.47 -2.35 -33.2 BeasleyB Q BBGI .20 1.8 4 14.40 8.55 9 11.20 44 12.00 10.70 -.10 -16.4 BeazerHm N BZH 17 23.24 12.94 304 14.75 1879 14.84 14.13 +.30 -23.2 BectDck N BDX 3.00f 1.3 97 248.39 191.53 1255 239.56 7170 242.64 232.95 +1.96 +11.9 BectDk pfA N BDXA 63.84 54.18 29 61.85 827 62.49 60.74 +.36 +6.8 BedBath Q BBBY .64 3.2 7 31.29 16.52 5726 19.93 46020 20.35 18.11 -.14 -9.4 BeiGene n Q BGNE 220.10 44.23 214 153.73 1983 169.80 145.06 -16.37 +57.3 BelFuse A Q BELFA .24 1.1 22 29.90 15.24 1 20.89 13 23.16 19.60 +1.20 -4.3 BelFuseB Q BELFB .28 1.3 20 33.45 17.10 22 20.90 114 22.30 20.50 -1.50 -17.0 Belden N BDC .20 .3 11 87.15 53.65 388 61.12 2316 62.59 58.53 -.82 -20.8 Belden pfB N BDCpB 114.45 74.97 3 83.67 235 85.83 81.95 -1.18 -18.8tBelltrx g rs N BXE 1 3.10 .96 141 .99 730 1.02 .96 -.01 -42.4 Belleroph n Q BLPH 3.30 1.00 139 2.42 2039 2.73 2.30 -.45 -6.2 BellicumP Q BLCM 13.85 5.02 578 7.38 3467 8.20 7.30 -.57 -12.2 Belmond N BEL 14.20 10.30 572 11.15 2871 11.75 10.45 -.70 -9.0 Bemis N BMS 1.24 2.9 17 49.84 40.60 1717 42.21 3923 42.65 41.01 +.91 -11.7 BenchElec N BHE .60 2.1 20 35.80 25.75 262 29.15 1522 30.35 28.95 -1.10 +.2 BenefBncp Q BNCL .24a 1.5 17.50 14.40 209 16.20 1418 16.95 16.10 -.70 -1.5 Benefitfoc Q BNFT 36.95 21.75 144 33.60 857 34.35 32.00 -.90 +24.4 BenitecB n Q BNTC 4.20 1.85 1 1.99 30 2.07 1.85 -.08 -32.8 Berkley N WRB 1.52e 2.1 16 79.74 62.00 532 72.41 2381 73.99 71.71 -1.32 +1.1 Berkley pfB N WRBpB 1.41 5.7 26.21 23.67 29 24.87 92 25.19 24.80 -.32 -1.4 Berkly pfC N WRBpC 27.24 24.45 5 25.34 42 25.47 25.21 -3.2 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 32 24.75 93 25.03 24.71 -.20 -4.6 BerkHa A N BRK/A 23 326350.03 250165.03 0 282040.00 2 288080.00 281600.00 -4501.09 -5.2 BerkH B N BRK/B 25 217.62 166.78 5185 186.65 25244 189.28 184.75 -2.26 -5.8 BerkHBcp N BHLB .88 2.2 18 44.10 32.85 294 40.60 1794 42.85 40.55 -2.20 +10.9tBerryPlas N BERY 17 61.71 45.60 1097 45.94 7529 47.23 45.60 +.26 -21.7 BestBuy N BBY 1.80f 2.4 27 79.90 51.61 3005 74.58 16009 77.23 73.16 -1.68 +8.9 Best Inc n N BSTI 13.54 8.08 3128 12.22 10623 12.34 10.92 +.21 +36.1 Beyondsp n Q BYSI 48.49 19.55 5 26.51 65 27.38 26.00 -.27 -8.8 Big 5Sprt Q BGFV .60 7.9 8 13.55 5.05 453 7.60 1827 8.35 7.30 -.70 BigLots N BIG 1.20 2.9 13 64.42 36.20 955 41.78 5874 42.85 41.34 +.44 -25.6 BigRockP n Q BRPA 10.93 9.58 1 9.91 7 9.91 9.91 +2.4 BigRock rt Q BRPAR .74 .29 2 .45 26 .45 .38 +.05 +21.6 BigRock un Q BRPAU 11.00 9.99 5 10.48 5 +2.3 Biglari B N BH 4 269.58 176.19 10 183.49 40 196.28 182.50 -10.24 -27.1tBiglari A N BH/A 1036.79 942.58 1 950.00 3 1005.00 940.00 -17.15 Bilibili n Q BILI 50 22.70 9.62 6016 13.99 38706 16.53 13.31 -2.66 +24.5 BioRadA N BIO 76 304.36 208.95 112 288.54 628 300.77 282.66 -9.78 +20.9 BioRadB N BIO/B 74 296.20 210.71 285.75 1 292.98 285.75 -10.45 +19.9 BioTechne Q TECH 1.28 .9 49 166.81 112.33 281 147.95 1762 163.23 145.21 -13.51 +14.2 BioDlvry lf Q BDSI 3.60 1.70 332 2.95 2679 3.20 2.85 -.15 BioHiTch n Q BHTG 5.76 2.68 20 3.84 49 4.54 3.80 -.76 -15.6 BioLifeSol Q BLFS 13.99 2.32 107 11.41 764 12.67 10.50 -1.20 +90.2 BioLneRx h Q BLRX 1.34 .78 118 .89 803 .94 .87 -.03 -18.3 BioXcelT n Q BTAI 11.94 6.76 159 9.20 317 9.83 8.82 +.44 -16.6 BioanlySys Q BASI 33 2.95 1.37 7 1.65 229 1.85 1.55 +.05 -32.7tBioblast rs Q ORPN 5.99 1.53 96 1.64 345 1.85 1.53 -.17 -28.3 Biocept rs Q BIOC 1.64 .17 1051 .20 5126 .24 .18 -.02 -71.2 Biocryst Q BCRX 6.67 3.95 1053 5.73 4495 5.97 5.45 +.14 +16.7 Biofront n Q BFRA 28 17.98 11.25 0 12.15 17 13.38 11.48 -.87 -.2 Biogen Q BIIB 18 370.57 249.17 1391 290.24 6832 297.15 285.32 -5.80 -8.9 BiohvnPh n N BHVN 44.28 16.50 554 39.52 2487 40.35 37.27 -.86 +46.5 BioMarin Q BMRN 99.76 75.81 1528 94.20 7420 97.97 90.19 -4.83 +5.6 Biomeri n Q BMRA 9.32 2.40 46 3.89 74 3.99 3.67 +.03 +4.0 BiondVax n Q BVXV 10.75 4.60 8 6.67 29 6.70 6.23 +.07 +24.4 BioPhrmX A BPMX .50 .10 2103 .22 17057 .25 .19 -.01 +100.9 BioScrip Q BIOS 3.39 1.80 456 2.93 4892 3.00 2.78 +.06 +.7 BioSpecif Q BSTC 27 53.77 38.05 46 44.86 172 45.00 41.76 +.95 +3.5 BiostrPh rs Q BSPM 5.97 1.18 12 2.23 205 2.61 2.06 -.20 +26.0 BioTelem Q BEAT 47.35 23.30 243 45.00 1383 46.10 43.30 -1.05 +50.5tBioTime A BTX 3 3.21 2.00 509 2.06 2095 2.32 2.00 -.29 -4.2 BioTime wt A BTX/WS .46 .11 .19 +52.0 BirksGrp A BGI 2.77 1.01 16 1.33 55 1.46 1.32 -.12 +2.1 BisnCap n Q BCAC 10.05 9.67 1 10.02 7 10.05 9.99 -.02 +1.5 BisnCap un Q BCACU 11.37 10.05 10.49 0 10.49 10.49 +2.1 BisnCap rt Q BCACR .52 .25 0 .33 7 .43 .31 -.05 -12.9 BitautoH N BITA 12 54.42 18.47 585 23.78 5323 24.42 21.77 -.46 -25.2 BlackBox Q BBOX .48 23.7 8.90 1.80 157 2.03 750 2.40 1.95 -.33 -43.0 BlkHillsCp N BKH 1.90f 3.1 18 71.01 50.49 285 61.21 1759 61.65 60.46 +.52 +1.8 BlkHCp un N BKHU 77.26 56.40 66.78 81 66.78 65.79 +.93 +1.0 BlKnight n N BKI 50 54.65 42.70 696 53.55 2744 54.25 52.70 -.85 +21.3 BlRidgAc n Q BRAC 9.80 9.52 9.80 702 9.80 9.76 +.01 +1.6 BlRidgAc rt Q BRACR .43 .22 .35 1 .35 .35 +25.0 BlRidgA un Q BRACU 11.35 9.97 10.45 51 10.45 10.35 +.15 +3.1 BlkStMin n N BSM 1.25 6.8 22 19.03 15.52 95 18.49 614 19.01 18.40 +3.1 BlackLin n Q BL 50.31 28.79 241 43.43 1911 46.96 42.39 -3.47 +32.4 BlkRkCap Q BKCC .72 12.3 83 7.67 5.48 410 5.83 1741 6.22 5.83 -.39 -6.4 Blckbaud Q BLKB .48 .5 68 116.07 81.64 306 102.45 1225 107.23 97.47 -5.48 +8.4 BlackBerry N BB 14.55 8.47 5423 9.65 41725 10.60 9.52 -1.03 -13.6 BlackRock N BLK 11.52 2.3 21 594.52 408.62 683 499.04 3307 520.88 497.34 -23.70 -2.9tBlrk22Gl n N BGIO 10.20 8.90 69 8.95 318 9.00 8.88 +.01 -8.7 BlkBldAm N BBN 1.58 7.2 23.96 21.26 169 22.10 698 22.15 21.71 +.33 -4.7 BlkCA18 N BJZ .33 2.2 15.35 14.37 14.77 26 14.84 14.70 -.07 +1.4 BlkCAIT N BFZ .87 6.6 14.81 12.83 50 13.03 331 13.06 12.99 +.03 -5.4 BlkCorBd N BHK .78 6.1 14.26 12.63 206 12.76 645 12.78 12.63 +.11 -9.1 BlkCpHiY N HYT .84 8.0 11.47 10.41 280 10.46 1217 10.52 10.42 -.06 -4.4tBlkCrdAllo N BTZ .97 8.0 13.66 12.03 309 12.08 1871 12.14 12.03 -.05 -9.3tBlkDbtStr rs N DSU .82 7.3 11.86 11.17 201 11.18 734 11.29 11.16 -.10 -4.4 BlkEngyRs N BGR 1.32 8.7 15.63 12.32 79 15.22 499 15.35 14.50 +.46 +7.3 BlkEnhC&I N CII 1.20 7.4 17.08 14.46 100 16.22 473 16.42 16.09 -.22 -1.0 BlkEEqDv N BDJ .56 6.1 9.65 8.03 484 9.18 2106 9.21 9.01 +.06 -.5 BlEnhGvIn N EGF .66 5.1 14.14 12.69 3 12.98 31 13.20 12.86 -.13 -3.2 BlkFltRtInc N FRA .81 5.8 14.63 13.70 137 13.90 696 14.10 13.88 -.14 +.8tBlkFloatR N BGT .70 5.4 14.33 13.05 126 13.07 612 13.18 13.04 -.06 -6.1 BlkFL2020 N BFO .37 2.6 15.18 13.46 3 14.26 20 14.29 14.21 +.05 -1.1 BlkGlbOp N BOE 1.16 10.5 13.08 10.09 184 11.12 1158 11.18 10.99 -.06 -11.1 BlkHlthSci N BME 2.40 6.2 39.83 32.81 42 38.58 175 39.16 37.87 +5.7 BlkIT N BKT .37 6.4 6.40 5.70 150 5.83 508 5.83 5.75 +.08 -5.5 BlkIntlG&I N BGY .59 10.3 6.85 5.63 490 5.74 1616 5.79 5.64 -.06 -12.0 BlkIQM N BKN .74a 5.3 15.75 13.49 33 14.07 179 14.08 13.81 +.14 -5.7 BlkLtdD N BLW .95 6.4 16.30 14.81 90 14.87 512 14.90 14.81 -.02 -6.4 BlkLTMu N BTA .65a 5.8 12.54 11.09 56 11.28 173 11.34 11.23 -.04 -6.0 BlkMultSec N BIT 1.40a 8.2 18.77 16.56 90 17.09 510 17.23 17.05 -.10 -5.8 BlkMuIntD N MUI .59a 4.5 14.41 12.92 22 13.21 192 13.27 13.14 -.07 -5.1 BlkMuNYInt N MNE .69 5.4 14.45 12.51 18 12.66 52 12.72 12.57 +.06 -7.0 BlkMunihCA N MUC .64 4.9 15.19 12.99 67 13.19 339 13.31 13.17 -.04 -7.1 BlkMunHIQ N MFL .86 6.6 15.33 12.64 106 12.93 411 13.00 12.80 +.09 -11.6 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 38 12.44 287 12.50 12.40 +.04 -7.1 BlMunhNJQ N MUJ .71a 5.4 14.96 13.08 27 13.19 173 13.25 13.15 -.04 -8.8 BlkMunihQ N MUS .81 6.5 14.22 12.28 31 12.38 149 12.51 12.34 -.11 -7.5 BlkMunHQ2 N MUE .82 6.7 14.33 12.03 51 12.23 229 12.23 12.08 +.10 -12.1 BlMunyCAQ N MCA .88 6.6 15.69 13.18 92 13.34 554 13.43 13.32 -.05 -9.0 BlkMunyInv N MYF .97 7.1 17.50 13.58 27 13.70 200 13.74 13.61 +.04 -7.7 BlkMunyIQ N MFT .85 6.5 15.32 12.83 17 13.08 153 13.11 12.99 -.02 -6.2 BlkMYMIQ N MIY .83 6.3 14.35 12.95 32 13.11 151 13.18 13.07 +.04 -6.4 BlMunyNYQ N MYN .57a 4.7 13.43 11.79 53 12.01 236 12.01 11.93 +.05 -7.1 BlkMunyPaQ N MPA .86 6.4 14.91 13.32 12 13.44 102 13.65 13.43 -.17 -6.3 BlMunyQlty N MQY .96 6.9 16.10 13.66 38 13.97 173 13.98 13.86 +.07 -7.9 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 104 12.60 620 12.65 12.51 +.05 -8.8 BlkMuniast N MUA .65a 4.9 15.84 13.04 54 13.23 439 13.29 13.12 +.07 -11.6 Blk2018 N BPK .06 .4 15.07 14.71 24 15.00 82 15.02 15.00 -.01 +1.6 BlkMu2020 N BKK .47a 3.1 15.84 14.92 39 15.08 164 15.14 15.08 -.03 +.5 BlkMuBdT N BBK .76a 5.3 16.47 13.95 19 14.33 94 14.42 14.17 +.09 -5.4 BlkMuIIQ N BAF .82 6.0 15.58 13.68 31 13.79 168 13.84 13.70 -.01 -6.9 BlkMunIIT N BBF .87 6.6 15.80 12.75 32 13.15 101 13.28 13.12 -6.2 BlkMuIQT N BYM .86 6.7 15.24 12.92 29 12.99 295 13.07 12.92 +.01 -8.5tBlkMuIT N BFK .78 6.1 14.72 12.64 91 12.89 463 12.90 12.64 -8.5 BlkMuTTT N BTT .86a 4.0 23.60 20.98 109 21.56 557 21.73 21.56 -.09 -3.5 BlkMunienh N MEN .73a 6.9 12.46 10.34 53 10.53 155 10.57 10.44 +.01 -9.7 BlkMunihld N MHD .89a 5.7 18.25 14.90 32 15.61 166 15.70 15.43 +.07 -5.5 BlkMunihd2 N MUH .81a 5.8 16.63 13.58 25 13.85 144 13.94 13.79 +.02 -6.3 BlkMuniv2 N MVT .88a 6.3 16.13 13.84 39 14.01 220 14.10 13.96 -9.3 BlMunyldCA N MYC .74a 5.9 15.72 13.10 72 13.33 244 13.39 13.30 +.01 -9.9 BlkMuniyld N MYD .80a 6.0 15.73 13.04 82 13.32 274 13.34 13.24 +.05 -8.3 BlkMunyNJ N MYJ .90 6.5 17.48 13.49 14 13.79 154 13.84 13.70 -.05 -12.7 BlMunQlt2 N MQT .80 6.6 13.91 11.88 23 12.11 142 12.16 12.01 +.06 -7.6 BlkNY18 N BLH .03 .2 14.98 14.66 14.74 30 14.83 14.71 -.10 +.3 BlkNYMB N BQH .74 5.6 15.65 12.96 0 13.12 31 13.12 12.96 +.11 -10.9 BlkNYIQT N BSE .69 5.6 14.00 12.14 6 12.41 85 12.41 12.25 +.11 -5.7 BlkNYIT N BNY .83 6.4 15.50 12.60 7 12.84 117 12.93 12.75 +.07 -10.2 BlkRsCmdy N BCX .79 8.5 10.50 7.86 226 9.29 1160 9.33 9.11 -4.9 BlkSciTch N BST 1.20 3.6 35.75 22.06 124 33.65 619 34.32 32.81 -.87 +26.1 BlkStMT N BSD .78a 6.2 15.61 12.41 18 12.62 55 12.68 12.55 +.06 -7.7 BlkU&Inf N BUI 1.45 7.2 21.74 19.08 25 20.01 132 20.05 19.80 +.08 -7.4 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 41 18.02 288 18.20 17.86 -.01 +.1 BlkstGSOSt N BGB 1.26 8.0 16.22 15.51 119 15.81 495 15.92 15.78 -.01 +.6 Blackstone N BX 2.70e 8.4 15 37.52 29.58 3404 32.17 22384 32.78 31.53 -.37 +.5 BlkstnMtg N BXMT 2.48 7.9 13 33.08 29.51 927 31.43 7000 32.75 31.22 -.64 -2.3 BlkLSCrInc N BGX 1.18 7.1 17.05 15.45 62 16.46 236 16.83 16.42 -.35 +3.4 BlinkCh n Q BLNK 8.65 1.28 434 5.13 1899 5.72 5.05 -.33 +64.4tBlockHR N HRB 1.00f 4.4 8 31.80 22.45 3321 22.78 18411 23.20 22.45 -.22 -13.1 BlonderT A BDR 2.20 .38 31 1.13 177 1.14 1.01 +.06 +86.5 BloominBr Q BLMN .36 1.8 16 25.00 16.11 1519 20.10 8136 22.06 19.98 -1.89 -5.8 Blucora Q BCOR 40.60 19.05 437 37.00 2031 38.45 36.01 -1.25 +67.4 BlueAprn n N APRN 10.10 1.72 3768 3.35 13156 3.46 3.10 +.02 -16.9 BlueBird Q BLBD 10 24.99 15.66 77 22.35 520 22.55 21.85 +.05 +12.3 BlueCapRe N BCRH 1.20 10.9 20.20 9.50 20 11.05 187 11.60 10.85 +.45 -8.3sBlueHBcp Q BHBK .60a 2.7 28 22.70 17.35 102 22.20 391 22.70 21.65 -.15 +10.4 BluebBio Q BLUE 236.17 85.65 1100 156.95 5686 173.65 148.76 -11.95 -11.9sBluegVac n N BXG .60 2.5 25.69 13.00 77 23.80 715 25.69 22.38 +.10 +30.3tBlueknEP Q BKEP .58 17.1 6.65 3.25 162 3.40 1492 3.61 3.25 -.08 -33.3 Bluekn pf Q BKEPP .72 11.5 8.05 6.02 11 6.24 154 6.30 6.12 -.01 -19.7 BlueLinx rs N BXC 12 46.42 7.57 334 37.53 1515 40.71 35.16 +.02 +284.5 BlueprtM n Q BPMC 109.00 41.41 550 63.48 2622 68.33 59.58 -2.96 -15.8 BluerkRsd A BRG 1.16 13.0 13.77 7.02 252 8.92 661 8.94 8.75 -.04 -11.8 BluerkRs pf A BRGpA 2.06 8.2 27.00 24.53 3 25.26 14 25.39 25.17 -.09 -4.2 BluerkR pfD A BRGpD 1.78 7.9 26.25 20.84 7 22.44 34 22.65 22.01 -.18 -11.0 BluerkR pfC A BRGpC 1.91 7.9 26.50 22.48 6 24.13 23 24.75 23.84 -.57 -5.2 BdwlkPpl N BWP .40 3.4 11 18.29 9.10 4773 11.62 32911 11.95 9.95 +1.38 -10.0 Boeing N BA 6.84 2.0 35 374.48 196.45 3107 335.51 19483 341.42 327.29 -3.40 +13.8 BofI Hld s Q BOFI 19 45.18 23.00 474 40.91 2238 42.80 40.10 -2.02 +36.8 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 1 25.72 14 25.78 25.60 +.11 -.4 Boingo Q WIFI 28.34 14.33 417 22.59 1831 22.68 21.85 -.14 +.4 BoiseCasc N BCC .28 .6 16 49.30 27.60 272 44.70 1968 45.30 42.80 +.70 +12.0 Bojangles n Q BOJA 8 16.70 11.35 188 14.40 1176 15.50 14.28 -.75 +22.0sBonanzaCE N BCEI 37.50 23.33 472 37.87 2735 39.00 32.28 +4.87 +37.3sBonsoElec Q BNSO 5.04 1.96 6 3.33 375 5.04 3.32 -.07 +35.9 BookingHl Q BKNG 28 2228.99 1630.56 342 2027.09 2111 2093.41 1980.00 -75.76 +16.7 BootBarn N BOOT 11 26.25 6.10 558 20.75 2422 22.69 20.49 -1.64 +24.9 BoozAllnH N BAH .76 1.7 21 45.86 31.56 1187 43.73 6869 44.36 42.91 -.87 +14.7 BorgWarn N BWA .68 1.6 12 58.22 40.00 1489 43.16 9457 45.80 43.06 -1.93 -15.5 BorqsTch Q BRQS 91 10.50 4.00 1 5.47 6 5.57 5.25 -.13 +.4sBostBeer N SAM 37 307.00 128.75 147 299.70 794 307.00 289.35 -1.20 +56.8 BosOma n Q BOMN 35.49 12.15 63 21.07 312 22.50 20.99 -1.15 -34.9 BostPrv Q BPFH .48 3.0 18 17.85 13.95 400 15.90 1829 16.95 15.85 -.95 +2.9 BostProp N BXP 3.20 2.6 30 131.84 111.57 818 125.42 3567 126.19 123.50 +.62 -3.5 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 5 24.75 32 24.93 24.58 -.05 -2.0 BostonSci N BSX 23 37.30 24.54 8648 32.70 30368 32.88 31.78 +.08 +31.9sBttmlnT Q EPAY 68 51.11 24.72 522 49.83 2423 51.11 48.03 -.17 +43.7 BldrG&IFd N BIF .11a 1.1 11.84 9.55 157 10.28 1510 10.45 10.02 -.20 -7.3sBovieMed A BVX 4.52 2.17 58 4.35 751 4.52 3.93 +.24 +67.3 BowlA A BWL/A .68 4.5 42 16.64 13.43 0 15.10 2 15.32 15.07 +.60 +.6 Box Inc n N BOX 29.79 17.25 3213 24.99 25080 26.58 24.15 -1.85 +18.3 Boxlight n Q BOXL 17.40 3.00 91 5.11 857 6.00 5.10 -.69 -11.7 BoydGm N BYD .20 23 40.44 24.17 1233 34.66 4736 36.34 34.06 -1.86 -1.1 BradyCp N BRC .83 2.2 24 40.90 31.70 206 38.55 996 39.85 38.25 -1.25 +1.7sBraemHot N BHR .64 5.6 9 11.41 8.44 217 11.42 1143 11.45 10.77 +.74 +17.4 Brainstorm Q BCLI 5.35 2.88 97 3.90 599 4.20 3.81 -.08 -.5 Brandyw N BDN .72 4.3 15 18.69 15.21 1816 16.88 8431 17.08 16.50 +.18 -7.2 BrasilAgro N LND 4.55 3.21 19 3.47 42 3.85 3.42 -.13 -.9 Braskem N BAK .78e 3.0 33.73 19.37 219 26.00 1856 27.60 25.30 -.68 -1.0 BridgeBcp Q BDGE .92 2.6 18 38.00 29.80 58 35.95 191 37.10 35.80 -1.15 +2.7tBridglne rs Q BLIN 4.45 1.03 12 1.14 327 1.23 1.03 -.09 -53.0 BridgptEd N BPI 27 15.40 5.31 206 6.53 964 6.98 6.37 -.14 -21.3 BridgBcs n Q BWB 13.87 12.60 49 12.72 218 12.91 12.67 -.14 +.8 BridgfdFds Q BRID 13 21.55 11.05 2 13.60 8 13.95 12.56 +.27 +8.4 BrigStrat N BGG .56 3.2 11 27.34 17.11 194 17.61 1353 18.22 17.41 -.62 -30.6 BrightHrz N BFAM 50 108.40 75.65 374 102.52 1508 104.97 100.12 -2.94 +9.1 BrghtSch n N BEDU 28.18 11.59 360 16.63 837 17.05 15.48 -.11 -10.9tBrghtSph N BSIG 16.31 14.34 500 14.26 2591 15.13 14.26 -.91 -11.9 Brightcove Q BCOV 10.75 5.98 115 9.65 798 9.95 9.40 +.05 +35.9tBrghtFn n Q BHF 70.00 39.52 1929 40.07 9705 44.75 39.52 -4.42 -31.7 Brinker N EAT 1.52 3.2 15 54.14 29.50 987 47.60 5381 51.85 47.55 -3.85 +22.6 Brinks N BCO .60 .8 88.10 65.70 318 79.75 1989 82.50 78.55 -2.85 +1.3 BrMySq N BMY 1.60 2.9 55 70.05 49.96 7725 55.34 44052 55.85 54.25 +.20 -9.7 BristowGp N BRS .28 2.0 18.91 6.36 596 14.11 3164 14.92 13.82 +.01 +4.8 BritATob s N BTI 2.24e 4.4 71.74 48.00 1167 50.45 10854 50.98 49.13 -.40 -24.7 BrixmorP N BRX 1.10 6.3 14 20.59 13.74 4037 17.43 14775 18.28 17.43 -.79 -6.6 BroadcInc Q AVGO 7.00 2.9 10 285.68 221.98 4276 242.64 16719 256.42 242.27 -17.07 -5.6 BroadrdgF N BR 1.46 1.3 35 119.99 71.58 1353 115.10 4540 116.40 113.21 -1.38 +27.1 BroadVis Q BVSN 4.50 1.77 5 1.97 139 2.25 1.91 -.03 -45.3 BrdwyFn h Q BYFC 73 2.67 1.91 7 2.20 30 2.27 2.06 -.06 -6.8 BroadwdE Q BWEN 5.20 2.10 10 2.36 100 2.49 2.31 -.11 -13.2 Brookdale N BKD 15.17 6.28 2584 9.09 14282 9.43 9.01 -.31 -6.3 BrkfdAs g s N BAM .60 1.5 14 44.33 37.22 1202 40.54 4805 41.10 39.76 -.66 -6.9 BrookBus n N BBU .25 .7 41.42 26.45 13 38.26 145 39.41 37.84 -.91 +10.8tBrkfDtla pf N DTLAp 1.91 8.2 31.31 22.08 21 23.26 108 23.65 22.08 +.21 -19.2 BrkGblInf N INF 1.40 11.6 13.87 11.02 31 12.09 153 12.18 11.99 -.14 -6.5 BrkfInfra s N BIP 1.88 4.9 27 46.88 37.27 170 38.40 1253 38.68 37.77 -.33 -14.3 BrkfldPrp Q BPY 1.26 6.6 24.96 18.13 407 19.02 1345 19.86 19.00 -.52 -14.2 BrkRlAs n N RA .20p 24.39 21.06 85 22.70 497 23.06 22.65 -.34 -2.9 BrkfReEn N BEP 1.96 6.5 36.00 29.57 137 30.05 750 30.33 29.72 +.19 -13.9 BrklneB Q BRKL .40f 2.2 22 19.35 13.60 329 18.60 2103 19.28 18.53 -.65 +18.5 BrooksAuto Q BRKS .40 1.2 35 36.45 21.61 1136 32.62 3980 33.59 31.25 -1.07 +36.8 BrwnBrn s N BRO .30 1.1 27 28.64 21.15 674 27.73 3709 28.27 27.45 -.49 BrownFA s N BF/A .79 1.6 29 57.70 35.69 36 48.86 338 49.30 46.97 -.79 -2.3 BrownFB s N BF/B 28 59.58 37.71 1749 49.01 8928 49.71 47.89 -.80 BrukerCp Q BRKR .16 .6 27 36.53 26.98 1040 29.04 4281 30.15 28.91 -.97 -15.4 Brunswick N BC .76 1.2 18 69.27 48.04 2218 64.48 6691 65.71 61.44 -1.10 +16.8 BrynMawr Q BMTC .88 1.9 29 48.90 38.75 41 46.30 250 48.20 46.25 -1.95 +4.8tBsquare Q BSQR 5.84 2.80 61 2.70 320 3.12 2.60 -.15 -41.9tBuckeye N BPL 5.05 14.4 11 65.90 34.77 902 35.15 5133 36.53 34.51 -1.18 -29.1 Buckle N BKE 1.00e 3.7 14 28.80 13.50 459 26.90 1648 28.25 26.75 -1.20 +13.3 Buenavent N BVN 16.80 10.87 1039 13.63 8506 14.92 13.54 -1.34 -3.2 BldBear N BBW 26 11.00 7.25 86 7.60 529 8.25 7.50 -.15 -17.4 BldrFstSrc Q BLDR 18 23.28 14.39 1140 18.29 4991 18.98 17.74 -.16 -16.1 BungeLt N BG 2.00f 2.9 31 83.20 63.87 1098 69.71 12017 72.28 68.91 -1.81 +3.9 BurlStrs N BURL 32 158.23 79.07 963 150.53 4550 155.98 148.37 +1.02 +22.4 BusinFst n Q BFST .08p 91 30.00 23.10 16 26.35 292 27.89 25.61 -.37 +4.3 BylineBc n N BY 24.80 19.02 33 22.34 253 23.76 22.24 -1.47 -2.7C -:sC&F Fnc Q CFFI 1.36 2.2 20 66.08 45.28 6 62.55 29 66.08 62.55 -1.95 +7.8 C&J Eng n N CJ 36.57 22.50 939 23.60 4637 24.82 22.83 -.65 -29.5 CTrkMH23 N MLPC .89e 6.2 16.87 12.85 1 14.25 5 14.51 14.08 +.01 -6.4 CA Inc Q CA 1.02 2.9 16 37.35 30.45 2667 35.65 14284 36.29 35.01 -.50 +7.1 CAE Inc g N CAE .36 21.70 15.66 220 20.77 946 20.88 19.91 +.43 +11.9 CAI Intl N CAI 6 40.11 19.35 242 23.24 1373 23.38 20.53 +.90 -17.9 CAS Med Q CASM 2.06 .59 78 1.95 1557 2.06 1.61 -.11 +153.2 CASI Phr h Q CASI 8.42 .93 1488 8.23 5449 8.33 5.38 +1.95 +153.2 CB FnSvcs Q CBFV .88 2.6 23 36.95 25.50 9 34.40 73 35.44 33.55 -.35 +14.7tCBAK Eng Q CBAK 2.35 .85 35 .92 397 1.20 .85 -.18 -37.6 CBIZ Inc N CBZ 26 23.15 14.05 230 23.00 1092 23.15 22.65 -.15 +48.9 CBL Asc N CBL .80 14.4 3 9.67 3.80 3670 5.57 18262 6.26 5.52 -.42 -1.6 CBL pfD N CBLpD 1.84 9.6 24.96 16.30 161 19.25 391 19.69 19.15 -.35 -11.9 CBL pfE N CBLpE 1.66 9.6 25.08 15.06 18 17.28 70 17.78 17.10 -.47 -21.6 CBOE Glb Q CBOE 1.08 1.0 42 138.54 88.80 969 104.07 5253 107.67 102.35 -.91 -16.5 CBRE GRE N IGR .60 8.0 8.05 7.17 433 7.54 1266 7.63 7.44 +.02 -4.8 CBRE Grp N CBRE .05p 19 49.19 34.38 1660 47.74 10674 48.75 46.68 -1.06 +10.2 CBS A N CBS/A .72f 1.3 16 68.86 47.98 8 56.49 39 57.11 55.47 -.71 -5.5 CBS B N CBS .72 1.3 13 68.75 47.54 2435 56.22 12988 56.97 55.11 -.48 -4.7 CBTX Inc n Q CBTX .20 .6 35.00 27.00 128 33.05 611 34.36 32.91 -.94 +11.4 CCA Inds A CAW 14 3.81 2.75 1 2.90 7 2.90 2.75 -7.9 CDK Globl Q CDK .60 .9 26 76.04 60.28 1266 65.05 6265 66.18 63.40 -1.03 -8.7 CDW Corp Q CDW .84 1.0 28 85.82 58.57 1105 80.79 4159 84.00 80.50 -2.98 +16.3 CEVA Inc Q CEVA 23 51.80 27.35 101 30.20 545 31.40 30.00 -1.10 -34.6 CF Inds s N CF 1.20 2.7 46.20 26.84 2383 44.40 13372 45.98 43.70 -.90 +4.4 CGG rs N CGG 1 7.50 1.88 6 2.52 110 2.63 2.40 -.07 -43.6sCGI g N GIB 63.34 49.02 219 63.32 1044 63.51 61.57 +.32 +16.5 CH Robins Q CHRW 1.84 2.2 25 100.18 63.41 1495 83.66 6927 88.22 82.23 -4.95 -6.1tCHF Sol rs Q CHFS 32.60 2.02 613 1.84 1235 2.66 1.80 -.83 -46.8 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 5 29.70 37 29.85 29.56 -.16 -1.4 CHS pfB Q CHSCO 1.97 6.9 29.86 27.78 7 28.59 34 28.66 28.42 -.01 -.8 CHS pfB2 Q CHSCN 1.78 6.5 29.99 26.16 8 27.26 54 27.30 26.99 -.09 -.4 CHS pfB3 Q CHSCM 1.69 6.4 28.99 25.56 14 26.46 85 26.63 26.21 -.09 CHS pfB4 Q CHSCL 1.88 6.7 29.90 27.15 12 28.14 105 28.14 27.75 +.27 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 1 15.10 9 15.10 14.30 +.76 -20.9 CIT Grp N CIT .64 1.3 20 56.14 43.25 1496 50.41 5911 51.42 49.27 -.94 +2.4 CKX Lands A CKX .12m 1.1 45 12.00 9.60 10.73 2 10.81 10.54 -.07 +5.4 CLPS Inc n Q CLPS 17.35 4.70 213 12.95 2291 14.85 11.18 -.37 +135.0 CM Finan Q CMFN 1.00 11.2 7 10.40 7.40 20 8.90 132 9.00 8.56 -.10 +9.2 CM SevSt n Q CMSS 9.92 9.59 36 9.89 98 9.89 9.85 -.03 +2.5 CM SvSt un Q CMSSU 10.50 9.93 10.35 7 10.37 10.33 -.05 +3.9 CM SevSt rt Q CMSSR .40 .01 .32 11 .36 .32 CME Grp Q CME 2.80a 1.7 36 174.36 119.30 1687 163.92 7963 168.55 162.39 -4.50 +12.2 CMS Eng N CMS 1.43 3.0 29 50.83 40.48 2811 47.28 13695 47.58 45.50 +1.84 tCNA Fn N CNA 1.20a 2.6 13 55.62 45.10 133 45.68 804 46.30 45.10 -.33 -13.9 CNBFnPA Q CCNE .66 2.2 17 32.86 22.79 25 30.06 121 32.04 29.97 -2.08 +14.6tCNH Indl N CNHI .14e 1.3 15.65 10.34 1409 10.53 10645 10.77 10.34 -.15 -21.4tCNO Fincl N CNO .40f 2.1 12 26.47 18.65 886 19.04 4913 19.51 18.65 -.38 -22.9 CNOOC N CEO 4.92e 2.9 185.72 108.40 107 171.24 702 173.78 159.51 +7.87 +19.3 CNX Midst N CNXM 1.30f 6.7 12 21.05 15.25 652 19.39 4094 20.95 18.50 -1.59 +15.6sCNX Resc N CNX .04 .2 18.08 11.59 4950 17.78 13043 18.09 16.97 +.28 +21.5 ConslCoal n N CCR 2.05 13.6 16.65 13.15 15 15.05 104 15.50 14.75 -.35 -3.8 CONSOL n N CEIX 17 48.12 19.51 427 38.35 3026 42.50 36.39 -3.48 -2.9 CPFL Eng N CPL .12e 1.1 17.69 10.63 16 11.08 103 11.61 10.99 -.43 -3.7 CPI Aero A CVU 16 11.75 7.80 4 10.50 47 11.05 10.50 -.50 +17.3tCPI Crd rs Q PMTS 18.50 2.23 145 2.00 198 2.35 1.94 -.28 -45.5 CPS Tech Q CPSH 32 2.20 1.04 16 1.62 49 1.67 1.56 -2.4 CRA Intl Q CRAI .68 1.3 27 58.74 34.19 55 50.89 257 53.69 50.64 -2.53 +13.2 CRH Med A CRHM 5.90 1.46 26 3.10 90 3.40 3.00 -.35 +17.0 CRH N CRH .72e 2.0 39.32 32.47 625 35.35 4052 36.25 35.06 -1.06 -2.1 CRISPR n Q CRSP 73.90 15.55 677 58.76 4945 65.50 54.34 -4.02 +150.3 CSG Sys Q CSGS .84 2.1 26 48.82 37.21 159 40.87 810 42.49 40.87 -1.54 -6.7 CSI Comp Q CCLP .75 13.4 8.05 4.12 99 5.58 567 5.68 5.15 +.13 +2.0tCsopChiA50 N AFTY 1.17e 7.7 20.51 14.93 4 15.26 25 15.92 14.93 -.95 -13.3tCsop ChInt N CNHX 31.99 25.92 25.92 0 25.92 25.92 -1.40 -11.0tCsop Csi300 N HAHA 36.52 28.03 28.03 0 28.03 28.03 -3.69 -16.7 CSP Inc Q CSPI .44 4.5 21 18.89 8.75 3 9.85 19 9.96 9.60 +.16 -37.7 CSS Inds N CSS .80 4.7 30.29 15.13 98 16.90 398 17.77 16.70 +.21 -39.3sCSW Ind n Q CSWI 37 56.20 36.80 74 52.85 391 56.20 52.30 -.70 +15.0 CSX Q CSX .88 1.4 10 67.69 47.99 5002 63.78 24489 65.42 62.72 -1.00 +15.9sCTI BioP rs Q CTIC 5.36 2.45 518 4.98 3056 5.36 4.96 -.10 +85.8 CTI Inds Q CTIB 6.10 3.25 2 4.34 16 4.34 3.90 +.36 +6.6sCTS N CTS .16 .4 30 36.90 20.95 109 36.00 1271 36.90 35.50 -.15 +39.8 CUI Glbl Q CUI 4.35 2.44 23 2.97 274 3.11 2.78 +.17 +8.0sCURO Gp n N CURO 51 27.10 13.50 149 24.95 2096 27.10 24.22 +.11 +77.2 CVB Fncl Q CVBF .56 2.5 21 25.49 19.58 439 22.42 2181 23.74 22.38 -1.38 -4.8tCVD Eqp Q CVV 17 13.50 6.59 55 6.66 142 7.23 6.39 -.57 -42.7 CVR Engy N CVI 3.00f 8.1 47.67 16.75 517 36.99 3019 37.27 35.17 +.46 -.7 CVR Ptrs N UAN .71e 21.5 4.20 2.58 677 3.30 2775 3.39 2.96 +.25 +.6 CVR Rfng N CVRR 2.95e 20 26.00 6.70 493 22.35 3369 22.69 21.40 +.10 +35.0 CVS Health N CVS 2.00 3.1 11 84.00 60.14 10753 64.35 57092 72.22 63.04 -7.83 -11.2 CYS Invest N CYS .88 11.7 7 8.86 6.25 1130 7.50 4887 7.63 7.43 -.02 -6.6 CYSInv pfA N CYSpA 1.94 7.8 25.65 24.01 14 24.76 66 25.38 24.72 -.09 -1.0 CYSInv pfB N CYSpB 1.88 7.7 25.32 23.40 12 24.35 87 25.00 24.28 -.16 -1.7 CabGS flt34 N GYB .83 3.7 23.75 22.03 5 22.45 9 22.74 22.43 -.15 -2.3 CabcoJCP97 N PFH 1.91 14.3 18.74 11.00 10 13.40 23 13.72 12.85 -.01 -9.2 CabAT&T34 N GYC .83 3.6 24.90 21.30 2 23.24 3 23.35 23.11 +.06 +3.0 CableOne n N CABO 7.00 1.0 37 788.00 597.40 33 733.29 150 748.80 719.99 +1.34 +4.3 Cabot N CBT 1.32f 2.1 18 68.63 50.56 304 61.77 1761 62.83 60.29 -.68 +.3 CabotMicro Q CCMP 1.60 1.5 40 119.32 68.00 213 107.56 720 112.85 104.03 -1.72 +14.3 CabotO&G N COG .24 1.0 45 29.57 21.71 4719 23.80 37005 24.21 22.74 +.69 -16.8 CACI N CACI 14 174.80 118.10 95 168.55 636 171.95 166.85 -3.40 +27.4 Cactus n N WHD 37.50 19.18 359 33.79 1771 35.19 31.69 -.22 +66.9 CadencB n N CADE .13 .4 63 31.44 20.00 1070 28.87 5127 30.10 28.47 -1.18 +6.5 Cadence Q CDNS 54 46.00 32.85 1564 43.31 10048 44.11 42.49 -.56 +3.6 Cadiz h Q CDZI 14.75 9.65 276 13.10 829 13.25 12.65 -.05 -8.1 CaesarStne Q CSTE .29e 32 37.70 12.50 186 15.10 1718 16.63 14.75 -1.40 -31.4tCaesarsEnt Q CZR 14.50 10.45 9508 10.70 71572 11.25 10.45 -.60 -15.4tCafePress Q PRSS 2.68 1.18 30 1.17 204 1.33 1.12 -.17 -36.6sCal-Maine Q CALM 2.49e 5.4 90 52.30 33.40 342 45.85 2285 52.30 45.70 -5.50 +3.1 Caladriu rs Q CLBS 11.65 2.63 46 6.47 868 7.57 6.11 -.36 +84.3 CalaCvHi Q CHY 1.20 9.4 13.00 10.60 161 12.74 854 12.90 12.60 -.12 +7.5 CalaCvOp Q CHI 1.14 9.7 12.00 10.01 247 11.79 1239 11.94 11.65 -.12 +5.4 CalaCv&Inc Q CCD 2.00 9.3 22.32 18.15 45 21.57 386 22.13 21.36 -.39 +7.5 CalaGDyIn Q CHW .84 9.3 9.87 8.32 90 9.00 791 9.11 8.89 -.13 -.9 CalaGTR Q CGO 1.20 8.5 16.34 12.36 9 14.15 102 14.47 13.94 -.38 -6.0 CalaStrTR Q CSQ .99 7.8 13.07 11.00 266 12.67 1413 12.94 12.52 -.30 +4.9 CalAmp Q CAMP 30 25.45 17.52 1309 23.43 3404 23.70 19.80 +.80 +9.3 CalavoGr h Q CVGW .95f 1.0 43 98.85 65.75 170 96.15 704 96.90 92.50 +1.15 +13.9 CaledoMn n A CMCL .28 3.3 9.94 5.17 8 8.44 52 8.51 7.82 +.51 +14.2 Caleres N CAL .28 .8 16 37.06 22.39 558 34.39 2542 36.18 34.24 -1.30 +2.7sCalifRes rs N CRC 45.90 6.47 1669 45.44 9420 46.46 40.17 +2.73 +133.7 CalifWtr N CWT .75 1.9 28 46.15 35.25 167 38.95 1104 40.35 38.75 -1.05 -14.1 Calithera Q CALA 20.05 4.70 1022 5.00 2675 5.53 4.85 -.30 -40.1 Calix N CALX 8.00 4.65 109 7.80 619 8.00 7.60 -.20 +31.1 CallGolf N ELY .04 .2 40 20.82 12.24 811 18.97 6583 19.71 18.91 -.78 +36.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, June 30, 2018 2 0 1 8 0 6 3 0 m m 0 4 p d f 1 3 0 J u n 1 8 0 0 : 5 8 : 0 8

PAGE 59

CallonPet N CPE 24 14.65 9.34 6741 10.74 29661 11.42 10.41 -.06 -11.6 Callon pfA N CPEpA 5.00 9.7 53.07 47.11 1 51.44 10 51.70 51.12 +.09 +.3 CalumetSp Q CLMT 9.95 4.00 39 7.45 433 7.75 7.40 -.30 -3.2 Calyxt n Q CLXT 31.89 9.26 154 18.67 666 21.09 18.61 -1.71 -15.3 CambLrn Q ABCD 1.36 12.2 36 13.77 4.73 284 11.15 888 11.23 10.65 +.08 +96.3 Cambrex N CBM 20 62.30 42.55 429 52.30 2250 52.70 47.05 +5.00 +9.0 CambriaYld N SYLD .49e 1.3 41.00 33.28 8 37.84 47 38.76 37.54 -1.16 -1.4tCambFgnY N FYLD .75e 3.0 27.94 23.06 6 25.14 20 25.99 23.06 -1.11 -4.7 CambGblV N GVAL .54e 2.3 28.50 23.24 25 23.72 274 24.08 23.36 -.37 -7.4 CamGblMo N GMOM .56e 2.1 29.42 24.76 15 26.73 128 27.00 26.23 -.32 -2.4 CambGlAss A GAA .55e 2.1 28.60 25.73 26 26.80 70 27.12 26.62 -.34 -2.5 CambrEmS N EYLD 38.25 29.46 8 32.85 23 34.00 32.08 -1.11 -5.3tCambEq n N CCOR 26.18 24.35 5 24.43 32 24.75 24.35 -.14 -5.4 CambTail n N TAIL 24.69 20.75 25 21.25 48 21.57 21.16 +.16 -5.9 CamValMom N VAMO 28.07 22.55 5 25.83 46 26.52 25.78 -.60 +3.5 CambrBc n Q CATC 1.92 2.2 91.00 70.00 13 86.54 56 88.57 84.07 +.96 +8.4 CamdnN s Q CAC 1.20f 2.6 23 47.86 37.10 33 45.71 174 47.18 45.67 -1.51 +8.5 CamdenPT N CPT 3.08 3.4 24 96.39 78.19 831 91.13 4550 92.87 89.91 -.29 -1.0 Cameco g N CCJ .40 12.19 7.68 1278 11.25 8757 11.39 10.73 -.09 +21.9 CampSp N CPB 1.40 3.5 13 54.37 32.63 5061 40.54 55535 42.88 39.83 +1.94 -15.7 CampWrl n N CWH .54 2.2 47.62 18.16 1745 24.98 9244 26.61 23.15 -1.46 -44.2 Camtek h Q CAMT .56 7.6 11 8.74 4.17 32 7.35 255 7.80 7.20 -.37 +28.5tCan-Fite A CANF 12 2.75 1.14 134 1.18 667 1.28 1.12 -.06 -20.3 CdaGoose n N GOOS 68.75 16.96 1172 58.85 10363 60.55 55.77 +1.24 +86.5 CIBC g N CM 5.32 9 100.01 78.85 262 86.92 1432 88.36 85.47 -1.55 -10.8 CdnNR gs N CNI 1.33 85.73 70.59 746 81.75 4558 82.03 78.86 +1.15 -.9 CdnNRs gs N CNQ 1.34 38.20 27.88 5654 36.07 28524 36.15 32.79 +2.81 +1.0 CP Rwy g N CP 2.60f 196.34 150.91 589 183.02 2938 186.52 177.69 -3.95 +.1 CdnSolar Q CSIQ 5 19.09 11.37 587 12.24 4479 12.62 11.71 -.25 -27.4 CancerGen Q CGIX 4.25 .82 49 .89 486 .95 .85 -.01 -51.9 CannaeHl n N CNNE 21.34 16.16 438 18.55 1649 19.35 18.33 -.86 +8.9 Canon N CAJ 40.67 32.20 253 32.69 1967 33.64 32.28 -.83 -12.6 CantelMed N CMD .17e .2 42 130.92 72.82 673 98.36 2040 101.34 94.02 -2.98 -4.4 CantbryPk Q CPHC .28 1.9 23 17.72 10.95 1 14.97 11 15.50 14.61 +.19 -7.9 CpStarFn n Q CSTR .04p 53 22.22 16.00 16 18.53 96 19.48 18.50 -1.04 -10.8 CapellaEd Q CPLA 1.72 1.7 28 101.35 65.15 47 98.70 290 99.50 96.90 -.55 +27.5 CapCtyBk Q CCBG .28 1.2 23 26.50 18.96 32 23.63 161 25.56 23.56 -1.12 +3.0 CapOne N COF 1.60 1.7 20 106.50 76.98 2288 91.90 9852 94.97 91.52 -3.11 -7.7 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 35 25.88 145 26.05 25.85 -.06 -1.1 CapOne pfD N COFpD 1.68 6.3 27.67 25.82 38 26.59 232 26.79 26.43 -.13 -.9 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 30 26.34 205 26.48 26.25 -.09 -2.6 CapOne pfB N COFpP 1.50 5.9 25.59 24.91 59 25.35 251 25.51 25.19 -.08 +.2 CpOne pf H N COFpH 27.19 25.12 27 26.01 141 26.19 25.90 -.16 -3.4 CapOne pfG N COFpG 25.55 23.25 50 24.46 228 24.54 24.22 -.01 -2.3 CapProd Q CPLP .32 10.5 17 4.00 2.98 830 3.06 3177 3.09 3.01 -8.9 CapSenL N CSU 16.72 9.15 254 10.67 1085 11.46 10.65 -.74 -20.9 CapSwst Q CSWC 1.16a 6.4 18 19.38 14.85 25 18.11 130 18.69 18.06 -.15 +9.4 CapitalaF Q CPTA 1.00 12.0 13.57 6.88 33 8.30 199 8.40 8.28 -.06 +14.0 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 2 24.95 24 25.30 24.82 -.06 -1.0 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 469 13.16 1940 13.57 13.11 -.37 -1.9 CapInv n N CIC 10.10 9.60 9.87 24 9.90 9.84 +.02 +2.0 Capricor Q CAPR 4.25 .65 117 1.34 740 1.41 1.28 -.07 -15.2 CapsteadM N CMO .64 7.2 13 11.09 8.17 503 8.95 3008 9.24 8.76 -.11 +3.5 Capstd pfE N CMOpE 1.88 7.5 25.85 24.62 22 25.02 92 25.49 24.99 +.05 -1.3 CpstnTur rs Q CPST 1.90 .58 471 1.43 1826 1.54 1.42 -.07 +85.7 CarGurus n Q CARG 40.60 25.85 430 34.74 2395 35.36 33.38 +.13 +15.9 CaraThera Q CARA 28.50 11.11 1112 19.15 16833 22.29 15.72 +2.56 +56.5 CarboCer N CRR 12.69 6.05 268 9.17 2686 9.57 8.26 +.59 -9.9 CarbBlk n Q CBLK 35.00 22.56 544 26.00 3631 27.60 24.10 -.14 +8.6 Carbonite Q CARB 41.25 18.55 395 34.90 1639 36.60 33.70 -1.90 +39.0tCardnlHlth N CAH 1.90f 3.9 12 80.37 48.28 3545 48.83 15996 54.29 48.28 -4.67 -20.3sCardiovSys Q CSII 34.52 20.58 247 32.34 2158 34.52 30.54 +.59 +36.5 Cardlytc n Q CDLX 25.71 11.10 79 21.76 647 24.55 20.77 -2.69 +62.8 Cardtronic Q CATM 11 34.90 15.80 330 24.18 1884 26.50 24.14 -1.86 +30.6 CareTrust Q CTRE .82 4.9 33 19.82 12.73 434 16.69 2784 17.25 16.68 -.05 -.4 Care.com N CRCM 22.95 12.80 218 20.88 1007 21.57 20.17 -.51 +15.7 CareDx h Q CDNA 16.00 1.04 1281 12.24 6881 12.96 11.30 -.99 +66.8 CareerEd Q CECO .30f 1.9 16.67 8.10 198 16.17 2443 16.49 15.98 -.10 +33.9 Carlisle N CSL 1.48 1.4 19 119.21 92.09 483 108.31 1914 110.37 106.79 +.09 -4.7 CarlyleGp Q CG 1.41e 6.6 8 25.90 18.85 772 21.30 3484 22.55 21.10 -1.20 -7.0 CarlGp pfA Q TCGP 1.47 6.3 25.85 23.17 25 23.52 245 23.59 23.31 +.12 -7.3 CarMax N KMX 19 81.67 57.05 1594 72.87 12184 79.51 72.82 -7.32 +13.6tCarnival N CCL 2.00 3.5 14 72.70 56.79 4986 57.31 41391 60.51 56.79 -6.22 -13.7tCarnUK N CUK 1.80f 3.1 72.29 56.76 462 57.65 3645 60.55 56.76 -6.28 -13.0 CaroFin s Q CARO .24 .6 23 45.58 30.92 92 42.92 531 44.84 41.65 -2.13 +15.5 CarolTrBk Q CART 31 10.00 7.00 1 8.24 4 8.25 8.10 +.13 -13.7 CarpTech N CRS .72 1.4 41 61.49 35.89 279 52.57 1759 54.01 51.06 -3.59 +3.1 CarrSrv N CSV .30 1.2 17 28.96 23.15 95 24.55 388 25.11 24.39 -.18 -4.5 Carrizo Q CRZO 29 30.31 11.10 2085 27.85 12882 29.38 26.99 -.06 +30.9sCarrolsRst Q TAST 20 15.25 9.90 200 14.85 1605 15.25 14.51 -.10 +22.2 Cars.cm N CARS 32.28 20.94 568 28.39 5554 29.05 27.65 -.37 -1.6 Carters N CRI 1.80 1.7 17 129.00 83.84 774 108.39 3710 112.49 108.27 -1.10 -7.7 Carvana A n N CVNA 45.21 12.17 905 41.60 4323 43.85 38.00 +1.24 +117.6 CarverBc lf Q CARV 46 11.94 2.01 3 4.63 72 5.35 4.50 -.69 +59.2 CasaSys n Q CASA 86 34.21 13.25 811 16.33 4410 17.77 15.80 -1.37 -8.1 CasellaW Q CWST 27.50 15.20 169 25.61 951 26.98 24.92 -.90 +11.3 Caseys Q CASY 1.16f 1.1 28 128.51 90.42 541 105.08 3273 108.91 104.49 -1.76 -6.1 CassInfo Q CASS 1.04f 1.5 34 74.49 53.23 22 68.82 222 73.00 68.13 -5.39 +18.2 CastleBr A ROX 1.93 .98 217 1.19 1264 1.35 1.19 -.16 -2.5 CastlightH N CSLT 4.75 3.15 237 4.25 7617 4.30 3.80 +13.3 Catabasis n Q CATB 3.78 .86 3081 .96 8869 1.04 .88 +.05 -35.6 Catalent N CTLT 72 47.87 33.42 1067 41.89 5964 42.32 40.17 +.35 +2.0 CatalstB rs Q CBIO 37.00 3.11 464 11.67 4149 12.30 10.30 +1.15 -14.4 CatalystPh Q CPRX 4.51 2.09 502 3.12 2528 3.36 3.06 -.27 -20.2 Catasys n Q CATS 8.88 3.30 58 6.72 222 8.00 6.72 -1.07 +79.2 CatchMTim N CTT .54 4.2 13.73 10.81 320 12.73 1624 12.90 12.35 +.18 -3.0 Caterpillar N CAT 3.44f 2.5 16 173.19 103.44 4107 135.67 27291 139.46 132.68 -4.27 -13.9 CathayGen Q CATY .96 2.4 19 45.59 34.00 408 40.49 2031 42.25 40.48 -1.70 -4.0sCatoCp N CATO 1.32 5.4 24 26.25 10.76 309 24.62 1532 26.25 24.59 -.84 +54.6 CavcoInd Q CVCO 36 224.95 123.10 60 207.65 313 210.00 198.48 -.05 +36.1 Cavium Q CAVM 92.66 56.96 1399 86.50 10794 87.91 78.37 +3.52 +3.2 CecoEnv Q CECE .30 4.9 10.69 4.00 82 6.14 592 6.46 5.83 +.06 +19.7 CedarF N FUN 3.56 5.6 16 72.21 59.66 220 63.01 968 64.26 61.80 -1.08 -3.0 CedarRlty N CDR .20 4.2 12 6.29 3.54 395 4.72 1625 4.90 4.67 -.19 -22.4 CedarR pfB N CDRpB 1.81 7.8 25.64 22.03 0 23.30 28 23.35 23.07 +.25 -7.8 CedrRT pfC N CDRpC 1.63 7.7 25.39 18.82 14 21.30 49 21.36 20.72 +.15 -14.9tCel-Sci rs A CVM 3.69 1.00 2412 .92 9092 3.32 .83 -2.38 -51.3 Celanese N CE 1.84 1.7 13 118.40 91.15 700 111.06 4184 113.70 107.91 -2.94 +3.7sCelcuity n Q CELC 29.19 11.10 43 24.82 191 29.19 24.08 +.27 +31.0 Celestic g N CLS 10 14.06 9.79 461 11.87 1750 12.00 11.58 +.08 +13.3 Celgene Q CELG 24 147.17 74.13 10262 79.42 37146 80.70 76.28 +.62 -23.9 Celgene rt Q CELGZ 1.61 .11 0 .41 25 .43 .35 +.02 -58.2 Cellcom N CEL 6 10.62 5.44 3 5.70 43 5.84 5.68 +.16 -44.1tCelldexTh Q CLDX 3.26 .48 1984 .50 16909 .58 .48 -.02 -82.3 CellectBio n Q APOP 13.50 6.12 3 7.15 22 7.18 6.91 -.01 +2.1tCellectar rs Q CLRB 2.06 .61 393 .62 1561 .80 .61 -.14 -54.7 Cellectis n Q CLLS 38.85 21.25 115 28.29 593 29.80 27.74 -1.39 -3.0 CallularBio Q CBMG 22.75 8.10 39 19.55 323 20.50 18.60 -.75 +73.8 Celsion rs Q CLSN 6.06 1.24 305 2.95 2236 3.31 2.78 -.32 +10.1 CelsiusH n Q CELH 7.00 3.42 93 4.60 844 4.99 4.43 -.34 -12.4 Celyad n Q CYAD 64.75 25.55 4 29.71 25 29.86 28.14 +.26 -31.1 Cementos N CPAC .50e 4.3 14.11 10.80 3 11.58 8 12.07 11.58 -.43 -6.6 Cemex N CX .29t 10.37 5.72 12149 6.56 55100 6.72 6.21 +.19 -12.5 Cemig pf N CIG .08e 4.3 2.93 1.66 2978 1.84 18706 1.92 1.73 +.13 -10.7 Cemig N CIG/C .08e 4.7 3.16 1.58 0 1.72 11 2.00 1.58 +.06 -7.1 Cemtrex rs Q CETX .02p 7 3.71 1.90 23 2.09 131 2.17 2.04 -.05 -18.0 Cemtrx pf Q CETXP .58t 7.62 4.20 4.55 1 4.55 4.55 -.08 -10.0 CenovusE N CVE .20 8 11.52 6.86 3371 10.38 19196 10.47 9.68 +.47 +13.7 Centene s N CNC 19 126.30 78.56 1727 123.21 7583 125.94 120.25 -2.39 +22.1 CntRsDvA Q CDEV 22.14 14.21 2843 18.06 14587 19.20 17.35 +.10 -8.8 CC MLPInf N CEN 1.25 14.1 11.62 8.12 223 8.89 1318 9.04 8.71 -.11 -10.7 CenterPnt N CNP 1.11 4.0 20 30.45 24.81 3392 27.71 21667 28.00 26.64 +1.09 -2.3 CntrStBk Q CSFL .40 1.3 32.27 21.77 801 29.82 3330 31.12 29.80 -1.40 +15.9tCentElBr B N EBR/B 9.06 3.49 19 3.51 93 4.09 3.47 -.38 -48.3tCentElecBr N EBR 7.86 3.14 211 3.21 1726 3.58 3.14 -.22 -43.7 CEurMed Q CETV 5.20 3.70 132 4.15 1127 4.20 3.90 +.15 -10.8 CnEurRusT N CEE .56e 2.4 28.32 21.47 4 23.18 38 23.31 22.70 -.09 -5.0 CentrlFedl Q CFBK 27 2.75 2.00 16 2.40 46 2.44 2.37 -.02 -12.7 CentGard lf Q CENT 23 44.54 30.42 105 43.48 556 43.74 41.16 +2.10 +11.7 CenGrdA lf Q CENTA 41.54 28.69 158 40.47 1013 40.79 38.34 +1.93 +7.3 CenPacFn N CPF .84f 2.9 18 33.15 27.34 99 28.65 577 29.80 28.62 -1.09 -4.0 CentSecur A CET 1.78e .7 29.00 24.12 9 27.86 95 28.05 27.25 +.03 +1.7 CntlVyCm Q CVCY .28 1.3 17 23.28 18.05 31 21.16 208 22.34 21.01 -.09 +4.9 CentrusEn A LEU 5.14 3.30 5 3.44 63 3.69 3.38 -.15 -14.2 CentAl Q CENX 24 24.77 12.94 927 15.75 6703 17.06 15.10 -1.49 -19.8 CntyBcMA Q CNBKA .48 .6 89.40 61.95 3 76.40 20 77.80 75.41 -2.4 CentCas Q CNTY 40 9.85 6.28 128 8.75 449 8.96 8.56 -.03 -4.2 CentCmtys N CCS 15 36.00 21.90 151 31.55 1289 31.95 30.45 +.25 +1.4 CntryLink N CTL 2.16 11.6 8 25.13 13.16 5039 18.64 36944 19.02 18.40 +.02 +11.8 CeragonN Q CRNT 4.15 1.64 325 3.57 2345 3.83 3.55 -.15 +80.3 Cerecor n Q CERC 5.74 .52 55 4.34 303 4.94 3.90 -.57 +35.6 CerdHCM n N CDAY 42.46 29.68 459 33.19 2378 35.67 33.14 -2.56 +8.7 Cerner Q CERN 30 73.86 52.05 1367 59.79 6995 60.32 58.67 -.02 -11.3 CerusCp Q CERS 7.31 2.10 840 6.67 5848 7.11 6.53 -.36 +97.3 Cervecer N CCU .35e 1.4 30.35 24.37 154 24.94 573 25.21 24.64 -.23 -15.7tCescaTh rs Q KOOL 6.44 .37 221 .42 2743 .48 .37 -.02 -86.2 Chaisma n Q CHMA 2.95 1.25 15 1.50 106 1.60 1.50 -.10 -11.8sChampO hrs Q CSBR 7.60 2.19 74 6.34 252 7.60 6.24 -.78 +63.4tChangyou Q CYOU 6 30.35 15.68 133 16.67 1256 16.83 15.68 -.18 -32.8 ChannAdv N ECOM 15.63 8.30 303 14.05 596 14.70 13.95 -.50 +56.1 Chantic rs Q BURG 5.15 1.81 12 3.09 91 3.14 2.80 +.14 +17.5tCharahSol n N CHRA 12.00 9.98 67 10.94 636 11.24 9.98 -.07 -8.8 CharlsCol h Q CTHR 1.60 .80 5 1.07 112 1.10 .99 +.05 -20.7 ChRvLab N CRL 22 119.05 94.15 229 112.26 1519 116.13 108.88 -3.95 +2.6 ChartInds Q GTLS 51 74.27 32.04 179 61.68 1227 64.92 61.28 -1.82 +31.6 ChartCm n Q CHTR 95 408.83 250.10 1398 293.21 6512 301.24 286.83 -6.09 -12.7 CharterFn Q CHFN .34f 1.4 24 26.01 15.81 37 24.15 230 24.93 24.15 -.89 +37.7 ChaseCorp A CCF .80f .7 35 129.55 83.35 17 117.25 79 119.65 115.70 -2.20 -2.7 ChathLTr N CLDT 1.32 6.2 29 23.91 17.90 392 21.22 1440 21.26 20.52 +.44 -6.8 ChkPoint Q CHKP 20 119.20 93.76 735 97.68 5175 98.90 95.67 +.20 -5.7 CheckC nrs Q CHEK 24.00 3.12 109 4.05 867 4.23 3.93 -.18 -61.2tChckPnt n Q CKPT 10.50 2.25 56 2.98 525 3.45 2.25 +.50 -23.2 Cheesecake Q CAKE 1.16 2.1 18 60.08 38.34 739 55.06 5604 57.70 54.39 -2.61 +14.3 CheetahM N CMCM 18.18 7.54 732 9.56 3293 10.67 9.52 -.88 -20.9 ChefsWhs Q CHEF 57 30.32 11.85 126 28.50 809 28.90 27.65 +.55 +39.0 Chegg N CHGG 29.76 11.93 1002 27.79 6122 28.15 26.37 -.12 +70.3sChembio Q CEMI 11.00 5.70 25 11.10 228 11.10 10.31 +.45 +35.4 Chemed N CHE 1.12 .3 48 335.99 186.09 185 321.81 1179 324.95 314.17 +3.68 +32.4 ChemFinl Q CHFC 1.12 2.0 19 59.83 43.61 348 55.67 1358 58.14 55.67 -2.43 +4.1 ChemoCntx Q CCXI 49 15.08 5.42 502 13.17 2498 14.28 12.03 +1.14 +121.3 Chemours n N CC .68 1.5 11 58.08 34.84 1618 44.36 9380 47.17 43.06 -2.64 -11.4 ChemungF Q CHMG 1.04 2.1 24 56.83 38.79 5 50.11 35 52.40 50.09 -1.39 +4.2 CheniereEn A LNG .56p 69.50 40.36 2437 65.19 14726 68.19 64.21 -3.53 +21.1 ChenEnLP A CQP 2.20 6.1 37.31 26.41 254 35.95 1841 37.18 35.77 -1.23 +21.3 ChenEnHld A CQH 2.04f 6.5 31 33.59 24.03 151 31.45 1005 33.19 31.03 -1.71 +13.6tCherokee h Q CHKE .20 35.8 7.75 .55 323 .56 1147 .67 .50 -.06 -70.6 CherHMtg N CHMI 1.96 11.0 4 19.43 16.01 147 17.86 978 18.60 17.54 -.08 -.7 ChrHMt pfA N CHMIpA 2.05 8.1 26.03 24.47 4 25.36 57 25.77 25.05 +.22 -1.7sChesEng N CHK 9 5.44 2.53 30810 5.24 179221 5.44 4.77 +.19 +32.3sChesEn pfD N CHKpD 4.50 8.0 57.94 45.99 7 56.29 30 57.94 54.56 +.78 +13.3 ChesGranW N CHKR .32e 19.7 1 2.50 1.20 92 1.60 417 1.65 1.55 +.05 -13.5 ChespkLdg N CHSP 1.60 5.1 33 32.84 24.08 392 31.64 1462 32.43 31.30 -.45 +16.8 ChespkUtil N CPK 1.48f 1.9 23 86.35 66.35 34 79.95 229 80.75 78.25 +.65 +1.8 Chevron N CVX 4.48 3.5 56 133.88 102.55 5670 126.43 27041 127.73 121.93 +1.33 +1.0 ChiRivet A CVR .84 2.6 37.46 26.50 2 32.25 13 32.25 31.00 +.72 +1.4 ChkSoup n Q CSSE 13.26 6.19 67 9.58 412 10.00 9.25 -.73 +6.4stChkSoup pf Q CSSEP 25.25 24.39 9 25.00 31 25.25 24.39 +.4 Chicos N CHS .34 4.2 10 10.90 6.96 3529 8.14 12447 8.80 8.11 -.36 -7.7 ChildPlace Q PLCE 2.00 1.7 27 161.65 98.20 500 120.80 2578 129.03 120.10 -7.30 -16.9 Chimera rs N CIM 2.00 10.9 8 19.93 15.77 1018 18.28 5104 19.01 18.13 -.15 -1.1 Chimer pfA N CIMpA 2.00 7.7 26.74 24.51 8 25.84 36 25.89 25.64 -.08 +.1 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 17 25.83 67 25.97 25.70 -.01 +.1 Chimerix Q CMRX 5.94 4.17 191 4.76 815 4.86 4.61 +2.8 ChAdvCns Q CADC 10.20 1.55 171 5.65 2076 9.95 4.60 -.45 +31.4 ChinAutLog Q CALI 8.77 1.50 71 2.28 309 2.64 2.16 -.28 -28.7 ChinaAuto Q CAAS 7 5.90 4.04 19 4.32 134 4.44 4.09 +.09 -10.0 ChinaBio Q CBPO 24 113.59 71.85 210 99.33 925 100.92 94.21 -1.66 +26.1 ChinCer rs Q CCCL 4.28 1.25 9 1.64 553 1.88 1.55 +.02 -31.4 ChiCmCr h Q CCCR 4.00 .97 62 1.12 1095 1.39 1.04 -18.8sChiCustR n Q CCRC 34.36 10.75 473 22.59 1237 35.10 22.11 -2.01 +32.5 ChinaDEd N DL .45e 9 10.71 6.61 20 7.38 116 7.40 7.04 +.22 -20.4 ChinaEAir N CEA 45.33 24.44 20 34.15 144 36.34 32.06 -4.18 -5.5 ChiFnOnl Q JRJC 4.14 1.32 3 1.91 65 1.95 1.87 -.05 -28.7 ChinaFd N CHN .55e 2.6 24.76 18.45 20 20.90 166 21.07 20.22 -.38 -3.5tChinaGreen N CGA .10e 8.7 2 2.11 1.14 85 1.15 473 1.17 1.14 -.02 -7.3 ChinaHGS Q HGSH 3 4.48 1.18 26 1.57 275 1.84 1.47 -.12 +27.9 ChnaIntNt n Q CIFS 66.10 10.81 60 16.62 468 17.58 14.95 -.52 -60.4 ChinaJJ h Q CJJD 1.80 1.17 16 1.44 54 1.55 1.36 -.05 +16.1sChinLend h Q CLDC .32e 10.6 7.75 1.66 568 3.01 23126 7.75 1.83 +1.14 -3.2tChinaLife s N LFC .14e 1.1 17.85 12.63 376 12.78 2119 13.17 12.63 -.53 -18.1tChinaMble N CHL 3.50e 7.9 56.93 43.63 719 44.39 4255 44.77 43.63 +.24 -12.2 ChinaNRes Q CHNR 4.23 1.88 62 2.25 1375 3.15 2.21 -.05 -15.7 ChiNBorun N BORN 2 1.57 1.10 10 1.22 72 1.30 1.21 -.08 -2.9 ChOnlEd n N COE 19.82 9.25 2 10.80 95 11.28 10.74 -.19 -13.6 ChinaPet N SNP 3.73e 4.2 105.61 69.60 119 89.84 856 90.43 87.88 -2.05 +22.4 ChinaPhH A CPHI 1.45 .15 49 .22 748 .24 .20 -.01 +25.0tChinRap n N XRF 12.86 2.33 575 2.17 1283 2.63 2.01 -.40 -62.1 ChiRecy rs Q CREG 9.39 .95 27 1.55 899 1.88 1.51 -.11 -44.6 ChinaSoAir N ZNH .64e 1.6 70.52 34.27 86 39.53 599 45.51 37.39 -9.78 -23.7 ChnaTcF rs Q CNTF 3.40 1.75 8 1.87 58 2.00 1.78 -.01 -27.8 ChinaTel N CHA 1.21e 2.6 53.78 41.28 34 46.43 198 46.82 44.68 +1.76 -2.2 ChinaUni N CHU 16.55 11.87 376 12.51 2358 12.66 12.27 -.08 -7.5tChXDPlas Q CXDC 2 5.00 3.15 26 3.30 319 3.60 3.15 -.35 -28.3 ChinaYuch N CYD .73e 3.4 7 27.98 16.16 238 21.70 1308 23.00 20.41 +1.01 -9.6 ChiCache lf Q CCIH 4.75 .72 48 1.10 397 1.20 1.08 -.03 -34.9 ChinaNt rs Q CNET 11.90 .90 96 2.52 520 2.77 2.41 -.22 +131.2 ChipMOS Q IMOS 1.97e 13.0 20 21.90 13.49 25 15.13 142 15.85 14.86 -.90 -14.3 Chipotle N CMG 474.46 247.52 1025 431.37 5656 467.65 415.06 -38.57 +49.2 ChoiceHtls N CHH .86 1.1 37 85.35 59.60 207 75.60 1836 77.20 74.80 -1.58 -2.6 ChrisBnk N CBK 1.55 .75 75 .94 461 .96 .88 +.01 -26.0 ChromaDx n Q CDXC 7.24 2.86 225 3.71 1505 3.95 3.62 -.12 -36.9tChubbLtd N CB 2.86e 2.3 16 157.50 123.96 3039 127.02 11831 128.66 123.96 +1.64 -13.1 ChungTel N CHT 1.29e 3.6 39.33 33.10 71 35.92 402 36.02 35.58 -.22 +1.4 ChurchDwt s N CHD .87f 1.6 54.00 43.21 2256 53.16 12883 53.62 50.47 +2.53 +6.0 ChrchllD Q CHDN 1.52f .5 35 314.60 178.85 101 296.50 390 303.20 285.50 -4.55 +27.4 ChuysHldg Q CHUY 32 32.50 18.00 186 30.70 735 32.30 29.81 -1.70 +9.4 CideraTh n Q CDTX 8.80 3.70 74 5.20 502 5.55 5.10 -.15 -23.5 CienaCorp N CIEN 6 27.73 19.40 3417 26.51 17228 26.68 25.40 +1.64 +26.7 Cigna N CI .04 16 227.13 163.02 1906 169.95 11113 175.99 163.97 -4.13 -16.3 Cimarex N XEC .64 .6 22 130.16 82.45 1479 101.74 9021 103.91 94.36 +4.05 -16.6 Cimpress Q CMPR 171.76 80.61 123 144.96 673 146.95 141.63 -.55 +20.9 CincB pfB N CBBpB 3.38 6.8 52.37 48.15 3 49.37 14 49.80 49.15 -.25 -3.2 CinciBell rs N CBB 68 22.20 11.65 457 15.70 1965 15.80 14.58 +1.00 -24.7tCinnFin Q CINF 2.12 3.2 19 81.98 66.33 613 66.86 2586 68.85 66.33 -1.48 -10.8 Cinedigm rs Q CIDM 3.00 1.11 22 1.55 285 1.81 1.45 +.03 +3.3 Cinemark N CNK 1.28f 3.6 15 44.00 32.03 816 35.08 5501 35.94 34.61 -.71 +.7 CinerRes N CINR 2.27 8.6 13 29.36 22.61 1 26.28 42 26.90 26.09 +.17 +4.7 Cintas Q CTAS 1.62f .9 35 194.09 123.42 438 185.07 2176 188.85 184.16 -3.56 +18.8tCircor N CIR .15 .4 22 61.23 35.16 276 36.96 2168 39.81 35.16 -2.81 -24.1 Cirrus Q CRUS 14 66.87 34.78 719 38.33 8718 41.40 37.70 +.73 -26.1 Cisco Q CSCO 1.32f 3.1 22 46.37 30.36 20520 43.03 120036 43.50 41.81 -.17 +12.3 Cision N CISN 39 17.07 9.90 1210 14.95 4222 15.13 14.42 +25.9 CapAcIII wt N CISNW 2.01 1.61 1.88 CitiTrends Q CTRN .32 1.2 22 32.49 17.43 131 27.44 596 29.25 27.44 -1.11 +3.7tCitGBP Dl n N UGBP 32.62 21.81 2 22.67 23 23.31 21.81 -.53 -14.4tCitCHF Dl n N UCHF 32.08 22.57 0 23.05 0 23.63 22.57 -.48 -13.1tCitEUR Dl n N UEUR 31.62 21.82 1 22.77 8 23.04 21.82 +.39 -17.4 Citi EUR n N DEUR 27.48 18.78 9 26.17 40 27.38 25.91 -.09 +14.1sCiti AUD n N DAUD 27.22 18.62 1 26.37 3 27.22 26.20 +.58 +31.9tCitAUD Dl n N UAUD 32.65 21.79 21.79 5 22.30 21.79 -.49 -18.4sCiti JPY n N DJPY 23.00 18.17 1 23.21 1 23.21 22.15 +.83 +1.8 CitJPY Dl n N UJPY 39.22 25.89 26.18 2 27.16 26.18 -.63 -10.4 Citi CHF n N DCHF 26.77 19.08 26.26 0 26.26 25.35 +.43 +11.4 Citigp pfN N CpN 1.97 7.3 27.81 25.85 229 27.10 779 27.15 26.65 +.36 -1.4sCgpVelLCrd N UWT 42.94 10.43 2597 43.44 16823 43.68 33.19 +8.11 +77.2tCgpVelICrd N DWT 43.02 6.12 13068 6.05 64854 8.08 6.01 -1.57 -56.9 Citigroup N C 1.28 1.9 12 80.70 63.21 24178 66.92 110661 68.77 64.38 -.28 -10.1 Citigrp pfC N CpC 1.45 5.7 26.16 24.70 44 25.43 156 25.73 25.43 -.08 -.1 Citigp pfJ N CpJ 1.78 6.4 30.00 27.59 90 27.73 325 27.96 27.62 +.04 -3.9 Citigp pfK N CpK 1.72 6.3 29.99 26.85 159 27.46 525 27.73 27.31 +.09 -3.8 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 93 26.26 229 26.38 26.17 +.02 -2.5 Citigrp pfL N CpL 1.72 6.6 27.36 25.71 41 25.98 147 26.14 25.82 +.11 -2.2tCitiusPh n Q CTXR 5.49 2.08 10 2.30 71 2.41 2.08 -.13 -39.5 Citiz&Nthn Q CZNC 1.08 4.2 22 27.72 22.00 16 25.86 98 27.67 25.79 -1.85 +7.8 CtzCmtyBc Q CZWI .20f 1.4 17 14.43 13.00 18 14.15 65 14.15 13.85 +.40 +4.8 CitizFincl N CFG .52 1.3 12 48.23 31.51 6868 38.90 30074 41.08 38.84 -2.28 -7.3 CitizFst Q CZFC .23e .9 18 26.83 20.15 0 26.08 3 26.20 24.11 +.48 +8.7 CitizHold Q CIZN .96 4.0 18 26.00 21.18 6 23.75 8 23.85 23.12 +2.8 CitizInc N CIA 8.87 6.67 122 7.79 352 8.07 7.59 +.09 +6.0 CitrixSy s Q CTXS 29 109.43 73.34 1290 104.84 8591 105.63 102.30 -.67 +19.1 CtyHld Q CHCO 1.84 2.4 21 79.00 58.80 61 75.23 250 78.01 75.10 -2.10 +11.5 CityOffce g N CIO .94 10 13.93 10.03 243 12.83 1287 12.97 12.62 +.09 -1.4 CityOff pfA N CIOpA 1.66 6.8 26.47 22.78 4 24.30 14 24.39 24.15 +.11 -3.5sCiveo N CVEO 4.57 1.57 551 4.36 4605 4.57 4.14 -.01 +59.7 CivistaBcsh Q CIVB .28 1.2 18 25.71 18.96 23 24.24 132 25.32 24.17 -.83 +10.2 CivitasSolu N CIVI 31 19.90 11.15 65 16.40 292 16.95 16.10 -.45 -4.1sClarus Q CLAR 8.35 5.20 58 8.25 424 8.35 7.95 +.30 +5.1 ClayGSCn N GCE 1.43e 9.0 17.55 14.85 0 15.92 9 16.14 15.54 +.34 -4.4sCleanEngy Q CLNE 4.05 1.31 1251 3.69 16722 4.05 3.41 +.22 +81.8 CleanHarb N CLH 58.28 44.75 496 55.55 2086 56.00 53.57 +.18 +2.5 ClearChan N CCO 5.75 3.60 577 4.30 1161 4.65 4.23 -.35 -6.5 ClrBrEnTR N CTR 1.35e 12.1 13.18 9.50 82 11.17 441 11.30 10.91 -.11 -3.9 ClearOne Q CLRO .28 7.3 10.20 3.55 1 3.85 30 3.90 3.55 +.30 -57.0 ClrAllCGr n Q CACG 30.85 24.97 21 29.77 86 30.04 29.37 -.65 +6.9 ClrLgCap n N LRGE 32.49 26.78 1 31.52 3 31.87 31.31 -.54 +7.3 ClrDvStr n Q YLDE 29.07 25.33 0 27.41 0 27.41 27.41 -.33 -.9 ClrbrgMLP N CBA .80m 10.6 9.58 6.53 80 7.55 612 7.73 7.44 -.13 -8.8 ClearEnFd N CEM 1.76f 12.5 17.36 12.10 245 14.13 818 14.33 13.86 -.16 -7.5 ClrbEOpFd N EMO 1.47e 13.4 13.36 9.56 82 10.93 371 11.16 10.83 -.19 -7.4 Clearfield Q CLFD 25 15.30 10.35 23 11.05 133 11.35 10.85 -.30 -9.8 ClearsBio n Q CLSD 15.33 5.30 388 10.69 1288 10.96 9.76 +.33 +52.7 ClearSign Q CLIR 4.70 1.65 168 2.00 514 2.00 1.70 +.15 -44.4tClearwPpr N CLW 13 50.60 22.48 205 23.10 970 23.70 22.48 -.50 -49.1 ClemPhr n Q CMTA 20.15 11.72 177 13.16 592 15.67 13.01 -2.46 -30.7 CleBio hrs Q CBLI 4.25 2.24 8 2.46 26 2.64 2.42 -.10 -38.7 ClevCliffs N CLF 7 9.15 5.60 7656 8.43 53909 8.92 8.13 -.57 +16.9 ClipRlty n N CLPR .38 12.88 7.62 17 8.54 123 8.95 8.50 -.11 -14.5 Clorox N CLX 3.84 2.8 22 150.40 113.57 1568 135.25 7347 136.24 128.94 +6.34 -9.1 CloudPeak N CLD 5.70 2.76 310 3.49 1715 3.80 3.43 -.32 -21.6 Cloudera n N CLDR 22.43 12.57 1420 13.64 10778 14.57 12.95 -.90 -17.4 CloughGA A GLV 1.44 11.6 14.39 12.25 11 12.45 116 12.70 12.31 -.32 -6.7 CloughGEq A GLQ 1.38 9.6 14.72 12.33 52 14.31 178 14.71 14.19 -.40 +7.0 ClghGlbOp A GLO 1.20 10.9 11.67 10.40 187 10.98 714 11.19 10.90 -.21 +.9 ClovisOnc Q CLVS 99.45 41.31 1019 45.47 4404 48.47 44.00 -3.18 -33.1 CoDiagn n Q CODX 6.85 1.45 16 3.88 221 4.13 3.71 +.13 +47.0 CoBizFncl Q COBZ .40f 1.9 34 23.48 16.11 436 21.48 2885 22.01 21.20 -.54 +7.5sCoStar Q CSGP 94 419.95 255.41 278 412.63 1967 422.47 398.34 +.54 +39.0sCoastwayB Q CWAY 75 27.95 19.55 3 27.70 50 27.95 27.70 -.15 +30.7 CCFemsa N KOF 1.75e 3.1 91.85 54.53 187 56.43 648 58.51 55.45 -1.31 -18.9 CocaBtl Q COKE 1.00 .7 34 249.54 125.08 34 135.13 248 136.75 129.41 -.28 -37.2 CocaCola N KO 1.56 3.6 74 48.62 41.45 11485 43.86 70471 44.10 42.99 +.61 -4.4 CocaCEur n N CCE 1.04 2.6 44.75 36.17 1736 40.64 5575 40.71 39.77 +.73 +2.0 CocrystP n Q COCP 6.45 1.61 27 3.66 306 3.74 2.97 -.05 -20.5 CodaOct n Q CODA 6.56 3.28 0 3.82 2 3.98 3.81 -.18 -19.9 Codexis Q CDXS 16.80 4.80 308 14.40 2142 15.70 13.35 -1.45 +72.5 CdrsVlly Q CVLY .62b 2.0 18 33.46 22.82 15 30.68 111 30.96 29.75 +.28 +11.4 Coeur N CDE 95 9.87 6.71 1715 7.60 13356 7.92 7.26 -.24 +1.3 CoffeeH Q JVA 42 5.75 3.65 27 5.40 114 5.75 5.25 -.25 +26.8sCogentC Q CCOI 2.08f 3.9 56.23 35.75 211 53.40 1083 56.23 52.85 -1.30 +17.9 Cognex s Q CGNX .18 .4 34 72.99 39.90 1077 44.61 5008 45.42 42.95 -.50 -27.1 CognizTch Q CTSH .80 1.0 25 85.10 65.60 3667 78.99 18363 80.01 77.35 +.29 +11.2 CohBar n Q CWBR 10.79 4.44 198 6.55 1104 9.00 6.17 -1.76 +31.8 Cohen n A COHN .80 7.5 12.00 7.50 0 10.60 30 11.07 10.55 -.48 +32.2 CohSClosed N FOF 1.04 8.1 13.52 11.60 69 12.85 304 13.01 12.62 -3.5 CohStGlbI N INB 1.12 11.8 10.44 9.05 52 9.50 255 9.59 9.42 -.06 -3.8 Cohen&Str N CNS 1.32f 3.2 20 47.83 36.29 143 41.71 696 42.07 40.04 -.15 -11.8 CohStInfra N UTF 1.60 7.0 24.61 20.88 236 22.70 920 22.76 22.33 +.22 -5.4 C&SLtDP&I N LDP 1.87 7.3 27.25 24.85 52 25.57 317 25.61 25.28 +.20 -1.9 C&SIncEgy N MIE 1.32 13.1 11.40 8.86 67 10.04 408 10.12 9.86 -.05 -2.0 CohStQIR N RQI .96 8.0 13.19 10.55 400 12.02 1398 12.14 11.79 +.13 -5.0 CohStRE N RNP 1.48 7.6 21.98 17.91 133 19.42 570 19.54 19.09 +.10 -8.7 CohStSelPf N PSF 2.06 7.7 29.16 25.16 35 26.85 136 27.25 26.76 -.36 -4.9 CohenStTR N RFI .96 7.7 12.94 11.50 90 12.53 326 12.69 12.28 +.11 -1.9tCoherent Q COHR 22 329.00 145.66 547 156.42 2252 157.86 145.66 +1.50 -44.6 CoherusBio Q CHRS 17.80 8.05 795 14.00 4580 16.95 13.90 -3.20 +59.1 Cohu Q COHU .24 1.0 32 26.17 15.55 525 24.51 1838 25.00 23.20 -.67 +11.7 Colfax N CFX 24 43.29 28.80 858 30.65 4644 31.17 29.73 +.33 -22.6 ColgPalm N CL 1.68 2.6 23 77.91 61.28 4224 64.81 20256 65.67 64.20 +.18 -14.1 CollPlant n Q CLGN 8.99 4.70 1 5.97 17 6.02 5.70 +.27 -33.3 CllctUnv Q CLCT .70 4.7 11 30.82 13.50 43 14.74 214 15.54 14.52 -.15 -48.5 Collegium n Q COLL 29.90 9.01 505 23.85 2145 26.43 23.69 -2.77 +29.2 Colliers Q CIGI .10 .1 26 78.60 46.60 54 75.70 156 76.70 73.20 +.80 +25.4 ColonyBk Q CBAN .20 1.2 17 19.50 11.10 2 16.90 13 17.40 16.35 +.40 +15.8 ColonCap N CLNS 14.74 5.28 2834 6.24 19411 7.18 6.02 -.17 -45.3 ColCap pfB N CLNSpB 2.06 8.1 25.76 22.26 2 25.40 20 25.70 25.30 +.10 -.1 ColCap pfE N CLNSpE 2.19 8.4 27.52 23.86 4 25.95 259 26.00 25.57 +.08 -2.3 ColCap pfG N CLNSpG 1.88 7.8 27.25 22.49 7 24.25 19 24.93 24.12 +.27 -3.6 ColCap pfJ N CLNSpJ 24.84 21.48 30 23.15 107 23.26 22.70 +.30 -5.7 ColCap pfI N CLNSpI 1.79 7.7 25.94 21.81 148 23.15 243 23.15 22.52 +.27 -8.1 ColCap pfH N CLNSpH 1.78 7.7 26.00 21.61 118 23.20 233 23.20 22.95 +.35 -7.2 ColBnkg Q COLB 1.04f 2.5 21 48.06 35.67 380 40.90 1343 43.17 40.88 -2.25 -5.8 Col Sust n N ESGW 32.13 27.20 0 29.37 2 29.40 29.24 -.58 -2.6 Col SusInt n N ESGN 32.31 27.17 28.54 1 28.54 28.41 -.66 -6.6 Col SusUS n N ESGS 32.51 28.62 29.38 0 29.38 29.38 -.57 -.7 ColumFn n Q CLBK 17.73 15.30 643 16.55 2720 17.30 16.14 -.66 +7.3tCol Bey N BBRC .50e 2.9 20.47 16.95 3 17.34 11 17.41 16.95 -.04 -5.9tColEmxChi N XCEM 30.22 24.42 1 24.97 6 24.99 24.42 -.19 -9.8tColQualDv N HILO .32e 2.2 17.10 13.72 1 14.24 13 14.38 13.72 -.23 -10.4tCol EMCns N ECON .10e .4 29.87 23.71 145 24.36 979 24.67 23.71 -.57 -13.4 Col IndiaC N INCO .03e .1 51.06 41.00 6 45.84 49 46.47 44.55 -.65 -7.6tCol IndiaInf N INXX .10e .8 16.79 12.15 28 12.61 107 12.73 12.15 -.12 -20.5tCol IndSC N SCIN .17e 1.0 25.98 16.26 43 16.92 82 17.89 16.26 -1.43 -27.8 ColumbPT N CXP .80 3.5 13 23.31 19.55 832 22.71 3445 22.87 22.29 +.06 -1.0 ColSelTec N STK .92a 4.3 24.58 20.09 44 21.54 317 22.03 21.20 -.60 -3.2sColuSprtw Q COLM .88 1.0 31 94.33 54.89 274 91.47 1595 94.33 89.70 +.45 +27.3sColmbus Q CMCO .20f .5 44.99 24.14 154 43.36 717 44.99 40.51 -.22 +8.5tcomScore n Q SCOR 25.69 20.25 161 21.80 451 22.57 20.25 -.70 -10.9 Comcast s Q CMCSA .76 2.3 16 44.00 30.43 37931 32.81 161644 34.11 32.08 -1.00 -17.7 Comcst29 N CCZ 1.58e 2.8 64.00 50.00 0 56.01 12 57.34 54.24 -.49 -10.9 Comerica N CMA 1.36f 1.5 18 102.66 64.04 1755 90.92 11167 94.84 90.40 -4.52 +4.7 Comeric wt N CMA/WS 65.50 34.89 65.50 +12.3 ComfrtS N FIX .32 .7 29 48.95 31.90 267 45.80 1847 46.80 45.35 -.55 +4.9 CommScpe Q COMM 30 41.60 26.29 1682 29.21 6195 29.72 28.51 -.11 -22.8 ComndSec A MOC 3.55 1.50 9 1.55 99 1.70 1.52 -.04 -49.5 CmcBMO Q CBSH .94f 1.5 20 67.42 49.43 396 64.71 2137 66.14 64.36 -1.38 +15.9 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 3 25.77 12 25.96 25.77 -.21 -2.2 CmclMtls N CMC .48 2.3 43 26.72 17.05 1586 21.11 9248 22.90 20.75 -2.25 -1.0 CmclVehcl Q CVGI 31 13.90 5.55 217 7.34 1004 7.64 7.14 +.01 -31.3 CommSys Q JCS .16 4.2 4.79 3.18 8 3.81 20 4.13 3.72 +.06 +7.0 CmtyBkSy N CBU 1.36 2.3 16 62.39 48.89 155 59.07 906 61.72 59.03 -2.57 +9.9 CmtyBkTr Q ESXB 23 10.00 7.90 146 8.95 297 9.75 8.80 -.90 +9.8 CmtyFinCp Q TCFC .40 1.1 20 40.69 32.06 10 35.36 61 37.75 35.34 -.62 -7.7tCommuFt n Q CFBI 14.11 10.53 11 11.11 59 11.21 10.53 +.41 -4.2tCmtyHlt N CYH 10.18 3.69 7778 3.32 18344 4.28 3.28 -.96 -22.1 CmtyHlt rt Q CYHHZ .05 .01 8 .01 1327 .01 .01 +.00 +42.9 CmtyHcT n N CHCT 1.60f 5.4 30.64 22.41 129 29.87 546 30.20 29.22 +.48 +6.3 CmtyTrBc Q CTBI 1.32 2.6 18 53.00 40.33 55 49.95 281 52.55 49.95 -2.60 +6.1 CmtyWest Q CWBC .20f 1.7 17 12.97 10.05 2 11.80 7 11.95 11.60 +.05 +10.8 CommVlt Q CVLT 72.65 48.35 266 65.85 1946 69.00 64.40 -3.30 +25.4 CBD-Pao N CBD .08e .4 25.90 18.36 386 19.98 3240 21.00 19.41 -.64 -15.2 CompDivHd N CODI 1.44 8.3 18.35 14.60 179 17.30 822 17.70 17.15 -.20 +2.1 ComDivH pf N CODIpA 1.81 8.0 25.75 20.01 40 22.72 158 22.95 22.50 +.13 -7.9 CompssMn N CMP 2.88 4.4 23 76.65 56.50 172 65.75 949 66.30 64.05 -.25 -9.0 Compugn Q CGEN 5.00 2.25 159 3.30 1291 3.66 3.20 -.35 +32.0 CmptrPr Q CPSI .40 1.2 52 34.25 27.60 128 32.90 482 33.80 32.68 -.75 +9.5 CmpTask Q CTG .24 3.1 9.62 4.90 37 7.74 170 7.76 7.34 +.04 +51.8 Compx A CIX .20 1.5 12 16.63 12.30 1 13.20 12 13.35 12.30 +.90 -.8 CmstkH rs Q CHCI 6.58 1.20 18 2.62 327 3.18 2.34 -.28 +54.1 ComstkM rs A LODE 1.34 .21 726 .26 3268 .27 .24 +.01 -33.3 ComstkRs rs N CRK 11.70 4.01 915 10.51 4033 11.33 9.85 +.44 +24.2 Comtech Q CMTL .40 1.3 26 34.61 17.11 120 31.88 661 32.57 31.34 +.15 +44.1 ConAgra N CAG .85 2.4 17 39.43 32.16 9316 35.73 72023 39.10 35.14 -2.82 -5.1 ConatusPh Q CNAT 7.95 3.22 296 4.28 2508 4.96 4.10 -.69 -7.4 ConcertPh Q CNCE 30.71 12.67 209 16.83 977 19.86 16.65 -2.54 -34.9 ConchoRes N CXO 21 163.11 106.73 1785 138.35 12265 140.66 124.54 +10.99 -7.9 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 60

ConcdMed N CCM 4.29 2.46 24 4.15 75 4.18 4.06 +24.6 CondHos rs A CDOR .78e 7.5 17 11.19 8.13 10 10.40 34 10.75 10.16 -.20 +4.5 Conduent n N CNDT 21.06 14.95 3325 18.17 17218 18.84 17.40 -.76 +12.4 Conformis n Q CFMS 5.73 1.15 155 1.25 1183 1.30 1.21 -.01 -47.5 ConiferH n Q CNFR 7.45 5.00 0 6.30 2 6.40 6.15 -.05 +8.6 Conmed Q CNMD .80 1.1 25 76.63 47.41 151 73.20 1214 76.39 72.39 -3.23 +43.6 Conns Q CONN 49 37.95 16.55 302 33.00 1590 35.05 32.60 -2.00 -7.2 ConnectOne Q CNOB .30 1.2 22 31.40 21.04 150 24.90 787 26.10 24.88 -1.30 -3.3 ConnWtrSv Q CTWS 1.25f 1.9 41 69.72 48.86 33 65.32 227 68.31 64.58 -.26 +13.8 ConocoPhil N COP 1.14f 1.6 56 71.71 42.27 7120 69.62 29382 70.63 65.37 +1.84 +26.8 ConsolCom Q CNSL 1.55 12.5 22.17 10.31 384 12.36 2639 13.19 12.00 -.77 +1.4 ConEd N ED 2.86 3.7 16 89.70 71.12 1962 77.98 9186 78.91 75.97 +2.22 -8.2 CnsTom A CTO .24 .4 9 67.97 51.02 15 61.51 92 62.02 59.08 +.65 -3.1 ConsolWtr Q CWCO .34 2.6 38 15.35 11.20 39 12.90 186 13.15 12.65 -.05 +3.1 ConstAlph n Q CNAC 9.99 9.55 0 9.96 4 9.97 9.95 +2.2 ConstAlp un Q CNACU 11.21 8.22 6 10.70 6 10.75 10.35 +.07 +5.1 ConstAl rt Q CNACR .95 .25 54 .65 75 .76 .40 +.26 +109.7 ConstellA N STZ 2.96f 1.4 19 236.62 180.46 10209 218.87 17176 233.00 215.25 -12.65 -4.2 ConstellB N STZ/B 2.68f 1.2 26 234.00 181.90 1 221.47 2 231.00 215.61 -9.20 -2.7 Constellm N CSTM 14.10 6.60 813 10.30 6508 11.40 9.98 -1.20 -7.6 ConstPrt n Q ROAD 14.06 10.86 86 13.17 357 13.80 12.48 -.34 +8.8 ConsuPtf Q CPSS 5 4.91 3.27 4 4.07 30 4.32 4.03 -.15 -1.9 CnE pfB N CMSpB 4.50 4.4 105.95 101.10 0 102.46 0 103.15 101.85 -.64 -1.4 ContainStr N TCS 17 8.93 3.53 119 8.41 741 8.80 8.25 -.29 +77.4 Contango A MCF 6.89 2.22 363 5.68 1704 6.13 5.33 -.15 +20.6 ContlBldg N CBPX 21 32.75 21.00 147 31.55 932 32.50 30.78 +.10 +12.1 ContMatls A CUO 24.60 16.00 1 16.10 2 16.65 16.10 -.15 -15.3 ContlRescs N CLR 69.91 29.08 2587 64.76 9979 68.44 63.64 -1.44 +22.3sContraFect Q CFRX 2.85 .80 81 2.21 855 2.85 2.08 -.37 +118.8tContraV rs Q CTRV 6.60 1.30 88 1.30 564 1.61 1.29 -.17 -54.9 Control4 Q CTRL 40 35.99 19.03 158 24.31 1150 24.96 23.71 -.46 -18.3 ConvrgOn n Q CVON .02p 10.83 8.01 70 9.39 734 9.65 9.00 -.19 -5.9sCnvrgys N CVG .44f 1.8 16 26.72 21.13 5140 24.44 9884 26.72 24.06 -.30 +4.0 CoolHl rs Q IFON 21.00 2.70 77 3.54 591 3.99 3.31 -.04 -50.7 CooperCo N COO .06 89 260.26 216.47 460 235.45 2306 237.58 230.82 -1.78 +8.1 CooperTire N CTB .42 1.6 19 40.78 22.58 510 26.30 3123 27.60 26.15 -.75 -25.6 CooperStd N CPS 14 142.08 95.33 139 130.67 720 139.47 130.31 -5.25 +6.7tCopaHold N CPA 3.48f 3.7 11 141.34 91.75 336 94.62 1723 97.81 91.75 -3.26 -29.4 Copart s Q CPRT 36 60.43 30.30 53422 56.56 64646 60.01 54.63 -3.35 +31.0tCopel N ELP .26e 4.7 9.69 5.33 272 5.58 1771 5.79 5.33 -.08 -26.9tCorbusPhm Q CRBP 9.96 4.85 494 5.05 3011 5.85 4.85 -.85 -28.9 Corcept Q CORT 15 25.96 11.50 1211 15.72 5835 16.58 15.12 -.34 -13.0 CoreLabs N CLB 2.20 1.7 70 130.34 86.55 375 126.21 1807 126.53 119.33 +2.51 +15.2 CoreMold A CMT .05 24.50 13.53 15 14.28 126 17.40 13.70 +.56 -34.2 CoreMrk s Q CORE .40 1.8 28 38.20 17.10 285 22.70 1622 23.29 22.46 -.11 -28.1 CorePtLd n N CPLG 28.30 25.25 312 25.90 2654 26.95 25.64 -.75 -7.1 Corecivic N CXW 1.72 7.2 14 29.23 18.61 1924 23.89 9053 24.17 22.57 +.90 +6.2 CoreLogic N CLGX 22 55.79 42.00 583 51.90 2859 54.21 51.15 -2.02 +12.3 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 3 25.20 19 25.36 25.15 +.03 -2.1 CorEnInf rs N CORR 3.00 8.0 15 39.42 31.50 36 37.60 363 38.09 36.97 +.19 -1.6 CoreSite N COR 4.12f 3.7 41 120.85 89.76 321 110.82 1399 112.06 107.90 +2.73 -2.7 Corindus n A CVRS 2.25 .66 530 .83 6765 .89 .73 +.12 -18.2 Corium Q CORI 13.93 6.97 561 8.01 1371 9.00 7.87 -.89 -16.6 CorMedix A CRMD .78 .17 876 .24 5254 .25 .21 +.00 -52.6 CorOnDem Q CSOD 53.75 33.24 344 47.43 1954 49.79 46.24 -2.18 +34.2 CrnstTotR A CRF 3.35 23.9 16.72 13.62 201 13.99 1109 14.37 13.94 -.26 -8.5 CrnrstnStr A CLM 3.40 24.2 16.59 13.10 380 14.05 2453 14.31 13.79 -.10 -9.2 Corning N GLW .72 2.6 35.10 26.11 6459 27.51 30159 28.36 26.87 -.98 -14.0 CpBT JCP N JBN 1.75 14.6 16.50 9.92 4 12.02 10 12.31 11.97 -.23 -4.4 CorpCapT n N CCT 1.61 10.3 19.00 14.43 374 15.62 2022 16.45 15.43 -.35 -2.3 CorpOffP N OFC 1.10 3.8 15 35.93 24.55 961 28.99 4525 29.19 28.20 +.75 -.7 Cort1Aon27 N KTN 2.05 6.5 35.11 30.31 1 31.48 13 32.29 30.77 +.76 -3.8 CortsJCP97 N KTP 1.91 14.4 18.00 11.06 21 13.31 38 13.81 13.23 -.16 -6.8 CortsJCP N JBR 1.75 14.3 16.49 9.82 0 12.20 8 12.49 11.90 -.20 -2.3sCortsPE N KTH 2.00 5.9 35.00 30.26 1 34.00 11 35.00 32.18 +2.25 +5.1 Corvel Q CRVL 30 61.20 45.01 22 54.00 150 55.35 52.70 -.85 +2.1 CorvusPh n Q CRVS 17.64 7.42 69 10.98 476 12.48 10.79 -.18 +6.0 Cosan Ltd N CZZ .26e 3.4 11.89 6.09 654 7.63 4125 8.04 7.61 -.34 -21.3 Costamre N CMRE .40 5.0 8.12 5.45 448 7.98 1822 8.05 7.71 -.07 +38.3 Costam pfB N CMREpB 1.91 7.9 27.43 22.95 3 24.25 16 24.30 24.00 -.08 -3.1 Costmr pfC N CMREpC 2.13 8.5 26.24 23.61 8 25.10 46 25.43 25.00 -.10 -1.3 Costam pfD N CMREpD 2.19 8.4 26.89 24.38 3 25.97 22 26.00 25.80 +.14 +.5sCostco Q COST 2.28f 1.1 30 212.46 150.00 2161 208.98 11316 212.46 208.05 -2.12 +12.3 Cotiviti n N COTV 45.97 30.84 970 44.13 3952 44.23 44.09 -.06 +37.0 Cott Cp N COT .24 1.5 17.78 13.70 531 16.55 2719 16.75 16.30 +.05 -.7 Coty N COTY .50 3.5 21.68 12.92 3327 14.10 21769 14.87 13.79 -.67 -29.1 CountrP rs Q CPAH 7.30 1.75 15 2.37 669 3.10 2.15 +.09 -26.1 CountyBcp Q ICBK .28 1.0 16 33.94 23.30 5 27.50 39 28.97 25.72 -1.01 -7.6 CoupaSft n Q COUP 64.95 28.52 614 62.24 4644 62.95 58.68 -.73 +99.4 CousPrp N CUZ .26 2.7 15 9.88 8.23 4622 9.69 19255 9.78 9.50 +.04 +4.8 CovantaH N CVA 1.00 6.1 17.30 13.00 730 16.50 3505 17.25 16.45 -.35 -2.4 Covenant Q CVTI 35 35.19 15.86 104 31.50 827 32.45 30.28 -.48 +9.6 CowenInc s Q COWN 37 18.25 11.63 216 13.85 1152 14.80 13.80 -.95 +1.5 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 3 25.24 40 25.31 25.07 +.08 -1.8sCowen33 n Q COWNL 1.94 7.7 25.07 24.87 14 25.07 149 25.07 24.97 +.13 +.6 CrackerB Q CBRL 5.00f 3.2 17 179.12 141.75 296 156.21 1370 167.06 155.91 -10.18 -1.7 CraftBrew Q BREW 35 20.90 16.50 133 20.65 458 20.75 19.90 +.55 +7.6 Crane N CR 1.40 1.7 27 102.65 71.23 287 80.13 1553 82.86 78.93 -.81 -10.2 CrwfdA N CRD/A .28 3.3 62 9.95 6.78 51 8.61 243 8.67 8.26 +.21 +1.3 CrwfdB N CRD/B .20 2.3 62 12.40 7.54 18 8.65 85 8.80 8.36 +.20 -10.1 Cray Inc Q CRAY 66 28.60 17.35 180 24.60 914 25.40 24.30 -1.10 +1.7 Credicp N BAP 8.57e 3.8 239.54 175.91 381 225.12 1169 225.85 216.43 +4.59 +8.5 CreditAcc Q CACC 16 377.82 239.00 91 353.40 431 362.96 347.99 -10.15 +9.2 CS EnEur50 N FIEU 153.69 109.31 1 123.15 1 123.80 123.15 -3.03 -10.3 CSVixMd rs Q TVIZ 16.77 7.93 11 9.67 59 10.30 9.00 +1.05 +7.8 CSVixST rs Q VIIX 23.92 10.84 450 15.62 1687 17.10 14.47 +1.55 +32.6 CS FILgCG N FLGE 268.92 174.54 3 254.96 40 258.99 248.87 -9.14 +11.8 CSSilvCC Q SLVO .58e 7.8 8.63 7.28 7 7.44 61 7.59 7.37 -.14 -5.8tCSGoldCvC Q GLDI .55e 6.4 9.48 8.50 24 8.53 161 8.65 8.50 -.15 -5.5 CSVS3xInSlv Q DSLV 34.67 20.03 90 26.03 1039 26.91 24.70 +1.76 +10.3 CSVS3xInG Q DGLD 55.21 37.83 88 49.46 348 50.25 47.58 +2.05 +13.4 CS VS3xGld Q UGLD 12.72 9.19 1017 9.37 4479 9.74 9.21 -.40 -15.9 CSVIVxMT Q ZIV 94.42 60.60 109 72.42 1030 75.84 69.74 -3.96 -18.3tCrSuisInco A CIK .26 8.4 3.50 3.13 377 3.16 1012 3.17 3.11 +.01 -4.5tCS InvBr n N DBRT 85.47 24.48 10 23.36 22 29.05 23.31 -4.66 -53.4 CS LgBrnt n N UBRT 316.38 115.89 1 301.45 2 301.84 260.77 +46.04 +69.0 CrS Crd n Q USOI 2.45e 8.4 33.00 21.57 0 29.30 70 29.65 28.23 +.57 +9.9 CS MthlMtg N REML 33.50 22.00 8 27.35 51 27.65 26.80 -.23 -10.6 CSVLgNG rs N UGAZ 151.00 49.72 62.90 -13.5sCS CrdeOil N OIIL 43.86 26.23 1 43.95 2 44.02 40.75 +3.20 +24.9tCS VSSilv Q USLV 14.96 8.79 4351 9.08 25599 9.59 8.79 -.69 -21.8 CredSuiss N CS 1.22e 8.2 19.98 13.88 2709 14.88 11849 15.12 14.63 -.54 -16.6 CrSuiHiY A DHY .29 10.9 2.91 2.56 112 2.65 1106 2.66 2.63 -6.7 Cree Inc Q CREE 50.68 20.50 1029 41.57 6537 47.36 41.56 -6.09 +11.9 CrescPtE g N CPG .12 1.6 41 9.25 6.40 1207 7.35 7935 7.54 7.05 +.14 -3.5 CrestEq rs N CEQP 2.40 7.6 35.65 21.21 173 31.75 1260 32.52 31.05 -.40 +23.1tCresud Q CRESY .45e 3.0 23.69 15.00 228 14.82 889 17.00 14.61 -2.14 -32.9 Criteo SA Q CRTO 26 53.79 21.00 682 32.85 5151 34.50 29.66 -1.01 +26.2 Crocs Q CROX 19.54 7.42 803 17.61 4630 18.42 17.49 -.40 +39.3 CronosGp n Q CRON 10.39 5.12 2744 6.52 19150 7.30 6.09 -.72 -14.4 CrossAmer N CAPL 2.10m 12.4 38 29.80 15.50 13 16.88 210 17.25 16.52 -.19 -28.9 CrssCtryHl Q CCRN 20 14.65 9.07 168 11.25 1009 12.14 11.19 -.83 -11.8 CrosTim N CRT 1.02e 7.0 14 15.72 12.99 10 14.49 69 14.60 14.27 +.36 -1.3 CrwnCstle N CCI 4.20 3.9 114.97 93.14 2789 107.82 12667 108.34 103.03 +4.22 -2.9 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 6 1069.20 13 1070.00 1062.50 +21.09 -5.6 CrownCfts Q CRWS .32 5.6 18 7.54 5.40 39 5.70 144 5.75 5.50 +.10 -11.6 CrownHold N CCK 18 62.27 42.63 1202 44.76 7442 45.62 43.66 -.43 -20.4 Cryolife N CRY .12 .4 66 29.55 16.80 135 27.85 556 28.65 27.30 -.30 +45.4sCryoPort rs Q CYRX 15.15 4.25 776 15.78 2503 16.01 14.07 +1.06 +83.7 Ctrip.com s Q CTRP 28 60.65 40.13 4263 47.63 29000 48.70 46.00 -1.15 +8.0sCubeSmart N CUBE 1.20 3.7 30 32.84 22.83 1556 32.22 9705 32.84 31.63 +.67 +11.4 Cubic N CUB .27 .4 72.43 39.58 165 64.20 731 66.85 62.05 -3.05 +8.9 CueBioph n Q CUE 17.99 10.30 67 11.86 359 13.39 11.78 -.71 +2.0 CullenFr N CFR 2.68f 2.5 20 121.66 81.09 346 108.24 1683 113.23 107.79 -4.77 +14.4 CullnF pfA N CFRpA 1.34 5.4 25.96 24.11 24 24.96 44 25.19 24.96 -.16 -.6tCulp Inc N CULP .36 1.5 15 34.05 24.45 67 24.55 222 26.00 24.30 -1.61 -26.7 CumbldPh Q CPIX 7.96 5.53 14 6.13 40 6.41 5.97 +.02 -16.7tCummins N CMI 4.32 3.2 37 194.18 131.58 1094 133.00 6847 136.69 131.58 -3.05 -24.7tCuris rs Q CRIS 11.35 1.76 367 1.73 1765 2.09 1.70 -.35 -50.6 CurEuro N FXE 120.65 108.12 111.89 -3.2 CurAstla N FXA .62 .8 81.36 74.35 75.68 -3.0 CurtisWrt N CW .60 .5 25 143.38 89.63 253 119.02 2048 121.26 115.08 +1.93 -2.3 Cush Jn37 n N PPLN 24.42 16.55 2 18.37 4 18.37 17.97 -.05 -7.9 CushTRet rs N SRV 1.08 9.1 13.05 10.00 16 11.92 83 12.02 11.68 -.02 -.2 CushngRen N SZC 1.64 9.1 21.30 15.35 38 18.10 235 18.17 17.25 +.49 -10.9 CushRoy rs N SRF .48 5.2 10.10 7.81 5 9.26 69 9.34 8.91 +.11 -1.1 CustomBcp N CUBI 10 33.85 24.75 259 28.38 1226 31.03 28.34 -2.72 +9.2 CustBcp 18 N CUBS 1.59 6.3 26.50 25.08 25.12 15 25.12 25.11 +.01 -2.3 CustBc p C N CUBIpC .57p 27.32 26.05 1 26.30 2 26.38 26.29 -.08 -.9 CustBc pfD N CUBIpD 28.20 24.60 0 26.32 11 26.33 25.90 +.32 -1.3 CustBc pfE N CUBIpE 27.15 25.35 2 26.28 20 26.28 26.01 +.23 -1.0 CustoBc pf F N CUBIpF 27.71 25.02 3 25.78 27 25.95 25.63 +.03 -1.7 Cutera Q CUTR 40 56.05 24.81 238 40.30 1095 41.70 37.40 -1.45 -11.1 Cyanotch h Q CYAN 5.78 3.25 1 3.90 17 4.02 3.85 -.19 -.2 CybrOpt Q CYBE 92 25.69 11.35 65 17.40 439 18.35 17.00 -.15 +16.0 CyberArk Q CYBR 86 67.65 39.34 207 62.96 1214 64.25 61.60 -.49 +52.1 Cyclacel pf Q CYCCP .60 8.9 8.75 5.11 1 6.75 1 6.75 6.50 -8.8 Cyclacel rs Q CYCC .15p 4.35 1.28 40 1.42 238 1.57 1.41 -.09 -18.4 CymaBay Q CBAY 15.59 5.00 925 13.42 5356 14.29 13.06 -.32 +45.9 CynergT n A CTEK 5.45 2.70 9 3.94 30 3.96 3.80 -.04 -2.7 CypressEn N CELP .84 11.6 13 8.50 5.50 6 7.25 87 7.77 7.00 -.66 +20.9 CypSemi Q CY .44 2.8 26 18.87 12.50 4817 15.58 26688 16.95 15.47 -1.40 +2.2 Cyren Ltd Q CYRN 3.15 1.35 41 2.95 61 2.95 2.70 +.20 +18.0 CyrusOne Q CONE 1.84 3.2 91 65.73 43.49 828 58.36 6381 58.77 56.54 +.97 -2.0tCytRx rs Q CYTR 5.99 1.06 225 1.13 1720 1.29 1.06 -.17 -33.1 Cytokinetic Q CYTK 15.95 6.75 340 8.30 2000 8.75 7.90 -.10 +1.8 CytomX n Q CTMX 35.00 13.09 366 22.86 1917 25.40 22.43 -1.72 +8.3tCytoriTh rs Q CYTX 12.10 1.62 123 1.45 383 1.92 1.45 -.44 -52.0 Cytosorbnt Q CTSO 12.35 4.00 517 11.40 1929 11.63 10.10 +.40 +75.4D -:tDBV Tech Q DBVT 50.57 18.43 146 19.29 946 20.11 18.43 -.96 -21.6 DCP Mid N DCP 3.12 7.9 56 42.79 29.95 308 39.55 2586 40.18 37.84 -.27 +8.9 DCT IndlTr N DCT 1.44 2.2 32 67.26 52.06 676 66.73 3407 67.24 64.90 +1.35 +13.5 DDR Corp rs N DDR 11 43.47 15.14 2067 17.90 18075 18.11 17.55 -.10 DDR pfJ N DDRpJ 1.63 6.8 25.55 21.38 11 23.86 32 24.19 23.74 +.27 -5.0 DDR pfK N DDRpK 1.56 6.8 25.98 21.04 9 22.86 37 23.28 22.85 -.03 -10.9 DDR Cp pfA N DDRpA 27.09 22.40 7 24.59 68 24.89 23.85 +.39 -6.6tDFB Hlt n Q DFBH 9.80 9.65 93 9.62 103 9.75 9.62 -.18 -.8 DFB Hlt un Q DFBHU 10.20 10.00 10.15 285 10.18 10.10 +.03 +1.5 DGSE A DGSE 1.72 .70 51 .72 508 .79 .70 +.01 -22.7 DHI Grp N DHX 7 3.25 1.25 708 2.35 2928 2.50 2.18 -.10 +23.7 DHT Hldgs N DHT .20e 4.3 36 4.99 3.27 539 4.69 5301 4.90 4.50 -.20 +30.6 DLH Hldgs Q DLHC 50 6.83 5.00 0 5.48 2 5.48 5.42 -.07 -11.0 DMC Globl Q BOOM .08 .2 48.25 12.40 158 44.90 693 47.37 42.46 -.88 +79.2 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 8 35.05 52 35.95 33.78 +.05 +4.0 DNP Selct N DNP .78 7.2 11.57 9.71 423 10.78 1864 11.10 10.76 -.16 -.2 DR Horton N DHI .50 1.2 15 53.32 33.58 4513 41.00 22181 41.87 39.33 +.25 -19.7 Drdgold N DRD .03e 1.2 4.11 2.23 41 2.54 195 2.81 2.50 -.23 -22.1 DSP Gp Q DSPG 13.95 10.80 97 12.45 897 12.75 11.50 +.80 -.4sDSW Inc N DSW 1.00 3.9 27 26.59 15.14 1428 25.82 8876 26.59 25.49 +.02 +20.6 DTE N DTE 3.53 3.4 19 116.74 94.25 1162 103.63 7609 105.13 100.49 +3.18 -5.3 DTEEn 62 N DTQ 1.31 5.3 25.61 23.59 13 24.82 36 24.99 24.82 -.07 -1.1 DTE En76 n N DTJ 1.34 5.3 26.04 23.99 23 25.24 226 25.61 25.02 +.14 -.9 DTE En27 n N DTW 1.31 5.3 25.75 23.34 28 24.61 135 24.80 24.39 +.12 -4.2 DTE F76 n N DTY 1.50 5.7 27.90 25.37 19 26.39 54 26.67 26.24 -.06 -1.4 DTE En un N DTV 58.42 48.68 46 51.70 533 51.96 50.54 +.90 -4.2 DTF TxF N DTF .84 6.3 14.86 13.03 10 13.33 85 13.46 13.29 -.07 -5.2 DXC Tch n N DXC .76f .9 93.28 65.42 2451 80.61 14336 81.36 77.96 -.24 -1.8 DXP Ent Q DXPE 39 43.21 24.86 122 38.20 519 40.17 36.50 -1.33 +29.2 DailyJourn Q DJCO 250.95 195.00 1 230.20 7 238.60 228.40 -10.86 Daktronics Q DAKT .28 3.3 37 10.86 7.85 246 8.51 877 8.77 8.47 -.14 -6.8tDanaInc N DAN .24 1.2 16 35.27 19.95 1225 20.19 6729 21.33 19.95 -.69 -36.9 Danaher N DHR .64 .6 25 104.82 78.97 2352 98.68 15426 100.80 97.09 -.46 +6.3 Danaos N DAC 2 3.20 1.05 310 1.90 1703 2.15 1.50 +.25 +31.0 DaqoNEn N DQ 4 72.50 19.49 313 35.54 2408 36.58 32.75 +.27 -40.2sDarden N DRI 3.00f 2.8 22 109.53 76.27 1895 107.06 10334 109.58 105.53 -1.81 +11.5 DareBio rs Q DARE 12.40 .74 103 1.17 574 1.29 1.13 -.12 -45.9tDarioHlth Q DRIO 3.64 1.25 155 1.28 457 1.44 1.11 -.12 -20.1sDarlingIng N DAR 26 20.36 15.44 855 19.88 5080 20.36 19.68 -.01 +9.7 DasanZ rs Q DZSI 11.75 5.63 7 9.76 64 10.19 9.67 +.03 +5.4 Daseke n Q DSKE 14.52 8.16 201 9.93 2015 10.19 9.70 +.11 -30.5 Data IO Q DAIO 19 16.49 6.04 34 6.35 222 6.60 6.07 -.01 -47.3 Datawatch Q DWCH 12.65 7.90 37 9.50 210 9.60 9.15 +.15 DaveBuster Q PLAY 16 68.34 37.85 1366 47.60 5973 52.03 47.03 -4.00 -13.7 DavidsT g n Q DTEA 6.35 3.20 7 3.55 50 3.75 3.50 -.05 -9.0 DavSelFn n Q DFNL 25.62 21.15 9 23.67 53 23.91 23.40 -.36 -1.2 DavSelEq n Q DUSA 25.32 20.76 40 24.17 84 25.02 23.93 -.23 +3.3 DavSelW n Q DWLD 28.88 21.99 66 26.30 232 26.62 25.70 -.45 +.2 DaVita Inc N DVA 17 80.71 52.51 1348 69.44 6837 72.03 68.29 -2.51 -3.9sDawsonGeo Q DWSN .05p 8.40 3.52 77 7.90 553 8.40 7.52 +.06 +66.9 Daxor A DXR .15 2.3 21.66 3.40 5 6.66 52 6.69 6.32 +.03 +45.6 DeanFoods N DF .36 3.4 13 17.93 8.14 879 10.51 5591 10.94 10.51 -.08 -9.1 Deciphera n Q DCPH 45.61 15.15 145 39.35 886 41.18 36.55 -.20 +73.6 DeckrsOut N DECK 122.98 61.37 578 112.89 3164 119.38 112.89 -6.28 +40.7 Deere N DE 2.76f 2.0 28 175.26 112.87 1918 139.80 11585 143.34 137.32 -2.68 -10.7 DelFriscos Q DFRG 18.85 11.70 85 12.60 885 13.55 12.60 -.85 -17.4 DelTaco Q TACO 12 15.99 10.00 309 14.18 1611 14.19 13.35 +.30 +17.0 DE EnhGlb N DEX .90 7.9 12.70 10.71 27 11.33 207 11.42 11.21 -.07 -6.6 DelaCO A VCF .72 5.0 16.50 14.00 3 14.54 22 14.64 14.34 +.18 -6.3sDelaDvInc N DDF .62 5.4 11.71 10.18 64 11.52 374 11.71 11.43 -.06 +7.4 DelaNatl A VFL .72 5.8 13.94 12.25 5 12.45 17 12.49 12.37 -.09 -6.1tDelaMN2 A VMM .63 5.1 15.05 12.35 20 12.38 70 12.52 12.35 -.01 -8.1tDelekLogis N DKL 3.00f 10.8 13 35.54 26.50 48 27.65 208 27.70 26.50 +.55 -12.8 Delek N DK 1.00f 2.0 36 61.57 20.65 2014 50.17 11895 51.65 48.19 -1.36 +43.6 DellTch n N DVMT 92.40 60.98 815 84.58 4690 88.77 83.51 -4.20 +4.1tDelmarPh n Q DMPI 2.84 .64 162 .68 1980 .72 .64 -.02 -37.3tDelphiTc n N DLPH .68 1.5 26 60.39 43.96 914 45.46 4648 48.51 43.96 -3.21 -13.4 DeltaAir N DAL 1.22 2.5 10 60.50 44.59 6688 49.54 36488 52.60 49.05 -3.18 -11.5 DeltaAprl A DLA 23.47 16.90 16 19.35 233 20.10 18.61 +1.10 -4.2 DeltaTch h Q DELT 4.70 .91 50 1.04 254 1.14 1.02 -.03 -1.8 Dltsh SPX n N DMRL 59.02 49.16 2 54.29 8 54.31 53.39 -.39 Dlt SP400 n N DMRM 56.45 48.78 1 54.57 6 54.85 53.66 -.62 +.9 Dlt SP600 n N DMRS 59.02 47.73 2 57.12 13 57.84 56.62 -1.00 +5.2 DltshInt n N DMRI 56.65 49.79 2 50.68 8 52.00 50.68 -.42 -4.4tDeluxe N DLX 1.20 1.8 13 78.87 65.55 319 66.21 1437 68.05 65.55 -1.31 -13.8 DenaliTh n Q DNLI 25.79 14.72 223 15.25 1828 17.88 15.19 -2.69 -2.5sDenburyR N DNR 5.20 .92 11895 4.81 67012 5.20 4.42 +.09 +117.6 DenisnM g A DNN .64 .38 448 .50 2343 .53 .47 -.03 -8.5 Dennys Q DENN 29 17.75 11.24 195 15.93 1007 16.66 15.91 -.60 +20.3 Dentsply Q XRAY .35 .8 68.98 41.64 1437 43.77 10154 45.24 43.10 -1.09 -33.5 Depomed Q DEPO 11.24 4.31 1064 6.67 5846 7.43 6.54 -.65 -17.1 Dermira Q DERM 31.59 6.98 11096 9.20 16312 10.89 8.66 -1.28 -66.9sDescSys Q DSGX 96 32.20 23.40 70 32.50 334 32.65 30.81 +.90 +14.4tDespg.cm n N DESP 36.56 20.28 125 20.97 1192 22.85 20.27 -1.77 -23.7sDestMatrn Q DEST .80 13.7 6.84 1.02 383 5.82 1554 6.84 5.47 -.54 +96.0 Dest XL Q DXLG 2.75 1.45 66 2.25 585 2.35 1.95 +.20 +2.3 Deswell Q DSWL .28 8.3 3.64 2.10 17 3.38 242 3.49 3.12 +.12 +24.3 Determine Q DTRM 2.80 1.23 11 1.41 145 1.65 1.37 -.13 -21.7 DeutGlHI n N LBF 8.82 tDeutschBk N DB .83e 20.23 10.36 5749 10.62 29034 10.92 10.36 -.39 -44.2 DBDogs22 N DOD 30.43 18.95 4 22.36 18 22.63 21.97 +.16 -12.4 DBWMTR N WMW 32.46 26.75 1 31.63 2 31.66 30.64 +.06 +5.4 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 72 25.07 530 25.21 24.92 -.14 -1.5tDeutBCT5 pf N DKT 2.01 8.0 27.20 25.07 230 25.12 1433 25.74 25.05 -.09 -3.9 DBCmdyS N DDP 57.02 38.00 47.79 0 47.79 47.79 -.54 +7.4 DBCmdDL N DYY 4.09 2.08 3 2.87 16 3.00 2.31 -.04 -24.5 DB AgriLg N AGF 13.46 8.96 9.25 2 11.86 9.21 -.35 -8.0 DB AgriDL N DAG 3.81 2.25 35 2.43 76 2.44 2.25 -15.0 DBGoldSh N DGZ 14.68 13.01 1 14.35 21 14.40 14.20 +.19 +5.4 DBGoldDL N DGP 29.42 21.65 19 22.62 91 23.25 22.40 -.67 -9.5 DBGoldDS N DZZ 6.29 4.88 19 5.93 98 5.97 5.78 +.16 +10.6 Deut Multi N KMM .51 5.8 8.99 8.59 77 8.81 276 8.82 8.74 +.01 -.5 Deut Muni N KTF .84 7.6 13.64 10.93 48 11.02 298 11.05 10.97 +.01 -7.4 Deut StInc N KST .66a 5.4 12.66 12.11 1 12.24 22 12.30 12.12 -.02 -1.6 Deut StMu N KSM .84 7.7 12.80 10.67 19 10.88 186 10.90 10.78 +.03 -7.6 DBXEmMkt N DBEM .36e 1.6 26.32 21.63 77 23.16 562 23.20 22.59 -.24 -3.9 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 619 31.40 6250 31.59 31.08 -.27 -1.2 DBXGerEq N DBGR .35e 1.3 29.78 25.97 6 26.64 35 26.92 26.33 -.64 -6.4 Deu HYBd n N HYLB 51.56 48.68 151 49.11 886 49.54 49.09 -.45 -2.6 DeutBarI n N IFIX 50.76 49.59 50.01 0 -.1 DeuBrcIn n N IGVT 50.12 48.32 49.04 1 49.09 49.04 -.08 +.4 DbXR1KECo N DEUS 33.87 28.87 16 32.01 213 32.68 31.73 -.70 -.2tDeutEmCo N DEMG 30.95 24.97 1 25.45 3 25.79 24.97 -.42 -11.8 DBXJapnEq N DBJP .91e 2.2 46.61 37.94 35 41.63 677 41.96 41.15 -.36 -5.6 DbXDvxEU N DEEF 31.76 26.99 4 28.75 27 29.19 28.58 -.73 -4.2tDeut 300Ch N ASHX .74p 24.14 18.45 0 18.94 13 19.52 18.45 -.93 -14.2tDbxItalyHE N DBIT .22p 26.39 22.26 22.26 0 22.26 22.26 -.20 -4.5tDbxAllWHiD N HDAW .27e 27.42 24.49 7 24.78 12 24.97 24.49 -.35 -7.4tDbxEafeHiD N HDEF .43e 1.1 25.41 23.08 264 23.39 894 23.45 23.08 -.28 -5.4 DbxNikk400 N JPN 31.67 25.97 1 28.51 58 28.80 28.47 -.45 -2.8 Deut InRE n N DBRE DeuMunInf N RVNU .71 2.7 27.23 25.99 1 26.52 12 26.58 26.35 +.16 -2.3 DBX EMBd N EMIH .99e 4.1 25.69 23.85 24.16 3 24.34 24.16 +.23 -3.7tDBX IGBd N IGIH .77 3.3 24.99 20.99 0 23.58 40 23.77 20.99 -.19 -3.4 DBXHYCpB N HYIH 1.20 5.3 23.72 22.42 0 22.73 5 23.00 22.73 -.24 -1.3tDBXChiSC N ASHS 37.50 27.67 6 28.56 36 28.66 27.67 -.14 -18.0 DBXHrvChi N CN .30e .9 42.41 31.24 4 35.03 55 35.89 34.13 -1.36 -6.2 DBXMexHd N DBMX 4.12e 15.7 21.63 17.69 17.75 -10.1tDBXSKorH N DBKO .03p 32.94 28.62 28.62 62 29.15 28.62 -.67 -8.9 DBXAWxUS N DBAW 1.33e 3.2 29.07 25.86 9 27.22 29 27.27 26.91 -.17 -2.1 DBXAsiaPH N DBAP .74e 2.6 31.53 26.30 28.60 0 +.7 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 153 28.07 1912 28.24 27.77 -.22 -1.2 DBXUKHdg N DBUK .89e 4.1 22.49 19.98 21.57 1 21.57 21.57 -.76 -1.0tDBXHvChiA N ASHR 34.89 25.83 4406 26.53 11694 27.28 25.83 -1.10 -14.5 DevonE N DVN .32f .7 28 45.16 28.80 6192 43.96 32559 44.89 41.62 +.68 +6.2 DexCom Q DXCM 102.10 42.62 714 94.98 5201 99.41 90.61 -4.58 +65.5 Diageo N DEO 3.20e 2.2 148.85 117.73 439 144.01 3125 144.46 142.08 -1.93 -1.4 DiamHill Q DHIL 7.00e 14 219.90 183.34 10 194.43 44 199.48 192.55 -3.71 -5.9sDiamOffsh N DO .50 2.4 34 21.92 10.09 1348 20.86 10920 21.92 18.20 +1.26 +12.2 DiamRk N DRH .50 4.1 17 12.99 9.87 3304 12.28 13939 12.35 11.97 +.07 +8.8 DiambkEn Q FANG .13p 25 138.14 82.77 1426 131.57 7881 132.85 120.46 +6.01 +4.2 DianaCnt rs Q DCIX 2772.13 1.31 312 1.58 2911 1.90 1.53 -.22 -61.1 DianaShip N DSX 5.16 3.07 292 4.81 1997 5.13 4.72 -.29 +18.2sDianaS pfB N DSXpB 2.22 8.8 25.12 21.50 12 25.20 28 25.22 24.77 +.20 +1.6 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 0 25.67 4 25.76 25.66 -.04 DicernaPh Q DRNA 15.80 2.69 536 12.25 3000 14.20 11.29 -1.40 +35.7 DicksSptg N DKS .90 2.6 12 40.77 23.88 2643 35.25 11342 38.26 35.21 -.73 +22.7 Diebold N DBD .40 3.3 13 28.50 11.43 886 11.95 5126 13.20 11.70 -1.25 -26.9sDifferBr rs Q DFBG 6.46 .70 1724 3.85 35839 6.46 .85 +2.96 +305.3 DiffusP hn Q DFFN 3.04 .42 159 .46 862 .54 .45 -.06 -61.3 DigiIntl Q DGII 47 14.70 8.50 79 13.20 350 13.95 13.00 -.60 +38.2 Digimarc Q DMRC 41.75 22.85 71 26.80 366 30.20 26.13 -3.55 -25.9 Digirad Q DRAD .22 14.2 4.45 1.25 95 1.55 234 1.70 1.50 -.13 -39.8 DigitalAlly Q DGLY 4.95 1.70 11 2.35 107 2.55 2.30 -.15 -11.3 DigitalRlt N DLR 4.04 3.6 53 127.23 96.56 1722 111.58 6092 112.07 107.45 +3.69 -2.0 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 7 25.42 41 25.46 25.10 +.24 -.3tDigtlR pfH N DLRpH 1.84 7.1 27.94 25.84 32 26.04 86 26.11 25.84 +.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 16 23.90 78 23.97 23.62 +.13 -4.8 DigitalR pfI N DLRpI 1.59 6.1 28.18 25.48 14 25.94 29 25.99 25.70 +.19 -5.7 DigitlTurb Q APPS 2.59 .99 589 1.51 2953 1.73 1.47 -.05 -15.6 Dillards N DDS .40 .4 11 98.75 49.91 467 94.50 2112 98.36 91.41 +57.4 Dillard38 N DDT 1.88 7.3 26.25 25.13 9 25.86 44 26.01 25.81 +.05 DimeCBc Q DCOM .56 2.9 19 22.65 17.75 132 19.50 651 20.50 19.40 -.90 -6.9sDineEquity N DIN 2.52m 3.4 5 82.62 36.71 227 74.80 1623 82.62 74.77 -6.06 +47.4 Diodes Q DIOD 36 37.53 23.51 392 34.47 1915 36.98 34.36 -2.31 +20.2 DiploPhm N DPLO 75 28.74 14.23 997 25.56 5098 28.31 23.52 -2.57 +27.4tDir SilMBl n N SHNY 12.28 6.92 3 7.13 45 7.34 6.92 -.18 -25.1 DirBrCm n N COM 26.10 23.23 7 24.98 35 25.01 24.52 +.27 +1.7 DirChInt n N CWEB 69.08 41.71 44 49.19 430 54.09 45.58 -6.98 -3.7 Dir CnSt n N SPLZ tDirx Euro n N EUXL 33.40 20.59 2 21.52 12 22.00 20.59 -1.13 -18.0 DirxAero n N DFEN 58.00 25.75 64 44.50 342 46.40 42.34 -.75 DrxTrnBl n N TPOR 43.11 23.47 11 29.80 99 33.03 28.53 -4.05 -13.6 DirxUtil n N UTSL 34.73 19.59 42 25.61 81 26.01 24.27 +1.59 -7.0 DirxInds n N DUSL 44.53 25.95 2 30.07 44 30.88 28.57 -.73 -18.2 DirxMex n N MEXX 33.36 13.05 23 17.05 141 17.16 15.18 +1.47 -17.2 DrxRBkBr rs N WDRW 56.13 19.69 1 24.45 4 24.45 22.00 +2.94 -20.2 DxRsaBr rs N RUSS 39.66 14.43 93 18.99 254 21.07 18.91 -1.00 -17.4 DxSOXBr rs N SOXS 33.69 8.83 2612 11.44 20346 11.94 10.58 +1.22 -30.7 DxGBull rs N NUGT 44.03 21.25 8677 24.33 29098 24.69 22.76 +.02 -23.2 DrGMBll rs N JNUG .09e .7 25.76 11.34 9249 13.65 33574 13.80 12.91 -.19 -23.1 DirSPX Br N SPDN 34.16 28.53 7 29.56 36 30.00 29.42 +.20 -3.4 DxGlMBr rs N JDST 79.16 40.90 547 50.80 1947 53.77 50.13 +.36 -1.0 DirSPBear s N SPXS 42.18 24.22 3185 26.47 24472 27.30 25.72 +.99 -11.6 Dir7-10TBr N TYNS 29.52 27.74 28.90 0 28.90 28.90 -.30 +2.3 DrxDlySpxB N LLSP .10p 40.38 31.74 8 36.97 28 37.11 33.00 -.47 +2.7 DxChiABear N CHAD 36.68 27.67 11 35.27 142 36.26 34.34 +1.43 +13.3tDrxNGBear rs N GASX 47.19 16.48 57 17.19 278 19.25 16.36 -.81 -26.8tDxSPOGBr rs N DRIP 28.73 5.56 5878 5.89 38943 6.73 5.56 -.26 -50.3 DrxRBkBull N DPST 95.94 43.51 27 75.41 195 84.70 75.41 -10.06 +3.7 DirDGlBr rs N DUST 35.88 19.01 5391 24.22 13443 26.04 23.86 -.32 +2.2 DxSPXBll s N SPUU 57.21 40.57 6 50.61 27 51.49 49.74 -1.29 +2.1tDxEuFnBl N EUFL 65.95 34.09 2 35.44 4 35.98 34.09 -.09 -25.4 DirSCBll s N SMLL .27e .5 61.72 39.39 0 57.06 3 58.84 56.22 -3.31 +11.4 DxHiYldBr N HYDD 20.15 10.08 1 19.21 2 19.21 18.98 +.29 +2.2 DrNsd100 rs N QQQE 47.40 39.20 17 45.15 116 45.95 44.32 -1.06 +4.5 DrxDlySCB N LLSC .10p 41.35 31.20 2 39.83 3 40.50 39.79 -1.17 +12.1 DxRusBll s N RUSL 73.38 32.35 391 42.50 946 42.70 38.42 +2.20 -15.8 DiEurBll3x N EURL .14e .4 47.12 30.11 36 32.57 316 33.23 31.08 -1.35 -14.5 DrxEMBll rs N EDC 168.70 82.25 237 90.92 1197 92.40 83.80 -3.91 -27.7 Dir MLPHi N ZMLP 1.60m 10.8 17.94 13.61 7 14.86 78 14.96 14.49 -.06 -7.1 DxLatBll s N LBJ 49.13 17.74 24 19.52 64 20.06 17.91 +.58 -39.6 DirTotBBr N SAGG 32.31 30.87 31.89 3 31.95 31.87 -.06 +2.5 DxBrzBull s N BRZU 65.25 15.82 2272 17.80 10421 18.70 16.25 -.21 -55.8 DxBiotBll rs N LABU 116.54 55.10 978 94.94 5543 106.40 85.46 -12.81 +22.0tDxIndiBll rs N INDL 120.64 67.97 52 73.82 196 75.69 67.97 -3.48 -27.7 DxNGBll rs N GASL 31.99 14.60 74 24.34 596 25.55 21.76 +.86 -4.1 DrDevMBr N DPK 16.35 10.08 37 13.08 92 13.52 12.07 +.49 +6.2 DxSPOGBl s N GUSH 47.00 15.04 1212 40.61 9007 42.95 35.87 +1.01 +33.8tDxREBear N DRV 15.62 9.68 34 9.65 361 10.17 9.54 -.22 -7.8 Dir20yrTBr N TYBS 21.58 19.69 20.51 102 20.81 20.45 -.28 +3.0 DrxJpBull N JPNL 96.48 53.51 2 66.79 18 69.07 66.53 -4.38 -13.4tDrxSKBull N KORU 72.86 38.25 16 40.57 95 41.06 38.25 -1.01 -34.9 DxSCBear rs N TZA 18.57 8.36 5903 9.37 50770 9.61 8.80 +.64 -23.6 DxFnBr rs N FAZ 17.86 9.71 1988 11.08 10382 11.45 10.66 +.50 -5.2 DrxHmbBull N NAIL 110.62 41.70 34 55.50 159 57.77 51.49 -.11 -39.9 Dx30TBear N TMV 22.45 17.07 876 19.07 4045 19.59 18.72 -.55 +8.2 DxFnBull s N FAS 82.80 46.84 2167 63.00 10336 65.71 61.09 -3.07 -7.9 DrxACInsi N KNOW .48e 1.2 43.81 38.11 81 41.41 181 42.06 41.09 -.77 -.2 DxMCBr rs N MIDZ 19.74 10.84 7 11.53 83 12.02 11.30 +.43 -14.3tDrx300Chin N CHAU 37.53 20.21 143 21.37 735 22.59 20.21 -1.83 -28.0 DxHcrBll s N CURE 63.45 38.85 46 45.37 463 47.92 43.58 -2.52 -2.6 DxTcBull s N TECL 150.96 69.95 218 133.29 1058 138.47 129.00 -8.68 +18.8 DxRetlBll s N RETL 48.79 21.33 15 42.01 115 46.74 41.97 -4.98 +16.6 DxSOXBll s N SOXL .12e .1 209.00 78.00 584 141.50 3664 155.26 135.81 -19.50 +2.6 Dir30TrBul s N TMF 23.46 16.93 516 19.36 2319 19.73 18.87 +.52 -12.4 Dir10TrBear N TYO 16.00 13.12 5 14.86 105 15.11 14.79 -.29 +5.7 Dx10yTBull N TYD 47.36 38.20 0 40.53 2 40.85 40.32 +.19 -7.7 DxMCBull s N MIDU 53.91 33.43 23 48.31 82 50.64 46.95 -2.87 +4.0 DrxREBull s N DRN 24.73 14.68 91 21.83 366 22.10 20.92 +.48 -4.4 DirxChiBull N YINN .38e 1.5 53.89 21.22 1732 25.40 8905 26.54 23.58 -2.37 -25.3 DirxDMBull N DZK 100.54 64.37 3 71.43 14 72.25 69.33 -3.01 -13.4 DrxSCBull s N TNA .41e .5 92.67 48.17 2585 82.16 16803 88.05 80.08 -6.49 +16.9 DrxSPBull s N SPXL 54.49 33.37 3855 44.54 22988 45.76 43.11 -1.71 +.5 DirxEnBull N ERX 44.29 21.37 2334 38.15 16420 39.29 34.09 +1.01 +9.2 Discover N DFS 1.40 2.0 13 81.93 57.50 2753 70.41 12544 73.34 69.23 -3.01 -8.5sDiscIncA Q DISCA 14 28.78 15.99 4088 27.50 25446 28.78 27.49 -.62 +22.9 DiscIncB Q DISCB 16 48.85 19.25 0 30.67 3 39.50 30.67 -.28 +23.7 DiscIncC Q DISCK 13 27.15 14.99 2545 25.50 15796 26.63 25.49 -.75 +20.5 DishNetw h Q DISH 16 66.50 28.80 2194 33.61 12834 34.98 32.74 -1.30 -29.6 Disney N DIS 1.68 1.6 15 113.18 96.20 6773 104.81 39240 106.08 103.48 -1.53 -2.5 Diversicre Q DVCR .22 3.2 18 12.25 6.45 1 6.80 24 7.20 6.55 -.12 -32.1 DivrsRest Q SAUC 2 2.84 1.12 27 1.25 217 1.27 1.17 +.02 -21.9 Div&Inco N DNI 1.63 13.2 14.25 11.61 22 12.33 232 12.45 12.18 -.12 -8.2tDixieGrp Q DXYN 4.75 2.20 7 2.30 54 2.35 2.20 -.05 -40.3 DrReddy N RDY .29e .9 42.97 28.13 485 32.20 2191 33.70 31.90 -1.87 -14.3 DocuSign n Q DOCU 66.80 37.00 1637 52.95 10659 57.20 50.34 -4.60 +33.3 DocuSec rs A DSS 3.16 .56 52 1.28 150 1.38 1.25 +.02 -28.9 DgssInt A n Q DOGZ 6.40 3.55 6 4.05 82 4.40 3.98 +.01 -31.4 DolbyLab N DLB .64 1.0 64 74.29 48.00 276 61.69 1378 63.98 61.07 -2.28 -.5 DollarGen N DG 1.16f 1.2 16 105.82 68.69 1643 98.60 9790 100.78 98.16 -1.55 +6.0 DollarTree Q DLTR 12 116.65 66.01 2292 85.00 12660 87.36 82.04 -1.99 -20.8 DolphEnt hn Q DLPN 5.77 2.47 2 3.50 32 3.90 3.50 -.25 -2.8 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 6 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 61

DomMidst N DM 1.34f 9.8 10 34.85 12.55 447 13.60 1541 14.15 13.40 -.35 -55.3 DomEngy N D 3.34 4.9 14 85.30 61.53 3107 68.18 18498 68.75 67.06 +1.24 -15.9 DomRes un N DCUD 53.58 42.50 270 46.21 759 46.60 45.65 +.61 -10.5 DomRs76 n N DRUA 25.94 23.04 56 24.74 230 24.94 24.62 -3.2 Dominos N DPZ 2.20f .8 48 293.81 166.74 318 282.17 3643 293.49 276.55 -10.22 +49.3stDomo B n Q DOMO 8115 27.30 8115 28.86 22.00 Domtar g N UFS 1.74 3.6 17 52.58 36.42 477 47.74 3082 48.64 46.09 +.78 -3.6 Donaldson N DCI .76f 1.7 24 52.20 42.59 560 45.12 3019 46.07 44.84 -.70 -7.8 DonegalA Q DGICA .57f 4.2 24 18.25 13.28 35 13.61 206 13.89 13.40 +.10 -21.3 DonegalB Q DGICB .50f 3.8 26 15.91 12.83 2 13.20 5 13.90 13.20 -.25 -13.3tDonlleyRR rs N RRD .56 9.7 6 12.99 5.49 993 5.76 6350 7.13 5.49 -1.39 -38.1 DonnlyFn n N DFIN 23.73 15.22 319 17.37 1995 18.19 16.84 -.98 -10.9 DorchMin Q DMLP 1.41e 6.8 20 20.93 13.90 36 20.60 209 20.75 18.65 +1.65 +35.5 DorianLPG N LPG 8.79 6.20 210 7.64 1195 8.40 7.61 -.76 -7.1 Dorman Q DORM 22 83.60 56.36 114 68.31 567 71.85 68.25 -3.92 +11.7 DoubIncSol N DSL 1.80a 9.0 21.56 19.56 399 19.99 1286 20.16 19.93 -.07 -1.0 DblLOppCr N DBL 2.00a 9.6 26.09 20.48 52 20.87 339 20.99 20.52 -.09 -5.9 DougDyn N PLOW 1.06f 2.2 34 48.90 30.23 122 48.00 475 48.40 46.10 +.85 +27.0 DEmmett N DEI 1.00 2.5 26 41.59 34.72 1918 40.18 6309 40.46 38.97 +.15 -2.1 DovaPh n Q DOVA 37.00 16.98 176 29.92 1348 35.33 29.53 -1.93 +3.9tDover N DOV 1.88 2.6 19 109.06 71.71 1348 73.20 7338 74.15 71.71 +.26 -27.5 DoverDG N DDE 2.40 .92 245 1.78 507 1.79 1.57 +.11 +74.5 DoverMot N DVD .08f 3.6 10 2.35 1.80 2 2.25 39 2.30 2.15 +.05 +15.4 DowDuPnt N DWDP 1.52 2.3 21 77.08 61.27 6664 65.92 36267 67.50 64.61 -1.08 -7.4 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 35323 122.00 61825 122.60 118.82 -.37 +25.7tDragVic n Q LYL 14.99 3.02 8 3.10 228 3.81 3.01 -.54 -28.9 DrprOkw n Q DOTA 10.00 9.71 1 9.98 32 10.00 9.97 -.00 +2.0 DrprOk rt Q DOTAR .65 .30 1 .59 77 .59 .45 +.08 +18.0sDrpOkwd un Q DOTAU 10.85 10.07 1 12.00 1 13.50 12.00 +1.30 +13.9tDry Gl24 n N DCF .22f 2.4 10.05 9.08 37 9.17 187 9.21 9.08 -2.4 DryHYSt N DHF .35 11.0 3.57 3.09 119 3.15 795 3.16 3.12 -5.7 DrMuBdInf N DMB .75 6.0 13.54 12.10 45 12.48 306 12.51 12.37 +.09 -4.0 DryfMu A DMF .54 6.6 10.00 7.93 127 8.15 315 8.15 8.04 +.08 -8.3 DryStrt N LEO .52 6.7 9.18 7.53 134 7.67 553 7.69 7.60 +.05 -11.2 DrySM N DSM .50 6.6 8.85 7.42 192 7.57 574 7.59 7.52 +.02 -11.5 Dril-Quip N DRQ 56.55 35.85 309 51.40 2212 52.20 48.55 +.05 +7.8 DriveShack N DS .48 6.2 20 8.06 2.41 391 7.72 2411 7.91 7.12 -.13 +39.6 DriveS pfB N DSpB 2.44 9.6 26.49 24.72 5 25.52 7 26.02 25.50 +.20 -.8 DriveS pfC N DSpC 2.01 7.9 26.08 23.36 5 25.46 6 25.82 25.33 +.46 +1.3 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 0 25.28 0 25.28 25.28 +.30 -.7tDropCar rs Q DCAR 13.52 1.17 20 1.26 871 1.52 1.17 -.02 -69.1 Dropbox n Q DBX 43.50 27.75 6481 32.42 32780 34.59 30.65 -1.30 +13.8 DryShips s Q DRYS .14e 1 19.74 .98 1557 5.26 14489 6.90 5.15 -1.03 +49.0 DuPnt pfA N DDpA 3.50 4.0 96.65 82.01 0 86.50 2 86.50 86.00 +.40 -6.4 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 102.97 2 102.97 101.48 +.42 -4.9 Ducomun N DCO 19 35.89 25.06 29 33.09 151 34.57 33.01 -.73 +16.3 Df&PGblUt N DPG 1.40 9.7 17.17 13.50 154 14.37 557 14.42 14.10 +.15 -7.4 DufPUC N DUC .60 6.9 9.33 8.40 70 8.74 206 8.74 8.48 +.21 -1.2 DukeEngy N DUK 3.56 4.5 17 91.78 71.96 3385 79.08 19767 80.15 77.47 +1.65 -6.0 DukeEn 73 N DUKH 1.28 5.0 26.60 23.71 27 25.77 106 25.95 25.52 +.19 +1.7 DukeRlty N DRE .80 2.8 23 30.14 24.30 2598 29.03 13205 29.24 28.61 +.27 +6.7sDuluthH n Q DLTH 35 23.74 15.13 554 23.79 1892 25.12 21.43 +1.78 +33.3 DunBrad N DNB 2.09 1.7 18 134.25 101.17 289 122.65 1534 128.67 122.48 -6.17 +3.6 Dunkin Q DNKN 1.39 2.0 29 70.55 50.89 855 69.07 5160 70.20 68.62 -.69 +7.1 DurectCp Q DRRX 2.55 .75 742 1.56 8566 1.99 1.30 -.39 +69.2 Dycom N DY 22 123.99 73.95 369 94.51 1930 98.08 92.69 -3.19 -15.2 Dynagas N DLNG 1.69 20.7 15.85 7.51 21 8.18 265 8.47 8.04 -.15 -24.7 Dynags pfA N DLNGpA 2.25 8.7 26.98 25.09 2 25.96 17 25.97 25.55 +.21 -.2 Dynasil Q DYSL 9 2.06 1.13 18 1.43 58 1.43 1.33 +.07 +21.2 Dynatronic Q DYNT 3.55 2.10 2 2.88 7 3.05 2.80 -.18 -.3 DynavaxT Q DVAX 24.45 8.15 1397 15.25 6237 16.35 14.75 -.70 -18.4 DynexCap N DX .72 11.0 15 7.41 6.02 446 6.53 1919 6.57 6.41 -6.8 Dynex pfA N DXpA 2.13 8.4 26.00 25.04 3 25.40 16 25.87 25.28 +.18 -.4 Dynex pfB N DXpB 1.91 7.8 25.16 23.25 2 24.49 30 24.69 24.18 +.31 -1.1E -:ETracBDC N BDCS 1.84e 9.1 23.41 18.72 5 20.31 69 20.43 20.09 -.06 -2.2 ETrMLPSht N MLPS 15.50 11.06 12.22 18 13.35 12.22 -1.2 ETrAlerNG N MLPG 1.86e 8.2 26.25 19.00 0 22.81 1 23.05 22.43 +.19 -5.3 E-TrAlerInf N MLPI 1.88e 8.2 27.18 20.31 180 22.92 1027 23.47 22.56 -.38 -5.3 ETBbgCmd N DJCI 17.00 14.42 11 16.08 174 16.10 15.82 +.20 +.3 ETrAlerian N AMU 1.45e 8.8 19.18 14.59 37 16.50 197 16.73 16.26 -.23 -4.7 E-TrcEngy N UBN 10.00 5.84 8.96 1 8.96 8.96 +.04 +15.1 E-TracAg N UAG 21.45 16.11 0 16.69 1 16.69 16.38 -2.00 -6.2 ETr2xBDC N BDCL 3.52e 23.0 20.09 13.13 50 15.33 435 15.59 15.11 -.21 -6.8 E-TrcCmci N UCI 16.37 12.85 15 15.62 407 15.66 15.37 +1.5 E-TrcGld N UBG 35.00 31.00 31.55 0 31.55 31.55 -1.53 -4.4 E-TrLvstk N UBC 21.19 16.05 18.15 0 18.15 18.15 +.01 -8.3 E-Trade Q ETFC 24 66.46 36.09 1876 61.16 11851 64.36 60.90 -3.77 +23.4 eBay s Q EBAY 24 46.99 33.95 6186 36.26 60504 37.75 35.56 -1.83 -3.9 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 54 26.30 238 26.48 26.30 -.12 -2.4 ECA MTrI N ECT .33e 15.5 5 2.55 1.45 143 2.10 212 2.10 1.95 +.15 -2.3 EDAP TMS Q EDAP 4.25 2.07 58 3.03 453 3.20 3.00 -.12 +5.6 eHealth Q EHTH 28.59 13.61 224 22.10 747 24.00 21.30 -1.69 +27.2tELF Inc n N ELF 28.50 15.80 1063 15.24 3755 18.65 15.19 -3.33 -31.7 EMC Inc s Q EMCI .88 3.2 20 32.19 24.51 18 27.78 107 29.47 27.42 -1.02 -3.2 EMCOR N EME .32 .4 23 85.08 62.15 218 76.18 1391 78.41 75.54 -1.85 -6.8 EMX Roy g A EMX 1.34 .67 62 1.02 280 1.09 1.00 -.07 +22.7 ENDRA n Q NDRA 5.88 1.55 71 2.55 411 2.99 2.32 -.10 -47.5 ENGlobal Q ENG 5 1.47 .73 92 1.29 428 1.38 1.10 +.15 +48.3 ENI N E 1.29e 3.5 40.15 29.44 102 37.12 1200 37.37 35.64 +.72 +11.8 EOG Rescs N EOG .74f .6 128.03 81.99 2840 124.43 17399 126.32 115.91 +5.92 +15.3 EP Energy N EPE 3.90 1.27 1613 3.00 7019 3.49 2.97 -.14 +27.1 EPAM Sys N EPAM 71 131.75 77.96 616 124.33 3082 125.34 118.34 +3.67 +15.7 EPR Prop N EPR 3.84 5.9 17 75.55 51.87 489 64.79 2497 66.07 64.31 -.53 -1.0 EPR pfC N EPRpC 1.44 5.4 29.70 23.38 1 26.64 94 27.20 26.64 +.05 -1.0 EPR pfE N EPRpE 2.25 6.4 37.19 33.48 0 34.92 123 35.65 34.55 -.01 -5.2 EPR Pr pfG N EPRpG 1.44 6.2 25.23 21.60 10 23.40 82 23.48 23.20 +.45 -6.5 EQT Corp N EQT .12 .2 67.84 43.70 2635 55.18 16172 57.39 53.24 +1.50 -3.1 EQT GP n N EQGP 1.03e 4.4 12 31.77 21.05 202 23.51 1039 25.20 22.77 -1.59 -12.6tEQT Mid N EQM 4.26f 8.3 10 78.75 49.95 825 51.59 4246 54.30 49.95 -2.44 -29.4 ESSA Bcp Q ESSA .36 2.3 24 16.80 14.16 9 15.83 50 15.98 15.15 +.07 +1.0 ETF SITRis N RISE 25.18 22.59 4 24.66 20 24.77 24.15 -.10 +3.8 ETF JrSil N SILJ 13.81 9.79 39 10.76 193 11.20 10.61 -.44 -5.2 ETF Cyber N HACK 39.67 28.38 255 37.00 2516 37.60 36.23 -.81 +16.9 ETF MobP N IPAY 40.29 29.49 138 38.81 416 39.61 38.13 -.96 +11.2 ETF M AlH N MJ 39.72 26.02 129 29.40 1235 31.25 28.05 -1.80 +.5 ETF M Vid N GAMR 55.00 39.99 19 49.24 178 50.48 48.10 -1.67 +2.8 ETF Drone N IFLY 38.00 33.54 3 35.54 22 35.69 34.47 +.25 -4.9 ETF AIPw n N AIEQ 28.94 24.03 49 28.01 344 28.54 27.66 -.60 +8.2 BlStIsrTc n N ITEQ 35.77 30.11 5 34.12 52 34.87 33.75 -.89 +7.9 ETF Clim N ETHO 37.25 30.23 0 35.46 13 35.99 35.02 -.54 +4.3 ETFAlpAlt N ALFA 49.46 39.50 2 47.08 19 47.23 46.23 -.89 +10.0 ChngFnDvr N CHGX 20.37 18.02 19.05 0 19.05 18.93 -.53 +1.7tETF EmM n N EEMD 28.41 23.30 23.30 3 23.73 23.30 -.65 -10.9 ETF spx H n N SPDV 28.19 25.00 2 26.74 18 26.89 26.50 -.21 +2.2 ETF AptF n N FTVA 30.36 24.74 2 27.89 28 28.32 27.52 -.53 +2.8 ETF GOP n N MAGA 29.82 24.92 2 27.62 10 27.62 27.19 -.08 -1.0 NtDUSEq ef N MXDU 28.54 25.93 0 28.20 35 28.29 28.20 -.25 -.6tNtRkBsInt ef N RBIN 27.45 25.45 25.45 0 25.45 25.45 -.44 -7.3 ETF RvCp n N RVRS 16.76 14.84 7 16.24 38 16.37 16.06 -.16 +2.1 ETF BrVl n N BVAL 16.70 14.46 1 15.45 28 15.52 15.27 -.18 -2.7 ETFDeepV N DVP .66e 1.9 37.26 27.75 25 34.88 80 35.57 34.65 -.72 +6.3 GlGoGld n N GOAU 14.13 11.39 3 12.72 14 12.87 12.55 -.08 -2.2 ETF OCIO n N OCIO 27.81 25.44 1 26.44 2 26.44 26.33 -.14 -1.2 ETF Seren N ICAN 28.96 25.35 2 28.20 8 28.49 27.89 -.45 +3.9 PremisCap N TCTL 31.57 27.65 52 29.87 56 30.07 29.65 -.36 -.3 AptBehMo N BEMO 36.09 27.21 1 33.91 105 34.84 33.43 -1.29 +11.8 EtfAlphacln N ALFI 26.95 22.89 25.14 30 25.17 25.09 +.07 +.7 EtfLonCanc Q CNCR 32.32 21.75 15 24.14 170 25.51 23.55 -1.51 +1.5 EtfAlpSmC Q SMCP 27.10 23.22 0 26.13 1 26.30 26.13 -.66 +.1 EtfUSGblJ N JETS 34.75 27.69 10 28.89 144 30.04 28.45 -1.30 -11.3 EtfDiaHVal N DHVW .99e 3.1 33.86 30.05 7 32.24 25 32.56 31.95 -.45 -3.5 EtfValidea Q VALX 30.43 26.30 1 29.30 2 29.82 29.01 -.76 +1.0 EtfInfcMLP N AMZA 2.08 28.5 10.33 6.55 890 7.31 5904 7.49 7.13 -.18 -15.1 ETF BioPr n N BBP 46.22 37.33 1 43.89 28 45.05 42.18 -1.57 +8.2 ETF ClinT n N BBC 36.25 25.88 7 32.69 71 34.32 31.60 -1.58 +15.0 InfrCpPfd N PFFR 26.27 23.61 0 24.60 10 24.76 24.47 +.09 -1.8 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 30 24.19 309 24.27 24.16 -.03 -4.1tEtf VirtEM N EMEM 28.57 22.20 22.20 41 22.66 22.20 -.74 -15.3 IsectPsGr ef Q PMPT 28.26 24.69 0 27.26 0 27.26 26.98 +.30 +.1 ETF Virt n N CUMB 26.08 24.38 7 24.89 15 24.92 24.81 +.09 -2.3 ETF PrMtl N GLTR 68.06 59.21 15 61.54 87 62.23 61.05 -.97 -5.3 ETFS Com N BCI 25.95 18.58 21 24.41 156 24.88 24.03 -.02 -.3 ETFS Comd N BCD 28.39 23.93 0 26.22 16 26.70 25.93 +.06 +1.8 ETFS EnCm N BEF 29.22 22.55 28.84 15 29.00 27.91 +1.14 +13.6 ETFSGold N SGOL 132.10 117.19 45 120.97 317 122.61 120.42 -1.79 -4.1 ETF Pall N PALL 107.47 79.11 8 90.60 69 91.34 88.83 -.35 -10.8tETF Plat N PPLT 97.94 80.50 46 81.14 258 82.73 80.50 -2.05 -8.3 EVO Pay n Q EVOP 23.40 19.00 188 20.58 2214 21.83 19.72 -.53 +8.2 EXFO g Q EXFO 5.30 3.17 6 3.45 106 3.50 3.30 +.20 -20.7teXp Wrld n Q EXPI 19.00 11.56 81 11.32 307 13.00 11.25 -1.47 -26.4 EagleBncp Q EGBN 18 69.80 46.20 255 61.30 695 62.60 60.85 -1.35 +5.9 EagBcMT Q EBMT .36 1.9 16 21.95 17.35 6 19.30 26 19.40 19.00 -7.9 EagleBkS rs Q EGLE 6.14 4.18 354 5.44 2048 6.11 5.43 -.67 +21.4 EagleCGr A GRF .50e 2.4 8.59 7.11 6 7.55 29 8.03 7.26 +.07 -4.9 EaglFnB n Q EFBI .22p 19.57 14.50 2 16.35 6 16.40 16.18 -.13 +1.1 EagleGrInc N EGIF 1.31 8.5 17.30 14.83 5 15.38 67 15.43 15.15 +.00 -7.3 EagleMat N EXP .40 .4 25 122.49 86.51 509 104.97 2842 108.59 102.98 -3.69 -7.4 EaglePhm Q EGRX 38 84.20 45.05 164 75.66 946 76.40 72.15 -.35 +41.6 EaglePtCr N ECC .80 4.4 21.60 17.28 68 18.17 279 18.40 17.95 +.18 -3.4 EagleP pfA N ECCA 1.94 7.7 26.36 24.96 2 25.31 14 25.37 25.23 +.08 -2.0 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 0 26.34 13 26.34 26.16 +.01 +.2 EagleP27 n N ECCY 26.75 24.80 1 25.45 14 25.74 25.30 +.15 +.2 Earthstone N ESTE 12.16 7.80 149 8.85 849 8.94 8.21 +.37 -16.7 EstWstBcp Q EWBC .80 1.2 19 73.98 52.86 858 65.20 3574 69.82 65.11 -3.87 +7.2 EastrAcq n Q EACQ 10.35 9.25 48 10.30 2656 10.35 10.25 +2.0 EastGvP n N DEA 1.04 5.3 29 22.32 19.03 1947 19.76 5886 19.89 19.32 +.28 -7.4 EasternCo Q EML .44 1.6 38 31.50 24.00 13 28.05 76 29.15 28.00 -1.00 +7.3 Eastgrp N EGP 2.56 2.7 34 96.30 77.74 230 95.56 1004 96.26 93.86 +.80 +8.1 EastChem N EMN 2.24 2.2 14 112.45 81.91 1177 99.96 6057 101.97 97.89 -2.13 +7.9 EKodak N KODK 13.28 2.95 568 3.80 3179 4.85 3.75 -1.05 +22.6 EastsDist n Q EAST 9.25 3.35 25 8.50 213 9.00 7.78 -.75 +110.9 Eaton N ETN 2.64f 3.5 17 89.85 69.82 2850 74.74 18145 76.84 73.48 -1.85 -5.4 EatVn 22 n N EFL 10.09 9.08 38 9.44 155 9.45 9.34 +.10 +2.2 EatV HiIn21 N EHT .60 6.2 10.52 9.34 45 9.68 217 9.88 9.68 -.18 -3.2 EV CAMu A EVM .68 6.6 12.89 10.15 60 10.33 213 10.37 10.27 +.01 -10.2 EVCAMu2 A EIA .62 5.8 13.00 10.55 6 10.71 25 10.75 10.64 +.01 -6.9 EVCAMu A CEV .71 6.2 13.01 11.23 2 11.46 61 11.64 11.44 -.19 -5.8 EatnVan N EV 1.24f 2.4 19 60.95 45.06 601 52.19 2673 53.76 51.66 -1.70 -7.4 EV EnEq N EOI 1.04 6.8 16.46 12.94 150 15.33 633 15.66 15.19 -.37 +5.7 EV EEq2 N EOS 1.05 6.2 17.72 14.41 207 16.83 784 17.22 16.74 -.43 +10.6 EV FltRt N EFT .91 6.3 15.33 14.03 172 14.50 550 14.68 14.42 -.17 +1.2 EVFltRtIP N EFF 1.13 6.8 17.13 15.93 18 16.58 74 16.86 16.57 -.23 +1.7 EV LtdDur A EVV 1.22 9.7 14.29 12.47 516 12.58 1872 12.63 12.51 +.02 -7.8 EV MAMu A MAB .65 5.1 16.00 12.35 3 12.85 7 12.93 12.76 +.01 -2.7 EVMAMu A MMV .69 5.5 14.04 12.26 13 12.38 22 12.41 12.37 +.01 -5.6 EV MIMu A MIW .71 5.4 14.39 12.52 0 13.22 6 13.22 12.92 +.21 -1.8 EVMIMu A EMI .71 5.5 14.52 12.04 0 12.90 7 12.90 12.81 +.07 +.5 EVMuniBd A EIM .77 6.5 12.98 11.60 94 11.81 606 11.84 11.75 +.03 -5.6 EVMuni2 A EIV .70 5.9 12.95 11.47 26 11.84 109 12.13 11.84 -.24 -3.8 EVMunTT N ETX .85 4.3 21.20 18.81 3 19.78 98 19.88 19.70 +.08 -4.5 EV MuIT N EVN .85 7.2 13.13 11.39 162 11.84 366 12.04 11.84 -.16 -4.5tEV NMuOp N EOT 1.03 5.0 23.54 19.90 25 20.44 151 20.44 19.90 +.01 -9.3 EV NJMu A EMJ .75 6.4 13.52 11.51 3 11.68 23 11.81 11.63 -.12 -6.0 EVNJMu A EVJ .73 6.5 12.95 10.99 8 11.26 32 11.34 11.17 +.01 -4.1 EVNYMu2 A NYH .69 6.4 13.64 10.48 4 10.74 16 10.88 10.69 +.02 -7.1 EV NYMu A ENX .72 6.3 13.34 11.01 23 11.31 179 11.50 11.16 +.12 -8.3 EVNYMu A EVY .74 6.1 13.56 11.84 8 12.20 37 12.20 12.05 +.15 -4.0 EV DivCrd s Q OKDCC 100.10 50.00 100.06 1 100.06 100.06 +99.9 EV OHMu A EIO .70 6.1 14.70 11.35 1 11.52 12 11.54 11.40 +.02 -9.3 EVOHMu A EVO .73 5.9 14.05 12.10 1 12.47 20 12.47 12.30 +.05 -4.3 EV PAMu A EIP .77 6.4 14.70 11.62 1 12.15 22 12.21 11.89 +.06 -2.3tEVPAMu A EVP .73 6.4 12.66 11.20 0 11.31 16 11.33 11.20 +.03 -7.2 EVRiskMgd N ETJ 1.12 11.8 9.92 8.74 321 9.43 1616 9.62 9.37 -.19 -2.1 EV SrFlt N EFR .95 6.6 15.06 14.01 146 14.37 541 14.63 14.36 -.24 -.5 EV SrInc N EVF .42 6.6 6.87 6.31 687 6.38 1637 6.58 6.35 -.17 -2.1tEVShDur N EVG 1.08 8.3 14.64 12.91 81 13.02 239 13.03 12.91 +.01 -9.3 EVTxABdO N EXD 1.16 12.7 11.98 8.96 69 9.15 336 9.15 8.98 +.15 -10.7 EV TxAd N EVT 1.74 7.6 24.43 21.01 104 23.02 552 23.46 22.93 -.48 -1.1 EV TxAG N ETG 1.23 7.2 18.45 16.06 147 17.00 613 17.15 16.81 -.20 -1.9 EV TxAOp N ETO 2.16 8.9 26.83 22.60 32 24.20 317 24.69 24.11 -.43 -4.7 EV TxDiver N ETY 1.01 8.3 12.62 10.17 539 12.11 1614 12.32 12.01 -.25 -.7 EVTxMGlo N EXG .98 10.5 9.84 8.02 765 9.30 3609 9.45 9.18 -.21 -.9 EVTxBWIn N ETB 1.30 8.1 17.27 15.28 51 16.08 411 16.13 15.85 -.03 -3.9 EVTxGBW N ETW 1.17 9.9 12.74 11.15 177 11.80 1100 11.95 11.69 -.18 -1.0 EVTxBWOp N ETV 1.33 8.6 15.67 14.19 304 15.45 1225 15.56 15.28 -.12 +.5 Ebix Inc s Q EBIX .30 .4 25 87.50 52.80 144 76.25 823 79.20 74.75 -3.20 -3.8sEchelon rs Q ELON 6.10 4.07 870 8.24 880 8.32 4.15 +4.08 +48.8 EchoGLog Q ECHO 70 32.95 13.00 278 29.25 1625 31.70 28.35 -1.95 +4.5tEchoStar Q SATS 13 62.29 44.40 271 44.40 1891 45.76 44.38 -.76 -25.9 EclipseRs N ECR 23 3.10 1.23 1053 1.60 5740 1.79 1.58 -.14 -33.3tEco-Stim h Q ESES 1.74 .64 284 .65 1185 .85 .61 -.18 -48.4 Ecolab N ECL 1.64 1.2 30 150.46 125.74 1405 140.33 6712 141.67 137.62 +1.46 +4.6 EcologyEn Q EEI .40 3.2 14.45 10.25 3 12.45 20 12.95 12.12 +.25 +18.5 Ecopetrol N EC .16e .8 23.34 8.68 1007 20.55 4981 20.70 19.10 +.75 +40.5 Edenor N EDN 63.29 28.88 135 32.49 465 42.26 31.50 -8.53 -34.6 EdgeTher h Q EDGE 17.77 .84 577 1.03 7186 1.27 1.01 -.06 -89.0 Edgewater Q EDGW 7.30 4.25 7 5.42 25 5.70 5.31 -.31 -13.1 Edgewell N EPC 13 78.04 39.50 808 50.46 3760 50.99 48.10 +1.47 -15.0 EdisonInt N EIX 2.42 3.8 14 83.38 57.63 1990 63.27 11213 63.72 61.60 +2.18 EditasM n Q EDIT 45.02 15.28 624 35.83 3742 39.31 34.02 -3.54 +16.6 EducRltTr N EDR 1.56 3.8 33 43.30 30.07 3309 41.50 40720 41.66 41.31 +.67 +18.8 EducDevel Q EDUC .40f 2.1 32 27.93 9.25 10 18.75 50 19.20 18.15 +.30 -1.1 EdwLfSci s N EW 49 155.22 100.20 1133 145.57 6711 152.87 144.18 -7.30 +29.2seGain Q EGAN 15.50 1.55 736 15.10 4179 15.50 12.10 +2.45 +187.6tEgaletCp Q EGLT 2.59 .40 201 .42 1529 .47 .40 -.02 -57.8seHiCarSvc N EHIC 13.45 8.89 1815 12.96 2238 14.65 12.77 -.30 +12.0 EidosThr n Q EIDX 24.75 18.10 99 20.34 763 22.00 19.10 -1.56 -12.0 EigerBio rs Q EIGR 18.00 6.90 100 12.20 459 13.55 12.00 -1.40 -12.5 8x8 Inc N EGHT 23.05 10.30 645 20.05 4092 20.30 18.60 +.45 +42.2 EksoBio n Q EKSO 4.77 1.02 200 1.79 693 1.79 1.65 +.10 -16.0 ElPasoEl N EE 1.44f 2.4 25 61.15 48.05 192 59.10 999 59.35 57.70 +.30 +6.8tElPasE pf N EPpC 2.38 5.0 51.33 45.00 47.30 4 49.34 45.00 +.05 -3.0 ElPolLoc h Q LOCO 71 14.70 9.05 390 11.40 1626 11.75 10.90 -.15 +15.2 ElbitIm rs Q EMITF 3.24 1.90 2 2.34 29 2.38 2.17 +.13 -17.7 ElbitSys Q ESLT 1.76 1.5 19 153.13 111.01 33 118.74 204 122.01 116.22 -3.01 -10.9 EldorGld g N EGO .02e 10 2.93 .80 2065 .99 23321 1.11 .94 -.12 -30.5 EldorRsts Q ERI 51 46.45 18.80 1155 39.10 4452 44.00 38.65 -5.15 +17.9 ElectSci Q ESIO 7 27.72 7.50 798 15.77 3964 17.16 15.75 -1.01 -26.4 ElectroSen Q ELSE 34 5.24 2.96 1 4.03 7 4.09 3.93 +.05 -.5stelectCore n Q ECOR 20.25 17.00 91 16.51 647 20.25 15.22 -3.34 -16.8 Electrmed A ELMD 21 7.96 4.60 1 5.42 44 5.51 5.16 +.01 -10.7 ElectArts Q EA 31 147.13 99.63 2358 141.02 13893 143.15 137.68 -.24 +34.2 EFII lf Q EFII 49.76 25.28 271 32.56 2217 33.91 32.43 -1.27 +10.3 ElevCr n N ELVT 9.48 5.90 106 8.46 593 8.81 8.31 -.14 +12.4 EliLilly N LLY 2.25 2.6 81 89.09 73.69 2963 85.33 16773 86.61 84.64 -.59 +1.0 Elkh LoVl n N LVHB 34.44 29.71 31.33 -3.2 EllieMae N ELLI 73 116.90 79.71 387 103.84 2036 109.14 102.44 -5.93 +16.2 EllingtnF N EFC 1.76 11.3 11 16.54 14.12 38 15.61 231 15.86 15.54 -.15 +7.6 EllingtRM N EARN 1.48 13.6 14 15.69 10.23 80 10.90 751 11.69 10.89 -.30 -9.5 Ellomay A ELLO 11.09 7.50 8.80 0 8.80 8.72 -.23 -2.2 EllswthFd A ECF .80e 8.5 9.88 8.81 21 9.44 111 9.57 9.38 -.14 +.3 Ellswt pfA A ECFpA 1.31 5.4 26.20 23.39 5 24.40 21 24.64 24.12 +.02 -2.9 ElmiraSB Q ESBK .92b 4.5 17 20.60 18.00 3 20.43 13 20.50 20.25 -.08 +4.9 EloxxPh n Q ELOX 24.60 11.11 253 17.07 1344 20.40 17.00 -2.21 +49.7 EltekLtd rs Q ELTK 8.95 2.65 5 3.90 19 3.91 3.51 -.11 -4.4 eMagin A EMAN 2.65 1.23 66 1.80 264 1.90 1.75 -.10 +9.1 EAndinA N AKO/A .68e 3.3 28.25 20.42 0 20.51 10 21.73 20.51 -1.43 -22.6tEAndinB N AKO/B .74e 3.2 31.80 22.48 9 23.02 161 24.86 22.48 -1.80 -21.4 Embraer N ERJ .13e .5 28.55 17.90 1503 24.90 4549 26.04 24.22 -.70 +4.1 EmclaireF Q EMCF 1.12 3.3 18 35.77 26.75 1 34.30 4 34.30 34.00 +13.0 Emcore Q EMKR 1.50e 12.20 4.40 145 5.05 874 5.35 5.00 -.30 -21.7 EmerExp n N EEX .29f 1.4 24.56 18.19 236 20.60 807 20.78 20.21 +.05 +1.3 EmergeES N EMES 2.68m 10.45 5.65 299 7.13 2392 7.57 6.78 -.15 -.8 EmergBio N EBS 29 55.94 32.48 386 50.49 1866 52.95 49.81 -1.41 +8.7 EmersonEl N EMR 1.94 2.8 26 74.45 57.47 3996 69.14 16097 70.12 67.67 -.73 -.8 EmerR hs A MSN 1.89 1.07 64 1.46 94 1.49 1.41 +.03 EmmisC rs Q EMMS 1 5.84 2.44 3 5.29 72 5.62 5.21 -.23 +50.3 EmpirRst rs Q NYNY 30.98 15.88 13 19.80 52 20.58 18.35 -.20 -26.7 EmpOPES N ESBA .34 2.0 21.25 15.17 20 17.09 60 17.15 16.89 +.04 -17.4 EmpOP60 N OGCP .34 2.0 20.98 15.28 7 17.06 15 17.12 16.88 +.03 -16.3 EmpOP250 N FISK .34 2.0 20.95 15.88 4 17.07 4 17.07 17.00 +.04 -16.3 EmpStRTr N ESRT .34 2.0 44 21.25 15.94 1592 17.10 7663 17.25 16.94 -.04 -16.7 EmployH N EIG .80 2.0 14 50.45 38.35 92 40.20 445 41.55 40.10 -1.10 -9.5tEElChile N EOCC 1.07e 5.3 29.41 20.13 15 20.01 108 21.45 20.00 -1.17 -25.6 EnLinkLP N ENLK 1.56 10.0 18.58 12.75 947 15.53 4924 15.72 14.93 +.15 +1.0 EnableMid N ENBL 1.27 7.4 19 18.13 12.89 435 17.11 2550 18.08 16.78 -.20 +20.3 EnantaPh Q ENTA 65 122.43 33.15 243 115.90 1313 118.53 107.39 -3.70 +97.5 EnbrdgEM N EEQ 1.40t 16.23 8.38 996 10.26 3223 10.27 9.18 +.72 -23.4 EnbrdgEPt N EEP 1.40 12.8 13 16.63 8.89 5792 10.93 10909 10.95 9.74 +.86 -20.9 Enbridge N ENB 2.68 42.31 29.00 17735 35.69 38890 36.11 31.20 +3.96 -8.7 EnCana g N ECA .06 .5 22 14.31 8.16 9914 13.05 45703 13.60 12.35 +.28 -2.1 EncompHlth N EHC 1.00 1.5 25 69.60 42.21 760 67.72 4227 68.34 66.07 +1.05 +37.1tEncoreCap Q ECPG 10 52.00 36.30 225 36.60 1166 38.95 36.30 -2.15 -13.1 EncorW Q WIRE .08 .2 15 58.70 37.30 57 47.45 310 49.95 47.30 -2.80 -2.5 EndvSilv g N EXK 52 3.32 1.94 705 3.12 3709 3.23 3.03 -.09 +30.5 Endo Intl Q ENDP 12.54 5.27 6514 9.43 28629 10.09 8.85 -.05 +21.7 Endocyte Q ECYT 15.45 1.17 1468 13.80 6419 15.08 13.07 +.01 +222.4 Endologix Q ELGX 6.72 3.75 375 5.66 2638 5.95 5.58 -.20 +5.8 EndurIntl Q EIGI 10.00 6.95 646 9.95 3468 9.95 9.20 +.40 +18.5 EnduroRT N NDRO 1.45e 39.2 10 4.41 2.29 101 3.70 836 3.80 3.45 +.31 +17.5sEnergen N EGN .08 .1 26 72.47 46.16 1589 72.82 8050 74.07 65.17 +5.57 +26.5 Energizer n N ENR 1.16 1.8 22 64.00 40.64 450 62.96 2596 63.87 61.42 +.82 +31.2 Energous Q WATT 33.50 6.91 664 14.83 2585 15.98 14.77 -1.06 -23.8 EngyFocus Q EFOI 3.46 1.51 52 1.90 105 2.18 1.78 -.12 -22.4sEnFuel grs A UUUU 2.34 1.30 1529 2.27 9221 2.36 1.91 +.17 +26.8 EnrgyRec Q ERII 11.30 6.13 244 8.08 1189 8.41 7.98 -.04 -7.7 EgyTrEq s N ETE 1.22 7.1 21 19.34 12.80 3238 17.25 13652 17.48 16.99 -.17 -.1 EngyTrfPt N ETP 2.26 11.9 18 21.68 15.06 3168 19.04 21587 19.42 18.72 -.34 +6.3 EnrgXXi hn Q EGC 21.17 3.41 973 8.84 6782 9.07 8.67 -.20 +54.0 Enerpls g N ERF .12e 1.0 16 13.49 7.55 1086 12.60 4883 12.85 11.89 +.23 +28.7tEnersisAm N ENIA .21e 2.4 12.11 8.74 919 8.81 4979 9.30 8.65 -.49 -21.1tEnerChile N ENIC .22e 4.5 6.57 4.81 951 4.88 3827 5.25 4.80 -.22 -14.1 EnerSys N ENS .70 .9 27 82.25 61.33 151 74.64 953 78.05 73.54 -3.57 +7.2 Engility N EGL 35.63 21.19 77 30.64 567 31.23 29.38 +.61 +8.0 EnLinkLLC N ENLC 1.05f 6.4 14 20.00 13.80 880 16.45 2641 16.75 16.05 -.30 -6.5 Ennis Inc N EBF .90f 4.4 16 21.50 17.40 122 20.35 666 20.83 19.45 +1.10 -1.9 EnovaIntl N ENVA 21 37.05 11.15 320 36.55 1924 36.75 34.40 +.05 +140.5sEnphase Q ENPH 7.55 .76 4339 6.73 25586 7.55 6.46 +.11 +179.3 EnPro N NPO .96f 1.4 40 94.79 66.01 99 69.95 687 72.93 69.10 +.20 -25.2 ENSCO N ESV .04 .6 7.60 4.10 12697 7.26 89927 7.42 6.11 +.91 +22.8 Enservco A ENSV 1.50 .28 89 1.16 1062 1.23 1.11 -.07 +80.1 EnsignGp s Q ENSG .18 .5 29 40.09 18.75 293 35.82 1529 38.80 35.04 -1.80 +61.4 EnstarGp Q ESGR 18 237.30 183.85 41 207.30 139 214.50 201.00 -7.95 +3.3 EnSync A ESNC .65 .32 394 .37 3503 .46 .35 -.00 -7.8 EntegraFn Q ENFC 24 30.70 22.00 43 29.30 147 29.40 27.65 +1.65 +.2 Entegris Q ENTG .28 .8 29 39.55 21.78 1018 33.90 4971 35.65 31.93 -1.45 +11.3stEnteraBi n Q ENTX 7.60 5.26 42 6.30 328 7.60 5.26 +.3 Entercom N ETM .36 4.8 9 12.43 6.30 1377 7.55 7712 8.00 7.50 -.30 -30.1 EntArk66 n N EAI 1.22 5.0 25.29 23.08 18 24.44 71 24.62 24.32 +.03 -2.7 EntArk 63 N EAE 1.19 5.0 25.60 22.51 2 23.86 18 23.93 23.71 -.02 -4.3 EntArk 52 N EAB 1.23 5.0 25.45 23.26 8 24.61 33 24.75 24.31 +.16 -2.4 Entergy N ETR 3.56 4.4 35 87.85 71.95 1987 80.79 11331 82.14 80.19 +.58 -.7 EntLA 66 N ELC 1.22 5.0 25.17 23.08 17 24.36 84 24.55 24.08 +.06 -1.9 EntgyLA52 N ELJ 1.31 5.3 25.75 23.76 14 24.81 82 25.28 24.81 -.11 -1.2 EntLA 63 N ELU 1.18 4.9 25.72 22.61 4 23.74 38 23.79 23.54 -.14 -4.3 EntMS FtM N EMP 25.49 23.18 21 24.28 87 24.70 24.15 +.26 -3.5 EntgyNO n N ENO 26.99 24.25 2 25.81 43 26.15 25.62 +.22 +.7 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 5 24.54 16 24.69 24.49 +.11 -1.7 EntgyTx64 N EZT 1.41 5.4 27.67 25.02 1 25.97 28 26.29 25.33 -.12 -2.0 EntBcpMA Q EBTC .58 1.4 22 44.14 30.00 8 40.43 66 41.80 40.11 -1.13 +18.7 EntFinSv Q EFSC .44 .8 19 57.05 36.65 103 53.95 650 55.70 53.45 -1.75 +19.5 EntProdPt N EPD 1.71f 6.2 20 29.65 23.10 4265 27.67 24182 28.01 26.96 -.19 +4.4 Entravisn N EVC .20 4.0 50 7.90 3.90 406 5.00 1697 5.05 4.90 -.05 -30.1 EntrResc A EGI .69 .34 204 .43 370 .46 .39 +.04 -28.4 Envestnet N ENV 45 60.28 37.40 271 54.95 1902 57.85 53.75 -3.30 +10.2 EnviroStr A EVI .20e 82 43.25 21.30 19 40.30 83 41.05 38.90 -.75 +.8 EnvisnHl n N EVHC 64.00 23.79 3955 44.01 22503 44.70 43.76 -.67 +27.3 Enviva n N EVA 2.50f 8.6 31.95 25.01 43 29.10 147 29.31 28.60 +.20 +5.2tEnzoBio N ENZ 12.04 4.97 142 5.19 674 5.48 4.97 -.05 -36.3 Epizyme Q EPZM 21.40 11.15 356 13.55 2012 14.95 12.90 -1.25 +8.0 ePlus s Q PLUS 24 99.80 67.65 120 94.10 522 97.70 93.55 -1.60 +25.1 Equifax N EFX 1.56 1.2 22 147.02 89.59 1413 125.11 6182 127.33 122.16 -1.49 +6.1 Equinix Q EQIX 9.12f 2.1 495.35 370.79 548 429.89 4320 432.42 413.69 +11.03 -5.1 EquitFin n Q EQFN .20p 10.95 9.92 1 10.76 3 10.76 10.50 +.16 -1.3 EqtyBcsh n Q EQBK 26 44.26 29.66 37 41.48 297 43.36 41.43 -1.48 +17.1 EquityCmw N EQC 32 32.35 27.96 453 31.50 3339 31.82 31.21 -.08 +3.2 EqCm pfD N EQCpD 1.63 6.2 27.24 25.24 3 26.03 37 26.08 25.62 +.31 -1.2 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 79.78 546 91.90 2592 92.59 90.26 +.85 +3.2 EqtyRsd N EQR 2.16 3.4 31 70.46 54.97 3032 63.69 10495 63.94 62.60 +.57 -.1 EquusTR N EQS 30 2.54 2.19 9 2.36 24 2.39 2.34 -.03 -1.7 EraGroup N ERA 12 14.00 8.10 43 12.95 216 13.98 12.91 -.82 +20.5 Ericsson Q ERIC .13e 1.7 8.05 5.52 5327 7.67 26137 7.77 7.38 -.10 +14.8 ErieInd Q ERIE 3.36 2.9 29 129.73 106.63 60 117.26 211 121.31 115.12 -3.57 -3.8 Eros Intl N EROS 16.90 6.65 663 13.00 3032 14.50 12.60 -.85 +34.7tErytechP n Q ERYP 30.56 11.00 5 11.17 25 17.87 11.00 -6.78 -49.3 Escalade Q ESCA .50 3.5 15 15.25 11.65 9 14.10 53 14.95 14.05 -1.10 +14.6 EscoTech N ESE .32 .6 19 66.80 50.30 66 57.70 352 58.90 56.65 -.90 -4.2 Esperion Q ESPR 82.68 33.06 710 39.19 2913 40.53 36.65 +.30 -40.5 Espey A ESP 1.00 3.7 55 29.97 21.07 1 26.83 6 27.90 26.40 +.35 +12.0 EsqFnHld n Q ESQ 29.45 14.51 24 26.39 165 27.88 25.24 +.55 +33.7 EssaPh gs Q EPIX 12.74 2.00 12 3.79 55 4.05 3.66 -.10 -13.5 Essendant Q ESND .56 4.2 15.01 7.20 206 13.22 1043 13.68 13.15 -.41 +42.6 Essent N ESNT 9 50.08 32.73 578 35.82 2901 37.17 35.58 -1.41 -17.5stEssentPr n N EPRT 13.81 13.43 370 13.54 2969 13.81 13.32 -1.0 EssexPT N ESS 7.44f 3.1 28 270.04 214.03 743 239.07 2900 239.95 231.28 +5.55 -1.0 EsteeLdr N EL 1.52 1.1 48 158.80 93.45 2226 142.69 11995 149.63 140.75 -10.24 +12.1 Esterline N ESL 17 100.60 67.15 134 73.80 883 74.80 71.68 +.50 -1.2 EstreAm n Q ESTR 13.38 7.76 1 8.55 21 8.60 8.01 +.26 -1.0 EtfSilver N SIVR 17.70 14.92 71 15.66 455 15.93 15.51 -.36 -5.2 EthanAl N ETH .76 3.1 17 33.13 21.50 157 24.50 1104 24.90 23.61 +.05 -14.3 Etrac2xMtg N MORL 3.31e 20.9 19.50 12.50 155 15.86 922 16.15 15.51 -.13 -10.1 Et2xDJDiv N DVYL 3.55e 5.0 77.86 60.01 2 71.10 10 71.46 69.93 -.14 -2.9 Etr2xHomb N HOML 70.00 34.00 44.50 1 44.50 43.25 -3.45 -26.1 EtrCrdOil n N OILX 42.14 25.90 0 39.33 0 +20.6 EtHiDLwV N HDLV 2.57e 9.7 33.35 23.58 4 26.57 30 26.61 25.82 +.84 -17.5 Etr2xCEFd N CEFL 2.88 18.6 18.98 15.40 78 15.48 446 15.70 15.41 -.26 -14.6 EtrcDvsHi N DVHL 2.85e 14.9 22.47 17.57 3 19.09 30 19.39 18.75 -.13 -5.5 EtrWFxEn N LMLP 1.90e 11.9 19.00 14.10 10 15.90 104 16.38 15.60 -.48 +1.0 EtracReit N LRET 2.00e 8.0 27.57 19.32 1 25.08 4 25.08 24.62 +.56 -4.6 UBS VlHdg N XIVH 82.84 11.86 15.28 15 15.36 15.26 -.01 -80.2 VelShSP46 N BSWN 24.95 9.02 10.69 2 10.78 10.69 -40.1 UBS VlVIX N LSVX 33.40 12.32 14.88 0 15.30 14.88 -.17 -51.4 Etr EnhGl N FIHD 191.45 145.40 16 159.22 114 161.01 155.38 -2.13 -7.5 FI EnhEu n N FIEE 202.02 151.77 2 160.00 13 161.80 154.20 -3.46 -9.8 Etr SP MLP N MLPZ .06p 51.00 31.45 0 38.95 5 39.00 38.04 -1.02 -9.1 Etr MLP In N MLPQ .08p 51.75 25.63 63 32.26 223 33.60 31.19 -1.02 -14.4 EtrWFBsD N BDCZ .91e 26.16 19.08 20.13 0 20.17 20.13 -.32 -3.5 Etr2xLevLg N LBDC 2.89e 19.0 20.30 13.65 15.25 3 15.51 15.24 -.50 -6.4 EtrMtgReit N MRRL 1.70e 19.46 11.51 15 15.84 46 16.14 15.60 -.16 -10.6 EtrSCHiDv N SMHD 3.06e 15.5 21.90 14.27 30 19.77 384 20.60 19.38 -.33 +.7 Etsy n Q ETSY 62 45.88 13.58 2304 42.19 11591 43.14 39.56 -.99 +106.3 EuroTech Q CLWT 8.45 2.00 57 4.00 333 4.71 3.81 -.55 +20.8 Euronav n N EURN 2.41e 10.10 6.90 450 9.20 2074 9.78 9.10 -.55 -.5 Euronet Q EEFT 19 101.07 70.67 401 83.77 1597 87.48 81.69 -3.72 -.6 EuroEqFd N EEA .17e 1.8 10.88 9.11 4 9.39 31 9.44 9.22 -.13 -4.9 Euroseas rs Q ESEA 2.73 1.24 28 1.75 111 1.75 1.50 +.15 +2.8 EvansBc A EVBN .92f 2.0 18 49.00 37.80 5 46.10 63 48.68 46.10 -2.80 +10.0 EveloBio n Q EVLO 16.75 11.30 108 11.80 607 13.64 11.32 -1.50 -27.4 Ever-Glory Q EVK 7 4.50 1.96 3.40 18 3.63 3.25 -.25 +44.7stEverQuo n Q EVER 22.09 18.00 1433 18.12 5822 22.09 16.63 +.6 Everbrdg n Q EVBG 53.42 21.56 420 47.42 2551 47.59 43.00 +.07 +59.6 Evercore N EVR 2.00f 1.9 24 112.60 69.55 523 105.45 3205 111.35 105.35 -2.30 +17.2 EverestRe N RE 5.20f 2.3 25 277.17 208.81 282 230.48 1527 233.48 226.77 +.48 +4.2 Evergy N EVRG 1.60 2.8 25 57.44 47.06 2181 56.15 9053 56.29 54.03 +1.71 +6.3 EveriHldgs N EVRI 8.99 6.08 678 7.20 2582 7.46 6.96 -.28 -4.5 EversrceE N ES 2.02 3.4 19 66.15 52.76 2557 58.61 11508 58.91 56.28 +2.58 -7.2 EvrspnTc n Q MRAM 25.39 6.40 58 8.92 382 9.37 8.54 -.25 +18.9 Evertec N EVTC .40 1.8 18 22.95 12.60 558 21.85 3161 22.70 21.75 -.80 +60.1 EvineLive Q EVLV 1.62 .76 194 1.23 1054 1.28 1.18 +.01 -12.1 EvofemBio Q EVFM 12.56 .30 111 2.71 357 3.47 2.67 -.74 +39.0 Evogene Q EVGN 5.75 2.66 1 2.86 26 3.08 2.82 -.22 -6.8 EvokePhm Q EVOK 4.09 1.85 30 2.50 181 2.62 2.40 -.09 +10.6 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 30, 2018

PAGE 62

EvolentH n N EVH 27.25 10.30 1047 21.05 3895 23.03 21.00 -2.10 +71.1 Evolus n Q EOLS 39.50 6.75 225 27.99 1385 32.66 26.70 -4.95 +143.4sEvolPetrol A EPM .40 4.1 21 10.50 6.35 259 9.85 1178 10.50 9.80 -.40 +43.8tEvolvgSys Q EVOL .44 15.4 8 5.85 2.80 3 2.85 106 3.18 2.80 -.05 -39.4 EvoquaWt n N AQUA 25.36 18.05 763 20.50 4453 21.16 20.28 -13.5 ExOne Q XONE 13.40 6.16 209 7.08 1105 7.79 6.89 -.71 -15.7 ExactSci h Q EXAS 71.60 33.86 2248 59.79 12143 67.20 58.56 -6.54 +13.8 ExantasCap N XAN .20 2.0 11.38 8.51 169 10.18 938 10.31 10.08 +.10 +8.6tETYldShHi N YYY 1.92 10.6 20.00 18.11 50 18.16 257 18.39 18.11 -.28 -6.8 ExTrRobo N ROBO .07e .2 46.20 35.38 205 40.00 1794 40.41 39.39 -.58 -3.2 RxVlmxWk A VMAX 31.03 2.69 4 20.48 12 21.19 19.34 +1.58 +67.3 Ber US Rs n N BERN 29.41 24.94 0 28.37 1 28.37 27.98 -.29 +5.5 ExTTactUS N HTUS 29.30 24.04 21 27.11 35 27.18 26.82 -.15 -.1 ETF IndExp N TETF 21.64 16.10 4 20.04 20 20.41 19.89 -.69 +5.2 RxVlmxInF A VMIN 46.55 2.37 22 3.02 533 3.21 2.88 -.23 -91.2 ETEMeCmc N EMQQ .02p 43.50 31.39 59 36.70 801 37.42 35.45 -1.21 -3.6 ExelaTch n Q XELA 10.00 4.15 167 4.75 1649 5.21 4.67 -.34 -7.8 Exelixis Q EXEL 27 32.50 18.50 47355 21.52 79368 21.84 19.37 +1.48 -29.2sExelon N EXC 1.38f 3.2 12 42.67 35.37 8975 42.60 44204 42.72 41.49 +1.10 +8.1 ExlSvcHld Q EXLS 41 64.34 52.50 130 56.61 600 59.01 55.92 -2.62 -6.2 Expedia h Q EXPE 1.20 1.0 55 161.00 98.52 1166 120.19 6192 124.69 118.81 -4.64 +.4 ExpdIntl Q EXPD .90f 1.2 25 78.16 54.32 1260 73.10 6758 74.04 71.43 -.92 +13.0 Exponent s Q EXPO 58 52.63 28.48 199 48.30 891 50.15 47.90 -1.95 +35.9 Express N EXPR 30 11.34 5.28 2712 9.15 9534 10.55 9.13 -1.35 -9.9 ExpScripts Q ESRX 10 85.07 55.80 2220 77.21 14892 79.83 75.01 -2.02 +3.4 ExtendStay Q STAY .88f 4.1 45 22.58 16.27 1184 21.61 10145 22.44 20.96 -.91 +13.7 Exterran n N EXTN 33.69 23.29 107 25.04 493 26.81 25.01 -1.29 -20.4sExtraSpce N EXR 3.44f 3.4 24 101.96 73.70 1504 99.81 6755 101.96 98.48 +.54 +14.1 ExtrOilGs n Q XOG 17.42 10.28 1535 14.69 8693 15.70 14.00 -.48 +2.7tExtrmNet Q EXTR 15.55 7.63 2405 7.96 15955 8.60 7.63 -.63 -36.4 ExxonMbl N XOM 3.28f 4.0 18 89.30 72.16 17303 82.73 64296 83.54 79.30 +1.35 -1.1 EyePtPh Q EYPT 2.88 .93 274 2.08 1506 2.08 1.69 +.08 +92.6 EyegatePh Q EYEG 1.47 .29 122 .53 1015 .58 .51 -.03 -50.5tEyenovia n Q EYEN 10.74 5.86 56 6.30 158 7.82 5.86 -1.66 -36.5 Ezcorp Q EZPW 16 15.10 7.55 1051 12.05 4191 12.90 11.75 -.15 -1.2F -:F5 Netwks Q FFIV 23 183.27 114.63 439 172.45 3115 175.21 168.03 +.98 +31.4 FAT Br n Q FAT .48 6.3 13.99 5.54 2 7.60 36 8.00 7.32 -.40 -14.8 FB Finl n N FBK .06p 17 45.43 32.84 76 40.72 439 41.90 40.17 -.92 -3.0 FBL Fn N FFG 1.84 2.3 18 85.00 59.75 31 78.75 107 81.60 77.95 -2.90 +13.1 FCB Fin N FCB 22 62.95 39.90 310 58.80 1756 61.55 58.75 -2.70 +15.7 FFBW n Q FFBW 12.50 10.30 2 11.09 6 11.09 10.99 +.06 +.6tFGL Hldg n N FG 11.94 8.14 1726 8.39 8480 8.67 8.14 -.21 -16.7 FLIR Sys Q FLIR .64 1.2 31 55.72 33.95 864 51.97 5505 53.53 51.13 -1.47 +11.5 FMC Corp N FMC .66 .7 17 98.70 71.43 1394 89.21 7721 90.11 86.89 +.44 -5.8 FNB Bnc s Q FNBG .52 1.4 39.50 26.12 7 36.67 55 38.88 36.67 -2.45 +.5 FNBCp PA N FNB .48 3.6 14 14.92 12.02 2304 13.42 10075 13.91 13.41 -.50 -2.9 FNB FL pfE N FNBpE 31.65 27.64 5 28.80 17 28.80 28.26 +.04 -1.5 FNCB Bc n Q FNCB .04p 10.00 8.01 1 8.88 4 9.03 8.75 +.42 -4.0 FTFQAntiB N BTAL 20.69 18.31 4 20.05 10 20.08 19.75 +.46 +4.0 FTFQMom N MOM 26.26 22.36 24.38 7 24.88 24.37 -.61 +1.5tFTFQValu N CHEP 27.13 23.33 23.41 2 23.64 23.33 -.04 -10.2 FTFQHgDiv N DIVA 1.08e 2.8 25.68 23.17 23.90 9 23.90 23.77 +.10 -3.8 FqfOAsiaDv N OASI .43e 32.18 27.53 28.47 4 29.00 28.47 -.57 -5.1tFqfOEurDiv N OEUR .15e 26.90 23.41 23.50 17 24.03 23.41 -.65 -7.7 FQFO USDv N OUSA .20e 33.39 28.98 30.51 114 30.88 30.51 -.44 -4.4sFRP Hldgs Q FRPH 22 64.90 41.90 23 64.75 112 65.90 61.80 +1.65 +46.3sFS Bncp Q FSBW .56f .9 14 64.00 42.77 34 63.25 172 64.00 59.01 +4.13 +15.9 FS Invest N FSIC .76 10.3 9 9.31 6.95 1397 7.35 5533 7.60 7.35 -.15 FSB Bcp n Q FSBC 18.23 14.60 17.75 0 17.75 17.75 +.30 +4.4 FTD Cos Q FTD 20.65 3.46 387 4.64 1111 5.40 4.55 -.78 -35.5 FTE Net n A FTNW 26.25 14.10 35 19.30 73 20.59 18.20 -1.31 +17.0 FTI Cnslt N FCN 26 65.14 31.65 263 60.48 1161 62.44 60.13 -1.23 +40.8tFTS Intl n N FTSI 22.60 14.48 1167 14.24 3411 15.43 13.81 -1.10 -27.4 Fabrinet N FN 13 47.02 24.02 251 36.89 1507 37.24 35.02 +.23 +28.5 Facebook Q FB 36 203.55 147.80 15515 194.32 98464 200.75 193.11 -7.42 +10.1 FactsetR N FDS 2.56 1.3 24 217.36 155.09 337 198.10 2762 210.94 195.69 -12.85 +2.8 FairIsaac N FICO .08 49 203.12 131.52 273 193.32 1529 195.00 187.29 -2.29 +26.2 FDaves Q DAVE 9.65 3.40 4 6.75 94 6.85 6.25 +.15 +3.1 FangHldg N SFUN .20e 5.2 1 5.69 3.01 1780 3.88 14598 4.14 3.61 -.27 -30.5 Fanhua Q FANH .65e 2.3 48 38.24 8.21 329 28.50 1995 34.78 26.84 -6.73 +31.8sFarPtAc un N FPAC/U 10.20 10.14 295 10.19 982 10.45 10.15 +.01 +.3 FarmerBrs Q FARM 35.05 23.60 25 30.55 215 31.25 30.20 +.20 -5.0 FarmMer s Q FMAO .56f 1.4 22 49.99 26.89 14 40.35 69 47.99 40.34 -7.91 -1.1 FarmCB Q FFKT .50 1.0 22 55.05 32.60 18 52.10 120 54.00 51.90 -1.85 +35.3 FarmersNB Q FMNB .28 1.8 19 16.75 12.80 42 15.95 154 16.30 15.80 -.25 +8.1 Farmland N FPI .51 5.8 80 9.68 7.15 260 8.80 1018 9.18 8.65 -.15 +1.4tFarmln pfB N FPIpB 1.50 6.1 27.96 24.37 15 24.43 57 24.72 24.37 -.15 -5.2 FaroTech Q FARO 65.35 32.25 231 54.35 669 55.80 52.40 +.70 +15.6 Fastenal Q FAST 1.48 3.1 23 58.74 39.79 4115 48.13 15642 50.37 48.10 -2.46 -12.0 FateThera Q FATE 14.45 2.52 677 11.34 2711 12.88 10.68 -1.50 +85.6 Fauquier Q FBSS .48 2.3 42 22.25 17.24 0 21.20 6 21.20 20.81 +.21 -3.2 FedExCp N FDX 2.60f 1.1 10 274.66 203.13 2262 227.06 14527 240.33 222.44 -14.71 -9.0 FedNatHld Q FNHC .32 1.4 20 24.37 9.78 100 23.07 593 23.58 22.18 +.49 +39.2 FedAgric N AGM 2.32 2.6 95.97 62.72 37 89.48 172 94.49 89.11 -4.90 +14.4 FdAgricA N AGM/A 2.32 2.9 24 87.20 61.50 0 81.02 8 85.02 81.02 -3.97 +11.4 FAgMt pfA N AGMpA 1.47 5.8 26.88 24.75 1 25.15 4 25.62 25.14 +.07 +.1 FAgMt pfB N AGMpB 1.72 6.5 28.80 25.52 2 26.39 6 26.45 25.84 +.60 +.2 FAgMt pfC N AGMpC 1.50 5.7 31.25 25.68 0 26.29 1 26.29 26.06 -.32 -5.5 FedRlty N FRT 4.00 3.2 22 135.59 106.41 779 126.55 2889 128.00 123.20 +.94 -4.7 FedRlt pfC N FRTpC 1.25 5.3 25.48 21.32 7 23.69 56 24.50 23.64 -.40 -5.9 FedSignl N FSS .28 1.2 28 25.00 16.39 205 23.29 1048 24.00 23.14 -.56 +15.9 FedlStAc n Q FSAC 9.84 9.65 9.82 52 9.82 9.77 +.05 +1.1 FedlStA un Q FSACU 10.50 9.53 10.35 4 10.50 10.35 -.05 +1.0tFedInvst N FII 1.08f 4.6 8 36.76 22.82 1314 23.32 7422 23.98 22.82 -.06 -35.4 FedPMu N FMN .88 6.7 15.07 13.18 22 13.26 73 13.43 13.23 -.05 -5.6 FenncPhr n Q FENC 14.99 7.55 101 10.44 627 11.81 10.07 -.54 +4.2 Ferrari n N RACE 149.85 84.38 398 135.01 2124 138.90 131.67 -4.47 +28.8 Ferrellgs N FGP .40 11.9 5.75 2.87 120 3.36 706 3.40 3.26 +.03 -21.5 Ferro N FOE 17 25.50 17.37 427 20.85 2452 21.28 20.14 -.18 -11.6tFerrogl n Q GSM .16 1.9 17.61 8.46 518 8.57 2592 9.02 8.38 -.53 -47.1 FiatChrys N FCAU 24.95 10.53 5018 18.89 20458 19.47 18.30 -.28 +5.9 FibriaCelu N FBR .09e .5 22.05 9.56 741 18.59 4670 18.96 18.52 -.25 +26.5 Fibrocll rs Q FCSC 23.18 2.21 203 2.71 2642 3.36 2.51 -.40 -15.5 FibroGen Q FGEN 65.00 30.95 651 62.60 3997 64.80 60.30 -2.35 +32.1tFidCorpBd N FCOR 1.58 3.3 51.30 47.95 9 48.09 45 48.38 47.95 -.12 -5.6 FidLtdTm N FLTB .98 2.0 50.75 49.11 11 49.24 50 49.41 49.17 -.03 -1.7 FidTotBd N FBND 1.20e 2.5 50.80 48.42 17 48.87 120 48.95 48.83 +.01 -2.7sFidD&D n Q FDBC .96 1.5 68.00 33.09 6 61.99 70 68.00 58.32 -.73 +50.1 FidCnsDis N FDIS .40e .9 44.16 34.66 85 42.84 488 43.46 42.28 -.81 +9.5 FidCnsStpl N FSTA .87e 2.8 35.47 29.50 73 31.21 251 31.50 31.15 -.05 -9.0 FidEnergy N FENY .53e 2.5 22.21 17.01 154 21.25 1104 21.47 20.47 +.22 +6.0 FidFinan N FNCL .60e 1.5 43.90 34.85 312 39.20 1016 39.99 38.90 -.87 -3.9 FidHlthCre N FHLC .70e 1.7 44.44 37.13 164 41.30 742 42.07 40.51 -.90 +3.3 FidIndls N FIDU .56e 1.5 41.28 34.01 46 37.08 1613 37.69 36.60 -.50 -4.2 Fid Val n N FVAL 35.18 29.00 13 32.90 58 32.98 32.44 -.22 +.1 Fid Qual n N FQAL 34.02 28.40 11 32.40 63 32.66 32.07 -.35 +1.9 FidInfoTch N FTEC .42e .8 57.89 42.32 632 55.27 2788 56.08 54.52 -1.25 +10.6 Fid Moment N FDMO 34.26 27.70 3 32.87 102 33.29 32.28 -.52 +5.1 Fid LowVol N FDLO 32.45 27.57 6 31.07 61 31.26 30.73 -.26 +1.5 Fid RisR n N FDRR 32.71 27.94 17 30.30 171 30.71 30.15 -.53 -1.1 Fid CoreD n N FDVV 30.41 26.24 124 29.29 264 29.45 29.00 -.14 +2.1 FidMsciRE N FREL .86e 3.5 25.36 21.73 138 24.54 3797 24.64 24.14 +.20 -.6 FidUtils N FUTY 1.21e 3.5 37.01 30.99 92 34.25 570 34.50 33.62 +.70 -.8 FidTelecm N FCOM .76e 2.7 33.40 27.59 13 28.46 98 28.64 28.12 -.10 -7.9 FidelMatls N FMAT .53e 1.6 37.11 30.49 31 33.70 1586 34.06 33.16 -.25 -3.8 FidNasdIdx Q ONEQ 2.29e .8 306.00 239.20 30 294.66 247 300.25 290.89 -6.91 +8.7 FidlNatFn N FNF 1.20f 3.2 15 42.52 31.86 1668 37.62 6410 38.13 36.32 +.85 -4.1 FidNatInfo N FIS 1.28 1.2 20 108.00 83.99 1679 106.03 8845 107.49 104.76 -1.60 +12.7 FidelSo Q LION .48 1.9 17 27.05 20.28 113 25.41 495 26.75 25.33 -.87 +16.6 FidClayOp N FMO 1.72f 14.7 15.43 10.27 110 11.69 542 11.88 11.48 -.17 -11.1 FidusInvst Q FDUS 1.56a 11.0 9 17.05 12.63 70 14.21 487 14.45 14.05 -.17 -6.4 FidsInv23 n Q FDUSL 1.47 5.6 28.00 24.85 2 26.04 26 26.20 25.47 -.14 +4.1sFiestaRst Q FRGI 29.30 15.50 251 28.70 2254 29.30 25.31 +1.15 +51.1 FifthThird Q FITB .72f 2.5 9 34.67 24.59 8713 28.70 40108 30.17 28.55 -1.22 -5.4 FifthT pf Q FITBI 1.66 6.1 30.90 27.00 62 27.11 186 27.56 27.03 -.01 -4.9 51job Q JOBS 114.63 44.63 406 97.64 2297 105.26 91.04 -7.42 +60.5 58.com N WUBA 82 89.90 42.52 1207 69.34 9370 77.67 65.78 -8.99 -3.1 FinTcII n Q FNTE 11.76 9.70 7707 10.00 8944 10.05 9.95 -.01 +.8tFinTcII un Q FNTEU 11.24 10.17 1 10.60 1 10.60 10.00 +.25 +1.0 FinclEngin Q FNGN .32 .7 51 44.95 24.45 255 44.90 1332 44.90 44.85 +48.2 FnclInst Q FISI .96 2.9 16 34.35 25.65 45 32.90 237 34.10 32.75 -1.15 +5.8 Finisar Q FNSR 28.84 14.25 3240 18.00 13323 18.34 16.56 +.67 -11.5 FinjanH Q FNJN 4 4.00 1.66 220 3.40 1617 3.40 3.12 +.24 +57.4 FireEye Q FEYE 19.36 13.40 3411 15.39 22875 16.23 15.10 -.98 +8.4 FstAFin n N FAF 1.52 2.9 21 62.71 43.92 785 51.72 3760 52.09 49.48 +1.12 -7.7 FstBcpPR N FBP 26 8.32 4.48 1391 7.65 6300 7.88 7.61 -.21 +50.0 FstBcpME Q FNLC 1.16f 4.1 16 32.33 25.00 17 28.22 61 30.20 28.22 -1.71 +3.6 FtBcpNC Q FBNC .40 1.0 24 42.94 29.73 163 40.91 608 42.29 40.87 -.79 +15.9sFstBcMiss Q FBMS .20f .6 22 36.60 26.05 75 35.95 298 36.60 34.90 +.05 +5.1 FstBkNJ Q FRBA .12 .9 31 14.95 11.15 48 13.90 358 13.95 13.55 +.20 +.4 FstBusey rs Q BUSE .80f 2.5 21 33.22 27.33 109 31.72 519 32.95 31.69 -1.26 +5.9 FBusnFn s Q FBIZ .56 2.2 19 26.95 20.57 15 26.00 78 26.63 25.73 -.14 +17.5 FrstCap Q FCAP .92 2.2 20 43.02 30.03 2 41.55 19 41.93 39.00 +1.55 +13.1 FstCash N FCFS .88f 1.0 34 95.40 56.40 211 89.85 1166 91.95 88.43 -1.90 +33.2tFtChoBc n Q FCBP 33.50 26.54 22 30.56 113 31.00 26.54 +1.55 +10.1 FCtzBA Q FCNCA 1.40 .3 20 463.44 323.74 44 403.30 390 424.34 401.75 -11.39 +.1 FstCwlth N FCF .36f 2.3 22 16.40 12.07 643 15.51 3056 16.07 15.51 -.59 +8.3 FCmtyBsh Q FCBC .72a 2.3 20 36.09 24.02 38 31.86 189 33.90 31.77 -2.29 +10.9 FCmtyCp Q FCCO .40 1.6 25 26.25 19.50 20 25.10 135 25.50 24.55 +.60 +11.1 FtConnBcp Q FBNK .68f 2.2 23 31.90 23.25 112 30.60 834 31.35 30.50 -.70 +17.0 1stCnstBn Q FCCY .24 1.0 18 27.00 16.15 27 22.90 134 23.00 21.75 +.95 +25.1 FstData n N FDC 11 22.14 14.73 6719 20.93 43055 21.51 20.50 -.79 +25.3sFstDefiFn Q FDEF 1.20 1.8 18 64.84 47.01 90 67.06 231 67.44 62.75 +3.16 +29.0 FFnclOH Q FFBC .76 2.5 20 33.70 22.80 546 30.65 1937 32.40 30.60 -1.75 +16.3 FstFnBksh Q FFIN .84f 1.7 27 56.35 37.31 383 50.90 1269 53.80 50.85 -3.10 +13.0 FstFnIN Q THFF 1.02 2.2 19 50.20 39.55 47 45.35 150 46.60 44.75 +.35 FstFnNwst Q FFNW .32f 1.6 22 21.82 13.13 140 19.52 307 20.70 19.02 -.49 +25.9 FstFound s Q FFWM 22 20.43 16.08 132 18.54 817 19.81 18.54 -1.26 FstGtyBc n Q FGBI .64b 2.5 29.50 22.76 9 26.02 45 27.52 25.85 -1.20 +4.1 FsHawaii n Q FHB .96 3.3 32.36 26.30 571 29.02 3395 30.52 29.00 -1.60 -.5 FstHorizon N FHN .48 2.7 15 20.86 15.84 4952 17.84 17435 18.89 17.83 -1.03 -10.8 FstHrz pfA N FHNpA 1.55 6.2 26.06 24.77 4 25.15 22 25.23 25.07 +.05 -.2 FstInRT N FR .87 2.6 22 33.75 27.61 1352 33.34 5372 33.69 32.94 +.36 +5.9 FIntntBcp Q INBK .24 .7 14 42.40 27.25 75 34.10 426 34.85 33.50 -.24 -10.6 FIntBc26 n Q INBKL 1.50 5.7 26.74 24.75 0 26.22 1 26.22 25.75 +.62 -1.1 FstIntBc A Q FIBK 1.12 2.7 19 44.95 33.33 196 42.20 1036 43.30 42.20 -1.10 +5.4 FMajSilv g N AG 8.52 4.93 1595 7.63 8490 7.70 7.32 -.02 +13.2 FstMerch Q FRME .88f 1.9 20 49.19 37.09 189 46.40 1088 47.31 46.36 -.96 +10.3 FstMidIll Q FMBH .68a 1.7 17 42.46 30.01 19 39.30 182 41.30 39.20 -1.80 +2.0 FMidBc Q FMBI .44 1.7 20 27.40 20.50 388 25.47 2273 26.63 25.46 -1.05 +6.1 FstNwBc n Q FNWB 44 18.35 15.04 17 15.97 83 16.52 15.93 -.15 -2.0 FstRepBk N FRC .72 .7 105.52 84.56 1565 96.79 6000 100.28 96.11 -3.49 +11.7 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 5 25.28 32 25.42 25.23 -.17 -.9 FstRep pfE N FRCpE 1.75 6.8 27.45 25.54 8 25.70 45 25.75 25.57 +.07 -1.6 FstRep pfF N FRCpF 1.43 5.5 27.00 24.65 3 25.79 39 25.80 25.46 +.14 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 17 24.58 112 24.65 24.37 -.07 -3.2 FtRpBk pfG N FRCpG 27.05 24.09 3 25.28 41 25.28 25.04 -.05 -2.2 FstSavFin Q FSFG .60 .8 20 80.01 51.16 9 73.49 25 73.50 70.27 +.60 +28.9 FstSolar Q FSLR 32 81.72 38.36 2019 52.66 14030 55.70 50.57 +.01 -22.0 1stSource Q SRCE .96f 1.8 20 56.77 44.59 87 53.43 269 55.65 53.22 -2.24 +8.0 FTNDXTc Q QTEC .58e .8 83.42 61.64 134 77.06 750 78.22 75.64 -1.95 +7.1 FtTr AbsRet Q FAAR .84e 34.79 27.00 2 29.12 171 29.15 28.71 +.03 -.8 FtTr 22 n N FIV 10.10 9.02 73 9.28 430 9.34 9.23 -.03 +1.6 FT RisDv n Q SDVY .11e .5 22.04 19.62 21.05 2 21.05 20.95 -.38 +.2tFtTrGlob N FAM .90 9.0 11.97 9.88 67 10.03 399 10.05 9.88 -.01 -13.4 FT MCGr N FNY .15e .3 45.34 33.90 13 43.33 111 44.13 42.57 -1.05 +10.6tFT AsiaPc Q FPA 1.01e 3.1 38.10 32.10 1 32.73 38 33.16 32.10 -.61 -8.3 FT Europe Q FEP .65e 1.7 42.49 34.45 275 38.39 2878 38.86 37.70 -.81 -1.7 FT LatAm Q FLN 2.01e 11.3 23.27 17.33 2 17.71 33 17.83 17.34 -.03 -13.3tFT Brazil Q FBZ 1.62e 14.1 18.24 11.15 4 11.47 17 11.59 11.15 -.03 -26.1 FT China Q FCA .68e 2.4 34.79 23.38 2 28.93 27 30.17 27.74 -1.96 -2.6 FT Japan Q FJP .77e 1.4 63.38 51.72 11 55.31 210 55.96 55.20 -.86 -7.7tFT SKorea Q FKO .59e 2.3 32.08 25.22 25.55 41 26.12 25.22 -.82 -13.5 FT DevMkt Q FDT .96e 1.6 67.22 54.77 121 59.94 486 60.49 59.11 -1.11 -3.9 FT EmMkt Q FEM .64e 2.5 31.32 23.02 113 25.86 1118 26.32 25.06 -.77 -7.3 FT Germny Q FGM 1.04e 2.3 55.51 42.95 15 46.07 66 47.00 45.17 -1.65 -10.0 FT MCVal N FNK .40e 1.1 37.68 32.17 2 35.98 48 36.35 35.77 -.65 -.8 FT Canada Q FCAN .29e 1.1 27.35 22.52 1 26.18 14 26.18 25.62 -.01 -1.3 FT Austrla N FAUS .80e 2.5 34.27 31.01 32.42 0 32.99 32.42 -.40 -4.6 FT UK Q FKU 1.57e 3.9 43.39 35.41 15 40.47 49 40.76 39.58 -.67 +1.5 FT Switzld Q FSZ .78e 1.6 56.74 48.28 3 50.26 48 50.40 49.30 -.50 -4.7 FT HKong Q FHK 2.82e 7.3 46.25 36.40 10 38.83 11 39.74 38.53 -1.56 -8.5 FT SCGr N FYC .04e .1 50.73 36.99 59 48.52 306 49.60 47.71 -1.18 +14.1 FT EmMSC Q FEMS 1.65e 4.3 47.47 36.29 32 38.23 769 38.60 37.18 -.60 -11.8 FTDvMkSC Q FDTS .97e 2.3 48.51 37.50 1 41.73 16 41.88 41.57 -.53 -6.0 FT SCVal N FYT .26e .7 39.48 32.07 5 38.51 67 39.16 38.25 -.52 +4.5 FT EurzAlp Q FEUZ .50e 1.2 48.43 38.64 12 41.78 131 42.56 41.05 -.78 -4.8 FT MegaCp N FMK .44e 1.3 36.82 29.68 34.31 1 34.77 34.31 -1.09 +2.4 FstT BICK Q BICK .34e 1.2 33.60 25.54 6 27.46 52 27.74 26.52 -.52 -9.1 FTEurSelDv N FDD 1.09e 8.3 14.79 12.97 337 13.19 1130 13.26 12.99 -.05 -3.9 FTDJMic N FDM .49e 1.0 52.61 41.86 34 50.94 157 52.38 50.85 -.79 +7.3tFT DynEq N FDEU 1.45 9.0 20.20 15.94 119 16.14 613 16.32 15.94 -.21 -13.7 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 9 21.66 25 21.76 21.52 -.23 -1.7 FtTrMun n Q MCEF 19.39 17.65 17.86 9 17.92 17.84 +.01 -4.7 FtTEqCom N ERM 23.64 20.17 3 22.28 11 22.30 21.99 -.13 -.3 FtT EqTact N TERM 23.62 19.41 4 22.15 48 22.39 22.01 -.29 -.9 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 34 49.20 167 49.35 49.09 +.11 -3.1 FTNsdGrid Q GRID .19e .4 53.73 43.00 1 48.76 13 49.47 47.96 -.86 -4.4 FTMltAInc Q MDIV 1.20e 6.6 19.49 17.60 72 18.29 393 18.45 18.21 -.06 -3.8tFT PfdSec N FPE 1.02e 5.4 20.25 18.97 579 19.06 2904 19.12 18.97 -.01 -4.7 FTNsqTDv Q TDIV .86e 2.4 38.44 30.93 64 35.44 332 35.84 35.01 -.62 +.7 FTLwDOpp Q LMBS 1.41 2.8 52.32 50.98 281 51.17 1409 51.19 51.09 +.06 -.9tFTIntlMltA Q YDIV .99e 5.7 19.83 17.10 7 17.23 27 17.32 17.10 -.08 -7.5 FT BuyInc Q FTHI .96 4.2 24.00 21.53 4 22.74 41 22.89 22.51 -.28 -2.4 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 10 49.16 23 49.21 48.82 -.04 -3.8 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 8 22.48 125 22.71 22.33 -.28 -2.5 FTEnhSht Q FTSM 1.11 1.9 60.09 59.92 461 59.99 2325 60.01 59.96 +.02 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 81 29.95 821 30.41 29.61 -.57 +.2 FT SSICv Q FCVT .48a 1.6 32.38 27.04 34 29.76 453 30.26 29.51 -.66 +3.9 FT DWF5 Q FV .18e .6 31.03 24.61 130 29.46 775 30.19 29.08 -.85 +6.9 FT HeitGl N PRME 20.81 17.96 1 20.19 3 20.38 20.16 -.12 +1.2 FT AmIndR Q AIRR .08e .3 28.40 22.38 4 26.81 51 27.04 26.36 -.15 -2.2 FT AI Rob n Q ROBT .07p 30.96 28.50 8 29.38 36 29.76 28.85 -.55 +2.2 FT US Eq Q RNDV .35e 1.6 23.04 19.30 2 21.47 9 21.47 21.24 -.11 -1.0 FT SmCap Q RNSC .22e 1.0 23.22 19.03 0 22.61 7 22.83 22.43 -.36 +5.1 FT MdCap Q RNMC .19e 22.75 19.19 1 21.93 5 22.00 21.72 -.36 +1.0 FT LgCap Q RNLC .18e 23.11 19.67 1 21.90 22 21.97 21.66 -.25 +.5tFT EM Sl n N RNEM 59.26 48.96 42 49.33 70 49.71 48.96 -1.23 -9.5 FT DevInt Q RNDM .45e 55.12 48.94 102 50.18 336 50.39 49.58 -.75 -3.8 FTNsTrn ef Q FTXR .33e 1.4 27.65 22.24 24.31 1 24.86 24.31 -1.32 -6.3 FT QualInc Q QINC .60e 2.4 26.90 23.66 5 24.53 16 24.91 24.50 -.50 -3.8 FTNsSem ef Q FTXL .14e .4 36.21 24.11 5 31.77 32 32.87 31.35 -1.58 +4.9 FsTrNsRt ef Q FTXD .82e 3.6 23.93 18.70 0 22.91 1 23.21 22.91 -.69 +6.8 FTNasPh ef Q FTXH .51e 2.4 23.57 19.06 21.70 3 21.97 21.70 -.39 +1.4 FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 10 24.75 84 25.08 23.88 +17.2 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 20.08 1 20.08 20.00 +.25 -3.4 FTNsBk ef Q FTXO .40e 1.4 32.44 24.57 127 28.49 679 29.46 28.38 -.90 -3.0 FTDorW n Q FVC .17e .6 28.96 22.93 45 27.41 240 27.94 27.08 -.83 +6.8 FT DWInt Q IFV .32e 1.5 24.24 19.49 202 20.82 1138 21.12 20.37 -.52 -6.4 FT LgShEq N FTLS .16e .4 41.72 35.71 13 38.96 193 39.27 38.61 -.57 -.8tFTEMCur Q FEMB 2.68e 7.1 48.17 37.33 34 37.52 107 37.88 37.33 -.36 -11.0 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 1 50.30 7 50.30 50.12 +.22 -.4 FT RivAsia Q RFAP 1.14e 2.0 64.93 56.10 2 56.84 20 57.54 56.65 -1.12 -6.2 FT RivDev Q RFDI 1.09e 1.8 68.99 59.70 42 61.26 150 61.66 60.30 -.97 -4.4 FT RvfrDyE Q RFEM 1.12e 1.7 79.04 61.68 15 66.28 409 67.44 64.51 -1.91 -5.9 FT RivEur Q RFEU .95e 1.5 70.58 60.72 20 62.56 379 62.93 61.30 -1.05 -4.3tFT PfInc n N FPEI 21.03 18.90 35 19.00 160 19.11 18.90 +.01 -5.7 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 50.26 2 50.26 49.99 +.09 -2.6tFT VolIn n N HDMV 36.34 32.69 3 32.95 21 33.14 32.69 -.29 -4.0 FT VolD n N HUSV 23.72 21.53 8 22.75 87 22.83 22.55 -.09 -1.0 FTEgyInco A FEN 2.32 10.1 28.00 21.34 40 22.96 193 22.96 22.40 -.02 -13.4 FTEnInfra N FIF 1.32a 8.0 19.23 14.57 49 16.46 181 16.55 16.08 +.15 -7.6 FtTrEnEq N FFA .96 6.1 16.73 14.00 72 15.74 372 16.11 15.65 -.41 -2.8 FTCapStrn Q FTCS .59e 1.2 54.95 45.24 80 51.12 459 51.74 50.58 -.74 +.2 FTArcaBio N FBT 148.05 111.23 66 140.01 317 144.56 135.14 -5.27 +12.4 FTDJInet N FDN 145.81 93.47 584 137.65 3953 141.01 135.39 -4.29 +25.3 FTN100ExT Q QQXT .14e .3 52.82 45.13 2 50.23 24 50.47 49.39 -.96 +3.3 FsTrGrEn Q QCLN .08e .4 21.73 17.62 7 19.49 56 19.90 19.31 -.42 -4.0 FTrTUSAlp Q TUSA .24e .7 35.36 29.30 3 34.17 15 34.60 33.93 -1.15 +3.3 FT RNG N FCG .22e .9 24.67 18.65 229 23.36 850 23.75 22.49 +.32 +2.5 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 3 29.06 10 29.20 28.66 -.38 +1.0 FT ConDis N FXD .30e .7 45.57 35.88 211 42.40 338 43.23 42.04 -.98 +.7 FT ConStap N FXG .75e 1.6 51.57 44.32 159 47.11 422 48.12 47.07 -.64 -3.2 FT Engy N FXN .33e 2.0 17.62 12.25 294 16.92 878 17.17 16.28 +.12 +9.3 FT Fincl N FXO .65e 2.1 32.92 28.10 276 31.33 655 31.96 31.01 -.68 FT HlthCr N FXH 77.45 63.96 149 74.22 391 76.45 72.96 -2.50 +6.3 FT IndPrd N FXR .16e .4 42.74 34.52 77 39.10 662 39.80 38.49 -.78 -3.7 FT Matls N FXZ .37e .9 46.43 37.58 68 41.82 404 42.38 41.14 -.61 -4.6 FT Tech N FXL .13e .2 59.90 43.15 135 56.27 665 57.44 55.24 -1.61 +9.6 FT Utils N FXU .67e 2.6 28.28 23.46 270 26.18 751 26.30 25.79 +.39 +.6 FTCloudC Q SKYY .13e .2 55.46 38.88 285 53.18 1319 53.66 52.26 -.81 +15.9tFTDJGlDiv N FGD 1.42e 5.7 28.07 24.51 65 24.73 341 24.99 24.51 -.39 -6.1 FTNdqAuto Q CARZ .88e 2.4 45.00 36.57 1 37.17 23 37.99 36.99 -1.32 -11.9 FT GblAg rs Q FTAG .38e 1.4 29.98 24.50 0 26.26 7 26.53 25.96 -.05 -6.7 FT GblNRs Q FTRI .45e 3.6 13.25 10.94 0 12.35 2 12.55 12.35 -.25 -.2 FT Cybersc Q CIBR .03e .1 27.84 20.59 125 26.38 1295 26.71 25.83 -.43 +14.1 FTIntlIPO Q FPXI .28e .8 39.87 31.26 1 34.79 24 35.63 34.36 -1.29 -1.7 FT GlbRE N FFR .75e 1.7 47.43 41.42 6 45.36 72 45.49 44.99 +.01 -.3 FT NAEngy N EMLP .93e 4.0 25.51 21.43 304 23.22 1633 23.28 22.74 +.34 -5.5tFTSenLoan Q FTSL 1.83 3.8 48.67 47.79 332 47.77 1055 47.90 47.69 -.10 -.6tFTTactHY Q HYLS 2.64 5.6 49.76 47.12 316 47.09 679 47.53 47.05 -.41 -3.0 FT GlbCmd Q FTGC .26e 21.88 19.05 57 20.69 668 20.76 20.41 -.07 -.1 FT HiLgSh N FSD 1.20 8.1 17.32 14.63 196 14.73 593 14.79 14.66 -.05 -10.3 FT USIPO N FPX .32e .4 74.54 58.86 59 71.43 319 72.47 70.37 -1.47 +4.7 FTChnd N FNI .19e .5 43.90 34.59 9 38.54 153 39.60 37.70 -1.76 -2.7 FT Dow30 n N EDOW 23.50 19.61 1 21.84 4 21.84 21.55 -.10 -1.3 FT EngCn N FLM .58e 1.0 63.91 52.97 3 55.91 8 56.24 55.24 -.62 -6.1 FT Wtr N FIW .21e .4 50.09 41.72 21 48.11 102 48.66 47.62 -.31 -1.2tFT IntPfd N FPF 1.95 9.0 25.10 21.47 355 21.59 1295 21.73 21.47 -.07 -11.4 FT LCCore N FEX .58e 1.0 62.82 52.42 58 59.31 297 60.30 58.67 -1.23 +1.3 FT LCGr N FTC .24e .4 69.06 54.23 89 65.97 282 67.30 64.91 -1.59 +7.8 FT LCVal N FTA .82e 1.6 57.69 49.07 86 52.32 360 53.08 51.98 -.84 -4.2 FT MLP&E N FEI 1.42 10.9 16.50 11.68 134 13.03 633 13.04 12.67 +.08 -16.1 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 118 52.67 285 52.75 52.49 +.17 -1.6 FT MCCore N FNX .51e .7 71.16 57.71 67 68.45 197 69.81 67.61 -1.47 +4.2 FTMstrDv N FDL .79e 2.8 31.14 27.37 166 28.59 846 28.79 28.29 +.10 -5.0 FTFutStrt N FMF 51.53 37.80 0 48.51 6 48.51 47.31 +.57 +1.9 FstTrMtg N FMY 1.02 7.6 14.48 13.27 1 13.44 22 13.44 13.28 +.06 -5.6 FT MultCG N FAD .20e .3 75.06 57.62 5 72.16 55 73.48 70.94 -1.34 +9.9 FT MultCV N FAB .45e .8 59.34 50.58 8 56.22 44 56.72 55.65 -.80 -1.3 FTNDXEq Q QQEW .27e .4 63.55 52.67 30 60.55 212 61.47 59.58 -1.32 +4.5 FT NsdABA Q QABA .75e 1.4 58.63 45.86 39 54.76 244 56.85 54.74 -2.19 +4.5 FTSmartph Q FONE .86e 1.8 55.89 47.30 6 48.64 161 49.15 47.90 -.80 -6.8 FT MLPEn N FPL 1.26 12.1 13.49 9.57 176 10.38 515 10.43 10.12 -.04 -12.5 FT REIT N FRI .39e 1.7 24.11 20.20 108 23.37 193 23.47 23.05 +.16 +.4 FT SCCore N FYX .38e .6 68.38 53.07 73 66.03 206 67.24 65.35 -1.46 +7.9 FTSpecFin N FGB .70 11.6 7.57 5.65 47 6.01 199 6.11 5.99 -.12 -2.1 FTrVL100 N FVL .05e .2 25.04 20.82 1 23.03 10 23.64 22.81 -.71 -1.5 FTrVLDv N FVD .57e 1.9 31.85 28.82 326 30.28 1635 30.47 30.04 -.09 -1.9tFT EmOp N FEO 1.40 10.3 17.42 13.42 22 13.62 105 13.66 13.42 -.02 -16.5 FstUSBcsh Q FUSB .08 .7 35 14.38 10.52 0 11.65 23 11.65 11.50 +.20 -9.0 FstUtdCp Q FUNC .36 1.8 19 24.32 14.45 17 20.45 256 22.70 20.15 -2.05 +17.5 First LI s Q FLIC .60 2.4 10 33.50 23.30 49 24.85 340 26.50 24.75 -1.60 -12.8 FTrSenFlt N FCT .72 5.6 13.53 12.62 79 12.85 273 12.89 12.77 -.05 +.1sFirstEngy N FE 1.44 4.0 7 36.71 28.72 4169 35.91 25629 36.71 35.17 +.82 +17.3 FsthdTech Q SVVC 15.59 7.29 16 14.17 156 15.23 13.43 -1.01 +58.1sFstSvc n Q FSV .54 .7 41 75.30 62.75 26 76.04 85 76.32 73.54 +1.91 +8.8 Fiserv s Q FISV 35 76.98 59.85 1300 74.09 7560 75.55 73.19 -1.48 +13.0 Fitbit n N FIT 7.79 4.51 3063 6.53 25920 6.95 6.42 -.48 +14.4 FiveBelow Q FIVE 103.99 44.30 900 97.71 5222 101.99 97.40 -.81 +47.3 500.com N WBAI 64 23.22 9.05 106 14.71 903 16.85 13.87 -1.62 +45.5 FvPntHld n N FPH 15.45 10.25 476 11.25 1655 11.45 10.91 +.20 -20.2tFivePrime Q FPRX 48.87 15.32 419 15.81 2041 17.88 15.32 -1.57 -27.9 FiveStar Q FVE 1.80 1.05 37 1.50 132 1.50 1.30 +.05 Five9 Q FIVN 39.55 19.53 1002 34.57 4228 35.73 32.94 -1.18 +38.9 FlagstarB N FBC 28 40.06 29.61 359 34.26 2109 35.70 34.25 -.90 -8.4 F&C DynPf N DFP 1.92 8.2 28.36 22.78 109 23.46 403 23.65 23.19 -.19 -12.0 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 32 13.54 127 13.71 13.26 +.03 -9.6 FlrtyPfdOp N PFO .88 8.1 13.00 10.60 24 10.75 136 10.82 10.60 +.10 -9.0 FlrtyPfdSc N FFC 1.63 8.6 22.44 18.28 117 18.92 528 18.97 18.60 +.23 -7.5 FlrtyTotR N FLC 1.63 8.4 22.51 19.07 43 19.51 138 19.51 19.16 +.14 -9.7 Flanign A BDL .25f .9 15 30.30 20.20 4 27.55 17 27.67 25.92 +1.10 +16.8 Fleetcor N FLT 26 222.92 138.43 730 210.65 5489 215.11 207.27 -5.66 +9.5 Flex Ltd Q FLEX 14 19.71 12.93 4176 14.11 19750 14.48 13.82 -.42 -21.6tFlexPhm n Q FLKS 8.98 .95 193 .94 1395 1.16 .92 -.22 -73.1 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 4 113.73 52 114.55 112.94 -1.83 +1.6tFlxEmgTilt N TLTE 1.26e 2.3 65.59 52.56 33 53.90 192 54.20 52.56 -.70 -9.7 FlxUpstNR N GUNR .67e 2.0 35.54 28.27 615 33.89 1669 34.08 33.16 +.05 +1.8 Flx3yrTips N TDTT .39e 1.6 24.71 24.06 133 24.30 518 24.30 24.22 +.08 -.2 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 58 24.69 224 24.73 24.59 +.10 -1.0 FlxCoreSl n N BNDC 28.51 23.99 0 24.15 11 24.16 24.09 +.16 -3.6 FlxGlbImp Q ESGG 101.95 85.30 0 94.29 6 95.00 93.45 -1.34 -.7 FlxUS Imp Q ESG 70.00 56.50 1 64.40 3 64.58 63.96 -.67 +1.2 FlexEMTilt N TLEH 33.14 28.04 4 28.92 8 29.02 28.37 -.35 -6.3 FlxDMTilt N TLDH 30.34 26.89 0 27.96 9 28.08 27.80 -.44 -4.1 FlxRAstAlo Q ASET 29.37 26.74 2 27.91 7 27.92 27.64 +.04 -2.9 FlxUSQLgC Q QLC 35.78 29.39 1 33.98 49 34.18 33.63 -.45 +1.9 FlxUSLgCp Q LKOR .41e 55.13 49.28 2 49.76 8 49.82 49.47 +.48 -9.2 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 12 48.89 24 48.93 48.82 +.02 -3.9 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 7 23.03 39 23.16 23.03 +.01 -2.3 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 2 62.34 24 62.49 61.79 -.06 -.7 FlxGblInfr N NFRA .95e 2.1 49.99 44.91 30 45.90 115 46.07 45.42 -.05 -5.8 FlxDevTilt N TLTD 1.88e 2.9 73.71 62.38 19 64.86 219 65.30 64.18 -1.05 -6.3tFlxIntDvDf N IQDE 1.15e 5.0 27.04 22.79 8 23.05 65 23.29 22.79 -.38 -9.6tFlxIntDvDy N IQDY 1.02e 3.9 30.65 25.84 11 26.10 26 26.22 25.84 -.37 -8.7tFlxIntlDiv N IQDF 1.01e 4.2 28.63 23.98 144 24.33 569 24.44 23.98 -.27 -9.2 FlxQDvDef N QDEF 1.19e 2.7 46.52 40.00 5 44.54 55 44.94 44.29 -.54 +1.0 FlxQDvDyn N QDYN 1.22e 2.8 47.20 39.37 0 43.62 12 43.81 43.00 -.40 -1.3 FlxQualDv N QDF 1.22e 2.7 47.95 40.47 70 45.30 260 45.67 44.84 -.40 +.6 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 8 75.41 43 75.46 75.38 -.00 -.1 FlexSh n Q FPAY 6.56 2.62 0 3.19 55 3.64 3.02 +.11 -16.0 FlexSolu A FSI 2.10 1.33 1.69 24 1.69 1.60 +.08 -7.1 FlexionTh Q FLXN 32.25 19.06 419 25.85 2344 27.53 24.60 -1.73 +3.2 Flexstl Q FLXS .88 2.2 57.79 34.74 34 39.90 109 40.87 39.18 -.06 -14.7 Flor&Dec n N FND 51 58.28 32.72 373 49.33 2848 51.37 48.38 -1.09 +1.3tFlotek N FTK 9.53 3.03 1027 3.23 3703 3.35 3.03 -.06 -30.7 FlowrsFds N FLO .72f 3.4 22 22.82 16.80 857 20.83 5659 21.07 20.30 +.50 +7.9 Flowserve N FLS .76 1.9 48.10 37.51 725 40.40 5640 41.35 39.45 -.39 -4.1 Fluent Inc Q FLNT 6.95 2.05 214 2.45 3555 3.00 2.30 -.55 -44.3 Fluidigm Q FLDM 8.38 2.52 219 5.96 1025 6.12 5.18 +.29 +1.2 Fluor N FLR .84 1.7 36 62.09 37.04 807 48.78 5149 49.71 47.61 -.74 -5.6 FlushFn Q FFIC .80 3.1 19 31.45 24.59 75 26.10 325 27.42 26.05 -1.25 -5.1 FlyLeasing N FLY 1.00 7.1 12 14.97 11.54 429 14.09 848 14.25 13.56 +.29 +9.1 Foamix Q FOMX 7.45 4.33 77 5.01 483 5.13 4.83 -.11 -16.6 FEMSA N FMX .74e .8 103.82 80.86 598 87.79 2868 89.15 83.58 +2.74 -6.5 Fonar Q FONR 10 33.90 21.10 25 26.55 125 27.75 26.20 -1.00 +9.0 FootLockr N FL 1.38 2.6 21 59.40 28.42 4930 52.65 14982 56.53 52.60 -1.93 +12.3 FordM N F .60a 5.4 6 13.48 10.14 44111 11.07 192744 11.67 11.03 -.58 -11.4 ForeScTc n Q FSCT 37.81 21.56 409 34.26 2965 34.43 32.52 +.21 +7.4 ForshtAut n Q FRSX 10.45 2.44 27 3.63 785 4.43 3.34 +.18 -9.9 ForestCA N FCE/A .72 3.2 18 26.30 19.24 1653 22.81 6878 23.38 22.50 +.02 -5.4 Forestar N FOR 13 26.39 15.35 100 20.75 410 21.90 20.75 -1.15 -5.7 FormFac Q FORM 35 18.65 11.10 428 13.30 3125 13.95 12.50 -.85 -15.0 FormulaSy Q FORTY .68e 1.9 45.65 32.55 0 35.33 5 37.00 34.10 -2.47 -12.9 ForrestR Q FORR .80 1.9 54 47.75 36.95 40 41.95 145 43.40 41.90 -1.30 -5.1 ForsightEn N FELP .13 4.99 3.28 30 4.10 32 4.10 3.76 +.25 -6.2 Forterra n Q FRTA 57 12.30 3.02 343 9.73 1398 10.12 9.39 -.30 -12.3 Fortinet Q FTNT 66.32 35.44 1867 62.43 8095 63.59 61.08 -1.50 +42.9 Fortis n N FTS 1.70 5.3 38.24 30.88 445 31.88 2639 32.00 31.24 +.14 -13.1 Fortive n N FTV .28 .4 81.51 62.05 3437 77.11 20283 77.85 74.20 -.73 +6.6 FortressBio Q FBIO 5.54 2.79 97 2.98 397 3.26 2.85 -.26 -25.3 FortB pfA Q FBIOP 2.34 11.1 24.80 20.01 2 21.00 7 22.02 20.71 -.47 -7.7 FortTrInf n N FTAI 1.32 7.3 20.13 15.45 157 18.07 609 18.39 17.75 -.25 -9.3 FortunaSlv N FSM 24 6.08 4.03 412 5.68 3313 5.78 5.60 -.03 +8.8tFBHmSec N FBHS .80 1.5 18 73.62 52.63 1955 53.69 8055 55.20 52.63 -1.56 -21.6stFortySev n Q FTSV 15.44 14.62 261 16.00 2814 16.49 14.62 +6.3 ForumEn N FET 17.95 10.05 626 12.35 4721 12.75 11.60 +.20 -20.6 ForwrdA Q FWRD .60 1.0 26 64.80 49.88 148 59.08 988 62.13 57.44 -3.30 +2.9 Forward h Q FORD 27 4.45 1.02 300 1.62 1652 1.77 1.56 -.10 +31.7 ForwdPh Q FWP 23.12e 9.70 1.63 12 2.72 117 2.79 2.47 -.07 -26.1 Fossil Grp Q FOSL 32.17 5.50 2727 26.87 7628 31.55 26.78 -4.13 +245.8 Foster Q FSTR .16 .7 30.30 17.00 100 22.95 281 25.95 22.70 -2.45 -15.5 FoundBld n N FBM 16.40 11.03 130 15.38 818 16.32 14.84 -.41 +4.0 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 8 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 63

FndtnMed Q FMI 137.20 31.70 1027 136.70 4525 136.70 136.45 +100.4 FourCorP s N FCPT 1.10 4.5 19 26.96 21.28 531 24.63 2845 24.96 23.79 +.98 -4.2tFourSeEd n N FEDU 3.32 61.3 9 10.45 5.22 14 5.42 115 5.77 5.18 -.36 -39.8sFoxFactory Q FOXF 34 48.00 32.75 201 46.55 1263 48.00 45.35 +.05 +19.8 Francesca Q FRAN 38 11.53 4.51 964 7.55 4946 8.08 7.40 -.53 +3.3 FrancoN g N FNV .96f 1.3 70 86.06 66.19 532 73.02 3102 73.48 69.08 +2.99 -8.7 FrankCov N FC 31.20 17.35 135 24.55 351 29.53 24.35 -4.00 +18.3 FrankElec Q FELE .48f 1.1 27 48.80 37.60 93 45.10 467 46.10 44.20 -.75 -1.7 FrankFn n N FSB .40p 18 42.20 30.30 131 37.60 757 39.25 37.55 -1.20 +10.3 FrankLibInt N FLQH 28.16 23.58 1 24.92 2 24.96 24.60 +.02 -1.6tFrankLibEm N FLQE 35.59 29.55 5 30.10 83 30.33 29.55 -.34 -8.9tFrankLibGl N FLQD 30.47 26.92 7 27.28 14 27.51 26.92 -.26 -6.2 FrankLbGlE N FLQG 32.51 27.68 0 29.76 1 29.77 29.58 -.34 -2.6 FrnL LoV n N FLLV 32.50 28.32 30.54 1 31.20 30.54 -.86 +.8 FrnkLInvGr N FLCO 24.89 23.48 6 23.57 9 23.62 23.50 +.08 -4.9 FrnL IntO n N FLIO 31.52 26.84 27.87 3 27.87 27.86 -.77 -5.2 FrkL US Eq N FLQL 30.33 25.55 1 29.39 21 29.45 29.13 -.19 +1.7 FrkL US Sm N FLQS 29.49 24.17 29.32 1 29.32 29.32 -.17 +11.9 FrkL USMid N FLQM 29.28 24.87 28.55 0 28.55 28.55 -.31 +2.0tFrankRes N BEN .92 2.9 11 47.65 31.56 5891 32.05 21300 32.98 31.56 -.85 -26.0 FrkStPrp A FSP .36f 4.2 11 11.45 7.08 617 8.56 2135 8.67 8.27 +.16 -20.3 FrkLtdDur A FTF .74 6.8 12.13 10.85 127 10.92 594 11.02 10.87 +.08 -7.7 FrkUnv N FT .47 7.1 7.36 6.55 38 6.68 344 6.72 6.64 +.05 -6.8 FranksIntl N FI .30 3.8 9.15 4.93 703 7.80 4289 7.93 7.01 +.35 +17.3 FredsInc Q FRED .24 10.5 13.15 1.30 1429 2.28 11290 2.65 1.81 -.10 -43.7 FrptMcM N FCX .20 1.2 11 20.25 11.68 19795 17.26 94252 17.46 15.46 +.82 -9.0 FrghtCar lf Q RAIL .36 2.1 20.46 12.53 54 16.79 417 16.88 15.78 +.91 -1.7 FreqElec Q FEIM 10.59 7.51 5 8.06 21 8.06 7.95 +.11 -13.9 FresenMd N FMS .51e 1.0 57.94 44.88 62 50.35 395 50.88 49.40 -.77 -4.2 FDelMnt N FDP .60 1.3 19 52.64 43.02 193 44.55 772 45.30 44.07 +.23 -6.5sFreshpet Q FRPT 26.70 14.10 271 27.45 2092 27.55 24.70 +2.55 +44.9sFriedmInd A FRD .12f 1.5 6.79 5.15 678 8.10 697 10.22 6.21 +1.45 +42.6 Fronteo Q FTEO 23.31 10.68 1 20.30 2 20.90 19.89 -2.96 +62.3 FrontC pf Q FTRPR 11.13 113.1 14.05 6.03 525 9.84 4203 11.36 9.50 -1.48 +44.0tFrontr rs Q FTR 2.40 44.8 18.60 5.25 4836 5.36 27106 6.60 5.08 -1.18 -20.7 Frontlne rs N FRO .60e 6.50 3.79 602 5.84 3047 6.26 5.78 -.52 +27.2 FuelTech Q FTEK 1.83 .71 46 1.08 315 1.14 .96 -.03 -3.6 FuelCell rs Q FCEL 2.49 1.18 859 1.32 8038 1.46 1.30 -.13 -22.4 FulgentG n Q FLGT 7.04 2.73 14 4.14 44 4.63 4.13 -.05 -5.5tFulingGbl n Q FORK 6.00 2.65 104 2.95 371 3.45 2.65 -.10 -25.3 FullHseR Q FLL 4.10 2.33 48 3.33 162 3.40 3.22 -.07 -14.4 FullerHB N FUL .62f 1.2 23 58.74 46.62 582 53.68 3317 55.80 50.38 -.13 -.4 FultonFncl Q FULT .48 2.9 16 19.55 16.45 951 16.50 4312 17.15 16.50 -.58 -7.8sFunko n Q FNKO 66 12.37 5.81 522 12.55 1335 12.58 11.51 +.74 +88.7 FutFintch lf Q FTFT 8.00 1.30 60 1.67 327 2.07 1.64 -.35 -60.0 FutureFuel N FF .24a 1.7 17 16.22 11.32 134 14.01 379 14.76 13.92 -.40 -.6 FuweiF rs Q FFHL 4.93 2.39 2 2.91 69 3.33 2.80 -.04 -1.0G -:GWilliFood Q WILC 22 7.66 5.11 6 7.15 9 7.15 6.61 +.33 -.6 G1Thera n Q GTHX 52.76 12.04 251 43.46 1271 49.84 41.68 -4.80 +119.1 GAMCO s N GBL .10f .4 32.60 23.97 32 26.76 87 27.19 26.49 -.29 -9.7 GATX N GATX 1.76f 2.4 14 76.26 56.00 571 74.23 1322 75.23 67.92 +3.69 +19.4 GATX 66 N GMTA 27.00 22.81 3 25.51 33 25.79 25.50 -.29 -2.9 GCI Lb A n Q GLIBA 55.47 41.33 855 45.08 3150 46.47 44.11 -.86 -17.6 GCI Lb pfA Q GLIBP .13e 24.67 18.40 8 23.96 64 24.49 23.75 +.62 +5.3 GCP ApT n N GCP 26 34.79 27.25 547 28.95 2639 29.20 28.20 +.10 -9.2tGDL Fund N GDL .64 7.0 10.32 9.05 9 9.18 177 9.24 9.05 +.02 -5.7 GDS Hld n Q GDS .46p 45.88 8.20 958 40.09 7152 41.91 36.60 -2.68 +77.9 GGP Inc N GGP .88 4.3 30 24.37 18.83 7670 20.43 47769 20.86 20.41 -.22 -12.7tGGP Inc pfA N GGPpA 1.59 6.7 25.72 23.55 8 23.91 85 24.10 23.55 +.24 -5.3 GMAC CpT N ALLYpA 2.03 7.7 26.90 25.46 134 26.30 589 26.30 25.89 +.36 +1.3tGMS Inc n N GMS 16 39.98 23.50 1557 27.09 5709 31.41 23.50 -4.34 -28.0 GNC N GNC .80 22.7 3 10.95 2.90 1967 3.52 9409 4.22 3.46 -.64 -4.6tGP Strat N GPX 23 31.25 17.85 205 17.60 377 19.45 17.50 -1.90 -24.1 GSE Sy Q GVP 14 3.65 2.35 17 3.25 37 3.30 3.15 -.05 GSI Tech Q GSIT 8.94 6.05 13 7.52 167 7.97 7.13 +.39 -5.5 GSV Cap Q GSVC 5 9.39 3.83 36 6.86 490 7.10 6.76 -.27 +25.9 GTT Comm N GTT 62.32 28.30 783 45.00 2427 48.95 43.40 -4.20 -4.2 GTY TchHl Q GTYH 10.20 9.75 10.10 78 10.10 10.06 +.03 +1.7 GTY Tc un Q GTYHU 11.00 10.14 10.62 0 10.62 10.62 +.21 +3.0 G-III s Q GIII 27 51.20 21.65 489 44.40 2267 47.43 44.27 -1.69 +20.4 GTx Inc rs Q GTXI 23.40 4.45 314 15.31 1104 18.07 15.16 -1.99 +20.5 GW Pharm Q GWPH 164.76 95.65 328 139.54 4698 157.00 130.50 -11.71 +5.7 GWG Hldgs Q GWGH 10.95 7.28 3 7.68 7 7.95 7.48 -.33 -7.7 GabCvInc N GCV .48 7.4 6.68 4.91 58 6.52 200 6.65 6.14 +.31 +10.5 GabCv pfB N GCVpB 1.50 5.9 27.14 25.49 25.64 5 25.85 25.55 +.13 -3.2 GabDvInc N GDV 1.32 5.9 24.97 21.10 86 22.56 632 23.00 22.49 -.46 -3.6 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 1 25.57 6 25.72 25.51 +.04 -2.2 GabDiv pfD N GDVpD 1.50 5.9 27.40 25.36 1 25.64 10 25.66 25.45 +.11 -2.7 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 8 25.06 24 25.22 25.03 -.03 -1.1 GabelliET N GAB .60 9.6 6.65 5.87 463 6.26 2670 6.34 6.18 -.09 +1.1 GabllE pfD N GABpD 1.47 5.8 26.75 25.27 25.50 3 25.56 25.50 -.04 -2.3 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 2 24.12 13 24.45 24.08 -.25 -2.3 Gabeli pfJ N GABpJ 26.72 24.42 2 25.37 17 25.72 25.26 +.08 -.7 GabEq pfH N GABpH 1.25 5.1 25.34 22.50 4 24.63 22 24.84 24.55 -.05 -2.0 GabGSmM N GGZ 13.61 11.73 5 12.12 85 12.27 11.99 -.18 -4.9 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 2 25.14 4 25.50 25.14 -.24 -1.4 GabGUtil A GLU 1.20 6.4 21.96 18.00 11 18.63 46 18.75 18.31 +.32 -12.5tGabGUtil pf A GLUpA 3.00 6.9 55.40 43.66 43.66 1 48.39 43.66 -6.37 -13.1 GabGoAn n A GGO 24.74 16.18 0 20.49 29 23.07 19.59 -.91 +13.6 GabHlthW N GRX .52 5.2 10.97 9.12 84 10.02 478 10.26 10.02 -.12 -2.9 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 1 25.40 5 25.52 25.25 +.07 -1.6 GabHlt pfB N GRXpB 1.47 5.7 27.39 25.49 0 25.93 3 25.93 25.78 -1.5 GabMultT N GGT .88e 9.3 10.09 8.42 89 9.44 334 9.63 9.37 -.11 +2.6 GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 25.69 1 25.73 25.69 +.14 -2.2 GabMul pfE N GGTpE 25.30 22.97 10 23.95 33 24.10 23.57 -.06 -4.6 GabMedM n Q MOGLC 100.10 99.90 99.96 1 99.96 99.96 -.08 -.1 GabUtil N GUT .60 10.2 7.20 5.68 94 5.89 467 5.91 5.83 +.05 -17.0 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 25.60 6 25.60 25.36 +.14 GabUtil pfC N GUTpC 26.19 24.54 25.47 5 25.75 25.19 +.00 +.1tGasa rs N GFA 12.99 5.52 50 5.30 200 6.35 5.30 -.92 -58.0sGaiam A Q GAIA 22.75 10.35 119 20.25 800 22.75 19.95 -1.40 +63.3 Gain Cap N GCAP .24 3.2 12 13.26 5.74 203 7.55 2060 7.84 7.47 -.25 -24.5 Galapag n Q GLPG 121.09 72.90 581 92.18 754 99.53 89.42 -8.01 -1.7 GalectinTh Q GALT 9.49 1.28 776 6.36 7388 8.00 5.90 -1.31 +90.4 Gallaghr N AJG 1.64 2.5 25 72.77 56.20 1891 65.28 5467 66.83 64.54 -1.46 +3.2 GalmedPh Q GLMD 13 27.06 3.61 281 11.90 2260 13.92 11.81 -2.19 +30.1 GamGldNR A GGN .84 16.3 5.77 4.80 269 5.14 1583 5.15 5.03 +.03 -1.3 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 2 23.04 12 23.14 22.72 +.03 -7.2 GamNRG&I N GNT .84 13.2 7.23 6.00 52 6.35 182 6.35 6.20 +.11 -5.4 GamNR pfA N GNTpA 1.30 5.6 26.27 22.77 0 23.41 25 23.69 23.32 +.01 -6.4 GameStop N GME 1.52 10.4 22.37 12.20 3397 14.57 13174 15.72 14.49 -.95 -18.8 Gam&Lsr n Q GLPI 2.52 7.0 20 39.32 32.51 1731 35.80 8603 36.37 35.36 +.43 -3.2tGamngPtrs Q GPIC .12e 12.50 8.05 0 8.56 44 8.67 8.05 +.21 -23.8 Gannett n N GCI .64 6.0 12.38 7.94 1474 10.70 4256 10.85 10.44 +.10 -7.7 Gap N GPS .97 3.0 16 35.68 21.02 5614 32.39 24805 34.19 32.36 -1.00 -4.3 GardDnv n N GDI 38.00 20.08 2231 29.39 9806 30.23 27.75 +.56 -13.4 Garmin Q GRMN 2.12f 3.5 20 65.96 49.80 1058 61.00 3916 61.42 59.39 +.77 +2.4 GarrisnCap Q GARS 1.12 13.8 8 8.95 7.77 30 8.13 238 8.20 8.05 -.03 +.2 Gartner N IT 40 142.16 111.57 649 132.90 2772 134.85 130.73 -2.06 +7.9 GasLogPt N GLOP 2.09f 8.8 11 25.55 21.85 75 23.85 532 24.80 23.60 -.55 -3.6 GasLPt pfA N GLOPpA 27.24 25.30 6 26.20 46 26.20 25.90 +.05 +.4 GasLog N GLOG .56 2.9 38 22.55 14.60 380 19.10 1715 19.90 18.55 -.05 -14.2 GasLog pfA N GLOGpA 2.19 8.3 27.63 25.48 5 26.30 26 26.87 26.25 +.20 -1.1 GastarExp A GST 1.39 .38 1308 .56 9628 .65 .52 +.04 -46.7 Gastar pfA A GSTpA 2.16 16.0 19.10 6.40 17 13.51 63 13.94 12.21 +1.16 -24.6 Gastar pfB A GSTpB 2.69 18.3 22.50 8.46 5 14.70 31 15.24 13.29 +.81 -22.1 GatesInd n N GTES 30 18.72 14.60 644 16.27 3498 16.69 15.61 +.36 -10.0 GazitGlobe N GZT .37e 4.0 11.00 9.01 2 9.32 227 9.45 9.15 -.09 -11.5 GeeGroup A JOB 5.62 2.00 11 2.30 17 2.35 2.13 +.03 -17.3 Gemphire n Q GEMP 21.59 4.75 11193 10.19 13141 11.43 5.02 +4.44 +28.3 GencoSh rs N GNK 20.07 8.83 443 15.50 1618 17.14 15.49 -1.64 +16.4 Gencor s Q GENC 41 18.45 14.85 20 16.15 105 16.50 15.90 -.45 -2.4 Generac N GNRC 19 53.78 35.18 453 51.73 1925 51.88 49.60 +1.27 +4.5 GAInv N GAM 1.15e 1.0 36.59 32.20 101 34.32 293 35.05 34.11 -.74 -.2 GAInv pfB N GAMpB 1.49 5.8 27.09 25.55 1 25.88 12 25.88 25.69 +.18 -2.7tGenDynam N GD 3.72 2.0 20 230.00 184.21 1581 186.41 7998 190.72 184.21 -2.97 -8.4 GenElec N GE .48 3.5 27.68 12.61 71953 13.61 571424 14.44 12.74 +.56 -22.1sGenFin Q GFN 13.50 4.50 119 13.55 960 13.70 12.30 +1.20 +99.3 GenFin pfC Q GFNCP 8.90m 8.7 104.67 93.03 1 102.30 5 103.09 99.92 -.29 +1.9 GenFin 21 Q GFNSL 2.03 7.8 26.50 24.08 2 25.93 14 25.94 25.51 +.42 +2.7 GenMills N GIS 1.96 4.4 10 60.69 41.01 6547 44.26 40009 47.14 43.77 -.96 -25.3 GenMoly A GMO .51 .28 39 .41 282 .42 .39 -.01 +24.6 GenMotors N GM 1.52 3.9 46.76 34.02 14050 39.40 64117 41.32 39.37 -1.85 -3.9 Gensco N GCO 45.90 20.90 311 39.70 1115 42.45 39.50 -2.60 +22.2 GenesWyo N GWR 27 84.40 64.31 380 81.32 1696 82.10 79.60 -.71 +3.3 GenesisEn N GEL 2.88f 13.1 53 32.59 18.42 415 21.91 1908 22.77 21.58 -.87 -2.0 GenesisHlt N GEN .24 10.5 2.86 .60 1011 2.29 3954 2.75 2.12 -.46 +200.1 GeneticT rs Q GENE 2.05 .70 96 .99 486 1.06 .93 -.07 -14.7 GenieEn n N GNE .30 6.0 7.91 3.82 37 4.96 392 5.36 4.81 -.24 +13.8 GenieE pfA N GNEpA .64 8.5 7.94 6.85 3 7.49 52 7.52 7.35 +.04 +2.0 GeniusBr n Q GNUS 4.37 2.01 89 2.38 278 2.69 2.30 -.27 -12.5 GenMark Q GNMK 12.80 3.63 438 6.38 1455 7.07 6.26 -.69 +53.0 GenoceaB Q GNCA 6.78 .79 240 .86 2757 .94 .84 -.07 -26.2sGenomic Q GHDX 53.97 26.54 189 50.40 1580 53.97 48.72 -1.69 +47.4 Genpact N G .30 19 34.79 27.33 1021 28.93 4771 30.22 28.68 -1.36 -8.9 Genprex n Q GNPX 19.45 3.84 17 7.66 472 10.28 7.50 -.50 +63.0 Gentex Q GNTX .44f 1.9 16 25.41 16.59 1893 23.02 10927 24.11 22.73 -1.02 +9.9 Gentherm Q THRM 44 40.80 29.50 387 39.30 2992 40.00 36.00 +1.15 +23.8 GenuPrt N GPC 2.88f 3.1 21 107.75 79.86 773 91.79 4110 93.57 91.14 -1.25 -3.4 Genworth N GNW 3 4.92 2.66 3217 4.50 13414 4.51 4.29 -.01 +44.7 GeoGrp s N GEO 1.88 6.8 16 31.03 19.05 1068 27.54 3450 28.06 26.15 +1.06 +16.7sGeoPark N GPRK 21.88 7.27 269 20.64 1675 21.88 19.40 +.56 +108.3 GaPw 77 n N GPJA 26.14 23.01 30 24.60 124 24.86 24.41 +.10 -3.9 GeospcT hs Q GEOS 18.71 9.18 86 14.06 567 14.81 12.94 +.69 +8.4 Gerdau N GGB .02e .6 5.32 2.88 10010 3.54 57665 3.77 3.37 -.22 -4.8 GerABcp s Q GABC .60 1.7 20 39.02 30.75 52 35.85 324 37.51 35.72 -1.53 +1.5 GerNew N GF 1.23e .4 21.49 16.53 4 18.24 89 18.56 17.88 -.50 -6.2 GeronCp Q GERN 6.68 1.74 4390 3.43 17199 3.65 3.32 -.17 +90.6 GettyRlty N GTY 1.28 4.5 15 29.89 22.68 229 28.17 828 28.34 27.36 +.53 +3.7 Gevo rs Q GEVO 24.74 3.23 9571 3.80 25604 10.75 3.80 -4.63 -67.8 Gibraltar Q ROCK 18 40.70 25.61 182 37.50 1044 39.30 37.50 -1.30 +13.6 GigCapit n N GIG 10.22 9.60 4 9.84 5 9.87 9.82 -.06 +2.1 GigaMda rs Q GIGM 4.37 2.36 14 2.97 71 3.11 2.90 -.04 -2.3sGilatSatell Q GILT 9.30 4.36 17 9.19 84 9.30 8.56 +.43 +18.8tGildan s N GIL .45 1.6 16 34.19 27.71 746 28.16 2827 28.51 27.71 -.22 -12.8 GileadSci Q GILD 2.28 3.2 8 89.54 64.27 5712 70.84 37834 72.07 68.60 -.23 -1.1 GlacierBc Q GBCI 1.04f 2.7 21 41.47 31.38 410 38.68 1879 41.10 38.68 -2.18 -1.8 GladstnCap Q GLAD .84 9.3 9 9.95 7.80 82 9.00 491 9.20 8.95 -.08 -2.3 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 1 25.50 20 25.59 25.20 +.05 -1.4 GladstnCm Q GOOD 1.50 7.8 23.29 16.78 92 19.22 531 19.35 18.88 +.17 -8.7 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 4 26.30 8 26.66 26.30 -.20 -.5 Gladstn pfB Q GOODO 1.88 7.2 27.82 25.33 1 26.16 10 26.55 26.15 -.15 +.3 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 2 25.41 8 25.64 25.35 +.13 -1.9 GladstInv Q GAIN .80a 6.8 16 12.26 9.00 127 11.77 763 11.92 11.62 -.10 +5.5 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 4 25.40 11 25.48 25.21 -.00 +.3 GladInv pfC Q GAINN 1.63 6.3 26.98 25.08 0 25.66 6 25.66 25.30 +.26 +.8 GldsInv pf D Q GAINM 1.56 6.1 26.35 25.07 1 25.42 13 25.42 25.21 +.12 -.7 GladstLnd Q LAND .53 4.2 87 14.29 11.26 51 12.67 423 12.81 12.53 -.06 -5.7 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.36 0 25.51 4 25.55 25.41 -.05 -1.4 Glatfelter N GLT .52 2.7 15 23.85 15.76 130 19.59 824 19.75 19.10 +.17 -8.1 Glaukos n N GKOS 45.00 23.08 562 40.64 2517 44.11 40.12 -.24 +58.4 GlaxoSKln N GSK 2.89e 7.2 44.44 34.52 2361 40.31 11953 40.63 39.44 -.58 +13.6 GlenBurnie Q GLBZ .40 3.6 24 13.42 10.34 4 11.00 22 11.60 10.99 -.65 -.6 GblBldT n Q GBT 68.05 24.03 2312 45.20 27283 50.20 33.80 +3.15 +14.9 GblBrCopp N BRSS .24 .8 12 36.50 27.50 81 31.35 556 33.20 31.33 -1.50 -5.3 GblEagEnt Q ENT 3.84 .87 537 2.52 2705 2.89 2.35 -.36 +10.0 GlbIndem Q GBLI 26 49.91 32.22 25 38.98 128 42.04 38.65 -2.52 -7.2 GlbIndm 45 Q GBLIZ 1.94 7.6 26.24 25.02 25.66 6 25.66 25.61 -.03 -.8 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 25.20 6 25.74 59 26.09 25.59 -.13 -.5 GlbMed n N GMRE .20p 10.25 6.34 72 8.86 721 9.45 8.85 -.47 +8.0 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 1 24.83 19 25.00 24.60 -.02 -1.9 GlobNetL n N GNL .94 4.6 33 22.76 15.55 420 20.43 1878 20.68 20.02 +.33 -.7 GlNetL pfA N GNLpA 1.81 7.1 25.97 24.06 13 25.63 23 25.73 25.20 +.38 -.2 GlobPtrs N GLP 1.85 10.9 18.50 15.17 20 17.05 147 17.30 16.85 -.10 +2.1 GlobPay s N GPN .04 37 119.69 87.86 1213 111.49 5975 113.38 108.54 -2.91 +11.2 GlSlfStor n Q SELF .26 6.3 5.15 3.92 6 4.15 35 4.16 4.07 +.05 -10.0 GlbShipLs N GSL .40 30.3 1.94 .97 74 1.32 297 1.34 1.26 +.01 +13.8 GlbShip pfB N GSLpB 2.19 9.0 25.36 20.00 2 24.37 19 25.19 23.74 -.79 +1.9 GlWatRs n Q GWRS .28 3.0 10.00 8.40 14 9.40 61 9.95 9.31 -.20 +.6 tGlbXNordic N GXF .83e 3.8 24.68 21.25 2 21.70 18 21.79 21.25 -.24 -4.4tGbXSpDvE N SDEM .63e 17.90 13.81 3 14.18 33 14.25 13.81 -.22 -12.9 GbXSpdvRE Q SRET 1.24 8.1 15.88 13.72 50 15.31 216 15.33 15.12 +.01 -1.5 GbXUSRota N SCTO .12p 28.03 24.51 26.17 1 26.63 26.17 -.59 -.6 GblXEffic N EFFE .16p 27.69 25.00 14 26.43 15 26.43 26.15 -.34 -.8 GblXPortgl N PGAL .36e 2.8 13.33 11.06 9 12.69 141 12.83 12.63 -.04 +6.7 GblXColum N GXG .41e 3.9 11.51 9.33 44 10.49 467 10.53 10.23 +.15 +4.7tGblXEmFtr N EMFM .40e 1.9 26.16 20.91 2 21.41 23 21.65 20.91 -.11 -10.7 GbXMLP&E N MLPX .60 4.5 14.60 11.36 151 13.32 2676 13.41 12.98 +.01 -2.0 GblXChMat N CHIM .24e 1.3 24.12 16.60 8 18.74 15 19.23 18.20 -1.36 -10.2tGblXArg N ARGT .09e .3 38.46 26.98 153 26.97 1060 29.08 26.79 -2.16 -23.6 GblXSDvUS N DIV 1.93 7.7 25.98 23.43 129 25.08 314 25.27 25.00 -.01 -2.0 GXSupInPf N SPFF .99 8.3 12.96 11.65 97 11.93 369 11.95 11.86 +.05 -1.9 GblXGuru N GURU .28e .9 32.47 26.64 3 31.59 49 32.15 31.19 -.80 +6.4 GbXGreece N GREK .13e 1.4 11.56 8.57 467 9.13 2772 9.51 8.99 -.24 -11.2 GblXChCon N CHIQ .12e .7 19.98 14.58 246 17.82 819 18.50 17.22 -.83 -4.6 GblXSocM Q SOCL 39.03 27.80 71 35.57 207 36.77 34.90 -1.61 +8.0 GblX MLP N MLPA .90e 9.8 11.14 8.14 341 9.16 3754 9.30 8.95 -.08 -7.1 GblXFertil N SOIL .25e 2.4 11.01 9.20 3 10.36 12 10.52 10.32 -.18 -1.6 GblXChiEn N CHIE .41e 3.3 13.77 10.65 0 12.46 3 12.46 11.32 +.08 +9.7 GblXSupDv N SDIV 1.42e 6.5 22.60 20.09 129 20.97 882 21.09 20.75 -.18 -3.7 GlbXChiFn N CHIX .34e 2.0 21.04 15.27 37 16.88 647 17.22 16.22 -.61 -6.2 GbXSEAsia N ASEA .42e 2.8 18.44 14.97 45 15.27 67 15.45 15.14 -.27 -10.2tGblXPakist N PAK 16.73 10.75 8 11.07 87 11.20 10.75 -.01 -10.6 GblXChiInd N CHII .35e 2.5 16.58 13.77 1 13.90 1 13.90 13.90 -.50 -9.0 GblXNorway N NORW .83e 5.8 14.95 11.22 346 14.31 495 14.44 14.16 -.16 +8.9 GbXNsChiT Q QQQC .07e .2 34.11 24.78 9 29.59 55 30.44 28.25 -1.32 -4.2 GblXScUS n N SCIU 32.53 28.49 16 31.61 42 31.72 31.20 -.27 +2.2 GblXScEu n N SCID 29.75 26.39 10 27.12 21 27.19 26.69 -.31 -2.2 GblXScAs n N SCIX 27.08 24.06 0 25.17 2 25.17 24.95 -.37 -2.8 GblXScJp n N SCIJ 33.72 28.85 0 30.10 8 30.14 30.03 -.40 -5.0tGbX Auto n Q DRIV 15.78 14.35 5 14.51 37 14.84 14.35 -.49 -5.0 GbX US pf n N PFFD 26.22 23.70 23 24.40 147 24.43 24.26 +.03 -1.9 GbXNigeria N NGE .31e 1.4 27.10 17.64 7 21.60 46 21.74 20.98 +.55 -.5 GbX US Inf N PAVE 17.80 13.80 10 16.28 114 16.51 16.01 -.28 -3.0 GblFound n N BOSS 20.72 15.50 1 19.64 12 20.02 18.73 -.38 +13.4tGblX SupDv Q EFAS 19.06 17.06 3 17.17 8 17.25 17.06 -.19 -5.2 GblXYldco Q YLCO .51 4.4 12.89 11.36 2 11.65 15 11.73 11.65 -.08 -7.4 GblX Rob n Q BOTZ 27.42 18.41 451 22.01 4536 22.45 21.84 -.68 -7.1 GlbXCon ef Q KRMA 20.83 17.33 7 19.95 24 20.07 19.68 -.27 +2.7 GblXMilTh Q MILN 22.96 17.31 13 22.26 70 22.65 21.91 -.48 +15.6 GbX Longv Q LNGR 21.38 18.23 2 20.80 8 21.03 20.54 -.24 +6.9 GlX Intrn n Q SNSR 21.41 17.66 36 19.44 154 19.86 19.15 -.67 -2.1 GbX HlthW Q BFIT 19.30 15.68 2 18.92 6 18.98 18.64 -.12 +13.6 GblXSupdiv Q ALTY 1.25 8.4 16.00 14.06 2 14.87 55 15.01 14.69 -.05 -2.8 GlX Fintc n Q FINX 27.46 18.22 290 26.05 1132 26.92 25.40 -1.07 +18.7 GlbXCop rs N COPX .43e 1.8 29.34 19.75 26 24.12 170 24.62 23.31 -.79 -11.8 GlbXSilv rs N SIL 36.36 28.21 76 28.88 327 29.39 28.35 -.42 -11.5 GlbXLith rs N LIT 41.21 28.71 280 32.52 1459 33.00 32.22 -.51 -16.1 GbX Gold rs N GOEX 25.21 20.08 2 22.18 25 22.40 21.87 -.43 -4.9 GbXUran rs N URA 16.36 11.81 186 12.87 2216 13.25 12.51 -.33 -14.5 GlXCatholc Q CATH 35.58 29.69 5 33.62 55 33.90 33.27 -.53 +2.1 GlblScape A GSB .06 1.6 22 5.51 3.27 14 3.87 113 4.22 3.74 -.16 +9.0 Globalstar A GSAT 2.30 .44 3846 .49 23233 .52 .45 +.02 -62.6 GlobantSA N GLOB 59 57.57 34.82 396 56.79 2472 56.94 54.28 +.29 +22.2tGlobusM rs Q GLBS 2.26 .50 201 .51 983 .60 .49 -.05 -55.9 GlobusMed N GMED 42 57.55 27.79 596 50.46 4106 54.81 48.39 -4.35 +22.8 Glowpoint A GLOW .65 .15 1142 .21 2648 .23 .17 +.02 -43.1 GluMobile Q GLUU 6.75 2.43 1370 6.41 8908 6.65 6.23 -.15 +76.1 GlycoMim Q GLYC 26.05 10.06 470 16.13 3837 16.23 14.21 +1.37 -3.9 GoDaddy n N GDDY 99 75.18 40.78 1440 70.60 8213 72.65 68.28 -2.69 +40.4tGogo Q GOGO 14.76 4.50 1298 4.86 5792 5.15 4.50 -.24 -56.9 GolLinhs s N GOL 14.48 4.42 600 5.34 3714 5.92 5.06 -.48 -39.0 GolLNGLtd Q GLNG .20 .7 35.54 19.32 1181 29.46 6169 29.89 27.51 +.86 -1.2 GolLNGPt Q GMLP 2.31 14.9 23.46 14.27 201 15.46 901 15.98 15.06 +.09 -32.2 GolrLNG pf Q GMLPP 2.19 8.7 26.70 24.22 11 25.13 65 25.25 25.05 +.01 -3.4 GoldFLtd N GFI .02e .6 4.70 3.33 1984 3.57 18972 3.62 3.45 +.03 -17.0sGoldResrc A GORO .02 .3 82 6.92 3.37 486 6.59 2374 6.92 6.50 -.27 +49.8 GoldStdV g A GSV 2.01 1.15 295 1.37 1481 1.38 1.25 +.03 -22.0 Goldcrp g N GG .24 1.8 19 15.55 11.64 4479 13.71 20224 13.77 13.21 -.01 +7.4 GoldBull n Q DNJR 8.50 4.40 7 5.75 14 7.09 5.71 -.70 +21.3 GoldenEnt Q GDEN 27 34.75 19.41 239 26.99 1641 29.07 26.44 -1.70 -17.3tGoldenMin A AUMN .65 .29 510 .34 1104 .36 .29 +.01 -20.8 GoldenOc rs Q GOGL .40 4.6 9.95 5.82 372 8.69 1118 8.88 8.48 -.31 +6.6 GoldStr g A GSS 6 .92 .56 372 .68 2033 .68 .63 +.01 -24.2 GldFld A GV 11 6.38 3.60 46 4.25 188 4.35 4.20 -.05 -13.3 GoldS pfJ N GSpJ 1.38 5.3 28.35 25.43 295 25.88 609 26.05 25.86 -.13 -2.4 GS BDC n N GSBD 1.80 8.8 11 23.25 18.78 352 20.48 806 21.15 20.33 +.02 -7.7 GS ActbtInt N GSIE 32.48 27.37 105 29.38 664 29.54 29.00 -.69 -2.1 GS ActEM N GEM 39.44 30.92 100 33.18 804 33.47 32.37 -.74 -7.3 GS ActEur N GSEU .60e 33.94 29.45 2 30.53 34 30.68 30.00 -.86 -3.7 GS ActJpn N GSIY 36.02 29.67 2 32.99 5 33.23 32.91 -.81 -1.9 GS US LgC N GSEW 46.27 40.58 1 43.95 20 44.43 43.53 -.85 +1.1 GS HYBd n N GHYB 50.32 48.05 0 48.40 6 48.64 48.31 -.25 -2.3 GS CpBd n N GIGB 50.44 47.71 5 47.90 19 48.04 47.76 +.16 -4.6 GS ActLgC N GSLC 57.42 47.73 146 54.75 1541 55.39 54.18 -1.02 +2.6 GS 0-1Yr n N GBIL 105.09 99.91 134 100.12 315 100.18 100.08 +.01 +.1 GS Indus n N GVIP 57.97 47.74 16 55.27 42 56.39 54.61 -1.64 +4.4 GS SCap n N GSSC 48.61 39.39 2 46.84 20 47.85 46.64 -.99 +8.2 GSCI37 N GSC 28.00 17.55 26.84 2 27.01 25.73 +1.50 +11.9 GoldmanS N GS 3.20f 1.5 21 275.31 214.64 3393 220.57 16209 225.47 219.12 -5.45 -13.4 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 134 27.22 272 27.29 27.05 -4.7 GoldS pfN N GSpN 28.34 25.95 29 26.64 158 26.71 26.38 +.21 -4.3 GoldS pfB N GSpB 1.55 5.8 26.90 25.20 8 26.60 37 26.60 26.03 +.46 +2.8sGoldS pfC N GSpC 1.02 4.2 24.21 21.52 54 24.05 113 25.27 23.72 +.10 +5.7 GoldS pfA N GSpA .96 4.1 24.46 21.25 34 23.38 133 23.48 22.90 +.45 +3.7 GoldS pfD N GSpD 1.02 4.4 24.16 21.46 69 23.26 324 23.39 22.94 +.26 +3.0 GS MLPEn N GER .64 10.4 7.48 5.25 305 6.14 1394 6.27 6.00 -.13 -.2 GS MLPInc N GMZ 1.38 15.3 10.33 7.55 148 9.02 841 9.11 8.72 -.08 +.9 GolubCap Q GBDC 1.28a 7.0 13 19.87 17.35 232 18.30 987 18.44 18.11 +.10 +.5 GoodTimes Q GTIM 4.05 2.25 11 3.75 86 3.75 3.35 +.30 +41.5 GoodrPet n A GDP 15.75 8.20 73 12.37 329 13.30 11.86 -.51 +13.4tGoodyear Q GT .56 2.4 8 36.52 23.54 3464 23.29 13615 24.83 23.28 -1.34 -27.9sGoosehIn n Q GSHD 28.71 10.78 132 24.96 960 28.71 24.73 -1.26 +58.5 GoPro Q GPRO 11.89 4.42 2572 6.44 16138 6.73 6.16 -.33 -14.9 GordPoin n Q GRAQ 9.77 9.70 1 9.72 1 9.72 9.72 +.2 GordPoi un Q GPAQU 10.35 9.97 10.25 3 10.25 10.21 -.02 +2.5 GorsHl A n Q GSHT 10.40 9.85 3 10.15 774 10.20 10.13 -.01 +2.2 GoresHl un Q GSHTU 11.08 10.25 25 10.73 40 10.95 10.73 -.12 +3.6 GormanR N GRC .50 1.4 31 35.88 24.45 55 35.00 375 35.74 34.08 -.86 +12.1 GovPrpIT Q GOV 1.72 10.9 26 22.61 11.87 711 15.85 3255 15.90 14.97 +.82 -14.5 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 10 25.50 91 25.63 25.40 +.14 -1.3 vjGrace N GRA .96 1.3 21 77.37 58.48 274 73.31 3737 74.17 72.31 +.15 +4.5 Graco s N GGG .53 1.2 14 49.69 34.89 664 45.22 2719 45.85 44.47 -.10 GrahamCp N GHM .36 1.4 18 27.51 17.97 25 25.81 153 27.32 25.73 -1.60 +23.3 GrahamH s N GHC 5.32f .9 22 625.45 536.90 14 586.10 85 610.98 583.25 -17.80 +5.0 Graingr N GWW 5.44f 1.8 27 322.34 155.00 528 308.40 2659 312.46 303.41 -3.70 +30.5 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 1 25.43 13 25.50 25.20 +.06 -5.6 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 2002 27.32 10435 27.68 27.22 +.06 +2.5sGranTrra g A GTE 3.52 1.93 1650 3.45 8259 3.60 3.16 +.22 +27.8 GrCanyEd Q LOPE 24 117.12 71.01 405 111.61 2657 114.87 110.13 -.95 +24.7 GraniteC N GVA .52 .9 28 68.58 46.91 346 55.66 1524 57.79 53.85 -1.35 -12.2 GranitPnt n N GPMT 1.60f 8.7 56 19.30 16.15 221 18.35 1085 18.85 18.16 +.19 +3.4 GraniteRE N GRP/U 2.30 42.53 36.24 1 40.77 6 40.93 39.72 -.31 +4.3 Gran Gld n N BAR 142.87 123.68 10 125.21 74 126.63 124.49 -1.62 -3.9 GranCom n N COMB 27.39 24.80 3 26.09 33 26.15 25.69 -.03 -.3 GranSP n N COMG 32.29 24.96 0 30.49 1 30.49 29.15 +1.04 +10.1 GrphTInt n N EAF 20.75 14.44 1248 17.99 5578 18.79 17.19 -.55 +16.1 GraphPkg N GPK .30 2.1 15 16.74 12.65 2555 14.51 16983 14.85 14.24 +.39 -6.1 Gravity rs Q GRVY 25 108.97 13.18 14 58.42 77 60.00 56.00 -.88 -38.2 GrayTelev N GTN 9 17.80 10.70 1058 15.80 15649 17.00 13.60 +3.00 -5.7sGrayTvA N GTN/A 22 15.75 9.50 1 14.62 39 15.75 12.40 +3.57 +1.9 GrtAjax n N AJX 1.20 9.2 8 15.40 12.27 35 13.08 237 13.32 13.06 -.09 -5.4 GrtAjx24 n N AJXA 26.80 24.54 9 24.86 29 25.37 24.81 -.40 -2.1 GrElCp hn Q GECC 1.00 10.8 11.30 8.76 50 9.24 121 9.64 9.24 -.31 -6.1 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 7 25.59 52 25.64 25.24 -.10 +.5sGrElm25 n Q GECCM 1.69 6.7 25.05 24.10 6 25.05 30 25.05 24.47 +.20 +2.4 GrElm hn Q GEC 4.40 3.20 7 3.60 88 3.70 3.40 -.10 -11.1 GrLkDrge Q GLDD 5.70 3.60 237 5.25 825 5.40 5.10 -.05 -2.8 GtPanSilv g A GPL 1.46 1.06 191 1.17 1031 1.19 1.16 -9.3 GrtSoBc Q GSBC 1.12 2.0 16 60.20 47.50 25 57.20 127 59.85 57.15 -1.57 +10.7 GrtWstBcp N GWB 1.00f 2.4 16 46.03 33.27 191 41.99 1082 43.56 41.92 -1.58 +5.5 GreenBncp Q GNBC .10p 17 24.40 18.55 303 21.60 1592 22.50 20.25 -.95 +6.4 GreenBrick Q GRBK 13 12.50 8.90 1093 9.80 4019 9.85 9.20 +.60 -13.3 GreenDot N GDOT 38 79.12 37.81 391 73.39 1809 76.77 70.75 -3.72 +21.8 GreenPlns Q GPRE .48 2.6 92 21.90 15.60 1049 18.30 4507 20.45 17.35 -2.20 +8.6 GrnP LP n Q GPP 1.90f 11.1 9 21.00 15.65 13 17.15 121 17.45 17.15 -.25 -8.3tGreensky n Q GSKY 27.02 19.50 491 21.15 6873 23.90 19.50 -3.01 -9.5 GreenTrH n N GHG 25.10 10.75 70 18.09 462 20.28 17.06 -.73 +39.7 GreenbCos N GBX .92f 1.7 11 54.45 41.45 1764 52.75 4095 53.35 45.70 +3.70 -1.0 GrCB NY s Q GCBC .39 1.2 26 38.00 22.16 5 33.90 28 34.70 30.50 +1.80 +4.0 Greenhill N GHL .20 .7 29.85 13.80 461 28.40 2210 29.20 28.00 -.90 +45.6tGreenlight Q GLRE 23.15 14.00 150 14.20 1025 14.90 14.00 -.35 -29.4tGreenpro n Q GRNQ 22.70 7.15 10.00 7 12.20 7.15 -2.06 -54.5 Greif A N GEF 1.68 3.2 17 65.60 47.97 264 52.89 977 55.06 52.82 -1.95 -12.7 Greif B N GEF/B 2.51e 4.4 13 71.95 52.50 8 57.60 38 60.40 57.60 -2.95 -16.9 GrdsmHld n Q GSUM 13.99 3.68 122 6.96 509 6.98 6.01 +.53 -23.9sGriffin Q GRIF .40f .9 35 46.50 29.70 36 43.99 80 46.50 41.11 -.11 +19.9tGriffon N GFF .28f 1.6 19 24.50 17.00 250 17.80 1153 18.00 17.00 -.05 -12.5 GrifolsSA s Q GRFS .46e 2.1 25.18 19.92 2299 21.50 7458 22.81 21.26 -1.23 -6.2stGrinrdSh n Q GRIN 20.50 9.55 1 17.80 10 20.50 9.55 +.80 +4.7 Group1 N GPI 1.00 1.6 9 84.47 51.62 239 63.00 1485 74.44 62.89 -11.92 -11.2 Groupon Q GRPN 5.99 3.38 8312 4.30 41842 4.48 4.13 -.20 -15.7 GrubHub N GRUB 120.07 42.42 1694 104.91 11335 106.88 100.86 -2.07 +46.1 GAeroPac N PAC 2.78e 3.0 119.87 82.19 85 92.91 469 95.78 92.26 +.33 -9.6 GpAeroCN Q OMAB 1.71e 4.1 18 52.51 37.45 60 41.65 363 45.05 39.53 +1.67 +.4 GpoASur N ASR 3.31e 229.45 152.41 38 159.16 172 161.02 154.47 -.39 -12.8 GpoAvalAc N AVAL .40 4.8 9.51 7.91 122 8.29 793 8.34 8.01 +.16 -2.5tGrpoFin Q GGAL .36e 1.1 73.45 32.91 1297 32.98 5713 40.24 32.01 -7.49 -49.9 GpoSimec A SIM 11.74 8.26 3 9.49 29 9.50 8.54 +.78 +1.5tGpSuprvi n N SUPV 33.85 10.15 1432 10.58 9862 13.96 9.99 -3.42 -63.9 GpTelevisa N TV 27.37 14.20 1699 18.95 6798 19.26 17.74 +1.05 +1.5 GuangRy N GSH .63e 2.2 37.43 24.75 3 28.11 17 28.16 27.37 +.29 -15.8 GuarntyBc Q GBNK .66 2.2 21 35.20 24.70 192 29.80 959 31.50 29.75 -1.80 +7.8 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 27 32.94 97 35.66 32.67 -2.48 +7.5sGuarFBc Q GFED .48 2.0 21 24.34 19.15 1 24.45 2 24.45 22.65 +.54 +9.5 Guess N GES .90 4.2 26.15 11.48 953 21.40 3879 22.52 21.23 -.65 +26.8 GuggBAB N GBAB 1.66 7.6 23.29 20.97 68 21.69 196 21.69 21.22 +.41 -4.6 GugCrdAllo N GGM 2.18 10.0 23.88 21.08 24 21.77 153 22.48 21.77 -.55 -.7 GuggChina N YAO .54e 1.5 39.91 29.41 35.63 +2.0 GugEnhEq N GPM .96 11.3 9.42 7.72 177 8.47 760 8.55 8.32 -.09 -4.8 GugInsidr N NFO .90e 1.4 65.75 55.40 63.14 +1.9 ClayWilMic N WMCR .68e 2.0 37.04 29.79 33.98 -8.0 GugEShDur N GSY .65e 1.3 50.41 50.11 50.16 sGugStrOp N GOF 2.19 10.0 21.90 18.80 158 21.95 641 22.01 21.70 +.27 +1.7 Guidewire N GWRE 96.19 67.82 713 88.78 4497 90.87 86.46 -2.56 +19.6 GulfIsland Q GIFI .04 .4 13.95 6.90 69 9.00 395 10.00 8.75 -.60 -33.0 GulfRes Q GURE 3 2.05 1.31 11 1.38 100 1.42 1.37 -6.1 GlfmrkOf n A GLF 39.00 17.80 22 33.50 228 35.07 31.60 +.66 +17.6 GulfportE Q GPOR 6 15.09 8.11 3642 12.57 25580 12.70 11.53 +.95 -1.5 Gyrodyne n Q GYRO 2.50e 22.84 18.91 1 20.70 12 20.70 19.37 +.40 +3.1H -:H&E Eqp Q HEES 1.10 2.9 12 44.24 18.93 262 37.61 1569 39.31 35.62 -.26 -7.5 HCA Hldg N HCA .35p 16 108.85 71.18 1260 102.60 8116 106.66 101.71 -4.14 +16.8 HCI Grp N HCI 1.50f 3.6 49.25 27.11 131 41.57 420 42.36 39.95 +.15 +39.0 HCP Inc N HCP 1.48 5.7 14 33.67 21.48 4181 25.82 20886 25.91 24.70 +1.00 -1.0sHD Supply Q HDS 12 44.63 28.97 2709 42.89 12754 44.63 42.52 -1.57 +7.1 HDFC Bk N HDB .37e .4 110.77 85.56 604 105.02 2565 106.89 103.92 -1.76 +3.3 HECO pfU N HEpU 1.62 6.3 28.45 25.05 0 25.91 2 26.42 25.91 -.07 -2.1 HFF Inc N HF 1.80e 15 51.74 32.99 198 34.35 1284 35.27 33.27 -.98 -29.4stHL Acq un Q HCCHU 10.09 10.05 60 10.06 785 10.09 10.05 -.1 HMG A HMG 16.33 8.94 1 13.80 22 14.95 13.68 -.35 +10.5sHMN Fn Q HMNF 18 20.00 16.61 3 20.10 15 20.10 19.60 +.40 +5.2 HMS Hldgs Q HMSY 42 23.62 11.01 387 21.62 2426 22.83 21.49 -1.26 +27.6 HNI Corp N HNI 1.18f 3.2 18 43.42 31.16 132 37.20 756 38.01 36.60 -.48 -3.6 HP Inc N HPQ .56f 2.5 8 24.75 17.10 6985 22.69 41828 23.76 22.35 -1.11 +8.0 HRG Grp N HRG 19.19 9.42 2134 13.09 8174 13.64 12.97 -.21 -22.8 HSBC N HSBC 1.50e 3.2 55.89 43.87 1554 47.14 7099 47.67 46.55 -.81 -8.7 HSBC prA N HSBCpA 1.55 5.8 26.74 25.52 302 26.58 659 26.58 26.19 +.28 +2.9 HSBC Cap N HSEA 2.03 7.7 27.99 26.16 26.36 -3.6 HTG Mol h Q HTGM 5.83 1.59 250 3.26 2157 3.42 3.09 -.16 +60.6 HV Bcp n Q HVBC .50e 18.50 13.75 3 14.82 8 14.97 14.75 +.27 -2.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 64

HabitRest Q HABT 59 17.45 8.10 304 10.00 1425 10.70 9.80 -.55 +4.7 HackettGp Q HCKT .34f 2.1 19 19.24 13.24 92 16.07 650 16.53 15.53 -.16 +2.3 Haemonet N HAE 83 96.84 38.47 583 89.68 4015 93.12 87.03 -3.36 +54.4 Hailiang n Q HLG 88.92 8.04 55 82.10 266 82.45 75.01 +1.49 +81.6 HainCels lf Q HAIN 45.61 25.41 1158 29.80 7086 30.64 28.40 +.06 -29.7 HalconRs n N HK 9.07 3.86 8611 4.39 31327 4.57 4.02 +.19 -42.0 HalladorE Q HNRG .16 2.2 8 8.40 4.79 56 7.14 365 7.69 7.04 -.37 +17.2 Hallibrtn N HAL .72 1.6 57.86 38.18 8507 45.06 42840 46.94 44.41 -1.16 -7.8 HallmkFn Q HALL 11.83 8.62 15 9.98 198 10.25 9.78 -.24 -4.3 Halozyme Q HALO 37 21.48 11.41 1128 16.87 4415 18.25 16.74 -1.22 -16.7 HalyrdHlt N HYH 28 61.52 38.22 886 57.25 2868 59.53 55.81 -2.54 +24.0 HamiltnBc Q HBK 16.20 14.00 0 15.70 1 15.70 15.30 +.41 +1.9 HamBchBr N HBB .34 1.2 41.00 20.97 40 29.05 305 29.50 26.25 +1.50 +13.1 HamilLa n Q HLNE .85f 1.8 53 52.00 21.35 210 47.97 877 48.88 45.43 +1.00 +35.5tHancJaf n Q HJLI 5.64 3.05 109 3.75 631 4.30 3.05 -.60 -28.4 HancFinOp N BTO 1.48 4.0 41.00 31.24 43 37.21 202 38.47 37.07 -1.17 -5.4 HanJS N JHS .87e 6.5 15.12 12.97 36 13.40 168 13.40 13.28 +.04 -9.8 HanJI N JHI 1.45e 9.1 18.85 15.85 19 15.96 89 16.07 15.94 -.06 -8.8 HanPrmDv N PDT 1.08a 6.6 17.33 14.50 74 16.45 360 16.50 16.06 +.41 -4.0 HanPfEq N HPI 1.68 7.7 22.58 19.73 57 21.78 220 21.78 21.39 +.26 +1.7 HanPfd2 N HPF 1.68 7.9 22.71 19.39 65 21.33 228 21.33 20.89 +.35 -.7 HanPfd3 N HPS 1.47 7.9 19.48 16.80 118 18.64 300 18.64 18.28 +.33 -.6 HanTxAdv N HTD 1.45 6.2 26.23 21.00 47 23.37 284 23.43 22.98 +.37 -5.2 HancWhit Q HWC .96 2.1 17 56.40 41.05 403 46.65 1731 49.05 45.96 -1.85 -5.8 HancWht 45 Q HWCPL 1.49 5.9 26.73 25.00 5 25.40 15 25.95 25.38 -.30 -2.6 Hanesbds s N HBI .60 2.7 11 25.73 16.38 4823 22.02 26819 22.41 21.68 +.06 +5.3 HanmiFin Q HAFC .96 3.4 16 33.10 25.45 265 28.35 1067 29.85 28.30 -1.45 -6.6 HannArms N HASI 1.32 6.7 36 25.28 17.33 528 19.75 2282 19.86 18.91 +.77 -17.9 HanoverIns N THG 2.16 1.8 65 123.43 85.64 213 119.56 1159 120.60 117.15 +.81 +10.6 HanovIns53 N THGA 1.59 6.2 26.00 25.02 2 25.58 40 25.60 25.39 +.03 +1.0tHanwha rs Q HQCL 16 9.50 5.97 65 6.46 483 7.34 5.97 +.42 -8.0 HarbrOne n Q HONE 61 21.00 15.92 75 18.94 246 19.34 18.67 -.30 -1.1 HarleyD N HOG 1.48 3.5 13 56.55 39.34 1864 42.08 16753 44.06 40.46 -2.13 -17.3 Harmonic Q HLIT 5.50 2.80 254 4.25 1674 4.45 4.05 +1.2 HarmonyG N HMY .05 2.53 1.52 2562 1.56 17932 1.62 1.52 -.04 -16.6 HarrisCorp N HRS 2.28 1.6 25 170.54 108.29 722 144.54 3056 146.95 142.70 +.84 +2.0 Harsco N HSC .20m .9 57 26.75 15.05 510 22.10 3013 24.65 22.10 -2.45 +18.5 HarteHk rs N HHS 12.16 7.27 3 11.10 71 11.53 10.89 -.13 HrtMuOp n N HMOP 42.46 39.53 39.65 1 39.65 39.65 -.01 -1.3 HartfFn42 N HGH 1.97 6.8 32.00 28.57 80 29.10 260 29.81 29.10 -.07 -.5 HartfdFn N HIG 1.00 2.0 17 59.20 49.67 3273 51.13 11781 51.94 50.46 -.65 -9.2 HartGImp n Q HFGIC 100.11 99.99 100.10 4 100.10 100.10 HrvrdBio Q HBIO 6.15 2.35 71 5.35 881 5.50 5.03 +.15 +62.1 HarvCapCr Q HCAP 1.14a 10.8 7 14.09 9.90 7 10.56 116 10.60 10.33 +.03 -3.6 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 2 25.39 20 25.45 25.15 +.05 -.2 Hasbro Q HAS 2.52f 2.7 55 116.20 79.00 1786 92.31 6262 93.00 90.19 +.63 +1.6 Haverty N HVT .72 3.3 22 27.23 17.70 61 21.60 327 22.40 21.40 -.70 -4.6 HavertyA N HVT/A .38a 1.7 17 27.10 18.00 21.80 0 22.05 21.70 -.20 -6.6 HawaiiEl N HE 1.24 3.6 23 38.72 31.71 467 34.30 2089 34.51 33.71 +.48 -5.1 HawHold Q HA .48 1.3 5 48.65 32.40 488 35.95 2984 38.55 35.45 -2.45 -9.8 HawaiiTel Q HCOM 31.91 24.01 10 28.92 41 28.93 28.12 +.52 -6.3 Hawkins Q HWKN .88 2.5 18 48.20 30.55 42 35.35 318 36.00 32.90 +1.65 +.4 HawthornB Q HWBK .40f 1.8 17 22.23 17.38 6 21.90 13 22.00 21.75 +.05 +9.8 HaymkAc n Q HYAC 9.85 9.50 9.76 105 9.79 9.70 -.02 +2.1 HaymkA un Q HYACU 10.25 9.88 0 10.11 0 10.11 10.11 -.11 +2.1 HaynesIntl Q HAYN .88 2.4 45.14 28.97 39 36.74 232 38.68 36.50 -2.05 +14.6 Hc2 Hldgs N HCHC 1.29 7.79 4.30 158 5.85 912 6.15 5.63 -.02 -1.7 HlthCSvc Q HCSG .77f 1.8 56.20 35.04 683 43.19 5136 44.59 41.42 +.57 -18.1 HlthInsInn Q HIIQ 24 37.38 12.65 256 32.35 1335 33.95 30.55 -1.10 +29.7 HlthcrRlty N HR 1.20 4.1 46 36.25 26.09 1718 29.08 6412 29.20 28.36 +.45 -9.5 HlthcreTr N HTA 1.22 4.5 52 32.74 24.06 1675 26.96 8082 27.25 26.01 +.62 -10.3 HealthEqty Q HQY 90 82.04 40.21 541 75.10 3206 79.73 70.16 -5.53 +61.0 HlthStrm Q HSTM 1.00e 72 29.48 21.15 94 27.31 798 28.11 27.09 -.63 +17.9 HrtlndEx Q HTLD .08 .4 20 25.22 17.38 320 18.55 3128 19.03 18.27 -.46 -20.5 HeartFn Q HTLF .52a .9 18 58.05 42.10 129 54.85 679 56.70 54.55 -1.60 +2.2 HeatBio rs Q HTBX 7.89 1.09 627 2.15 2821 2.53 2.10 -.18 -43.9 HebronTc n Q HEBT 4.05 1.45 58 1.98 193 2.09 1.82 -.14 -24.7 HeclaM N HL .01e .3 5.58 3.25 3485 3.48 19017 3.91 3.43 -.39 -12.3 HeclaM pfB N HLpB 3.50 6.6 61.99 51.27 52.75 1 53.37 52.75 -.64 -.5 Heico s N HEI .13 97.32 56.47 554 72.93 1844 93.10 71.85 -18.69 Heico A s N HEI/A 47 79.00 48.28 292 60.95 885 77.05 59.55 -14.25 HeidrkStr Q HSII .52 1.5 39.73 17.90 149 35.00 622 36.75 34.63 -1.65 +42.6 HelenTroy Q HELE 17 102.88 81.10 225 98.45 1045 99.15 94.45 +1.25 +2.2tHeliMAn h Q HMNY 38.86 .18 60790 .31 174985 .35 .18 -.00 -95.1 Helius Med n Q HSDT 13.20 7.47 147 9.52 554 11.91 9.41 -2.32 +21.9sHelixEn N HLX 3 8.70 5.06 5086 8.33 14329 8.87 7.41 +.70 +10.5 HelmPayne N HP 2.80f 4.4 75.02 42.16 1411 63.76 7292 65.90 61.35 +.06 -1.4sHemisMda Q HMTV 13.95 10.50 25 13.10 392 13.95 13.05 -.75 +13.4 Hemisphrx rs A HEB .74 .28 233 .32 1201 .32 .31 -.00 -7.5 HennesAd s Q HNNA .40 2.3 8 20.00 14.29 2 17.35 24 17.71 17.23 -.36 +4.9 HennCap n A HCAC 11.00 8.97 517 10.14 9422 10.19 10.04 +.11 +3.5 HennCap un A HCAC/U 11.53 10.04 0 11.15 1339 11.25 10.85 +.30 +7.5 HSchein s Q HSIC 28 93.14 62.56 1389 72.64 8494 75.76 70.68 -2.05 +3.9 Herbalif s N HLF 24 56.75 30.36 1111 53.72 6101 54.69 53.17 -.34 HercHld n N HRI 72.99 35.89 288 56.34 1681 59.47 52.90 -3.21 -10.0 HercTGC N HTGC 1.24 9.8 13 13.97 11.55 532 12.65 3840 13.03 12.56 -.09 -3.6 HercTG 24 N HTGX 1.56 6.2 25.82 25.01 0 25.27 16 25.32 25.21 +.02 -1.4 HrtgeCo Q HTBK .44 2.6 20 18.10 12.76 298 16.99 1064 17.67 16.99 -.64 +10.9sHrtgeFn Q HFWA .60 1.7 24 35.90 25.25 5465 34.85 8219 35.90 33.00 +.60 +13.1 HeritageIns N HRTG .24 1.4 57 19.15 8.85 80 16.67 597 17.39 16.47 +.05 -7.5 HeritCryst Q HCCI 29 25.20 15.05 101 20.10 579 20.48 19.43 +.10 -7.6sHernTher h Q HRTX 42.90 12.70 1453 38.85 11973 42.90 38.65 -2.50 +114.6 Hersha pfC N HTpC 1.72 7.0 26.28 23.82 1 24.70 3 24.99 24.43 +.26 -1.7 Hersha rs N HT 1.12 5.2 16 21.88 16.60 386 21.45 1699 21.70 21.11 +.10 +23.3 Hersha pfD N HTpD 1.63 6.8 25.94 22.61 1 23.98 40 24.48 23.60 +.14 -2.8 Hersha pfE N HTpE 26.40 22.66 3 24.01 23 24.58 23.45 +.12 -3.0 Hershey N HSY 2.62 2.8 20 115.82 89.10 1191 93.06 6539 95.01 92.75 +.39 -18.0 HertzGl N HTZ 27.27 9.26 4240 15.34 23918 20.08 15.22 -4.74 -30.6tHerzfldCrb Q CUBA .12e 7.54 6.55 6 6.60 59 6.72 6.55 -.16 -7.7 HeskaCorp Q HSKA 64 115.00 56.59 143 103.79 311 105.66 99.75 +1.76 +29.4sHess N HES 1.00 1.5 67.15 37.25 5443 66.89 34589 68.40 61.91 +2.32 +40.9sHess pfA N HESpA 75.17 48.24 260 75.36 564 76.73 70.46 +2.62 +30.2 HessMidP n N HESM 1.33f 6.8 19 23.34 18.32 105 19.70 394 20.51 19.60 -.43 -.6 HP Ent n N HPE .56f 3.8 12 19.48 12.70 11385 14.61 65697 15.55 14.48 -.63 +1.7 Hexcel N HXL .50 .8 24 73.42 50.50 433 66.38 2638 67.84 64.96 -.61 +7.3 Hexindai n Q HX 17.00 8.06 57 10.06 538 10.58 9.09 +1.09 -9.0 Hi-Crush N HCLP 1.05e 8.9 13 14.85 7.25 1395 11.80 7140 12.13 11.25 -.10 +10.3 Hibbett Q HIBB 12 29.50 9.40 543 22.90 2345 24.30 22.05 -.10 +12.3 HighPtRs N HPR 7.60 2.66 960 6.08 8784 6.48 5.76 +.09 +18.5 HighlFlR n N HFRO 16.60 15.00 180 15.62 613 15.73 15.50 -.06 +.8tHighSenLn Q SNLN .79 4.4 18.41 18.11 75 18.09 856 18.18 18.07 -.05 -.5 HighpwrInt Q HPJ 4 5.90 2.75 7 3.10 81 3.25 3.10 -.05 -16.2 HghwyH Q HIHO .32e 6.9 6.55 3.30 2 4.62 116 5.15 4.50 -.00 +10.0 HighwdPrp N HIW 1.85 3.6 22 53.34 41.34 790 50.73 4119 51.02 49.59 +.33 -.4sHill Intl N HIL 6.08 4.25 114 5.90 1092 6.08 5.75 -.05 +8.3 Hill-Rom N HRC .80 .9 23 94.63 71.91 324 87.34 1877 89.62 86.45 -2.44 +3.6 HillenInc N HI .83 1.8 23 49.35 34.65 252 47.15 1051 47.95 46.25 -.25 +5.5 HillmCT pf A HLMp 2.90 9.5 36.95 26.41 0 30.47 9 31.15 30.01 -.43 -11.3 HilltopH N HTH .28 1.3 11 28.32 21.47 424 22.07 2465 23.26 22.06 -1.20 -12.9 HilGrVa n N HGV 47.75 32.20 2265 34.70 6945 36.98 33.61 -2.33 -17.3 Hilton N HLT .60 .8 40 88.11 60.54 3545 79.16 18914 80.55 76.79 -1.71 -.9 HimaxTch Q HIMX .10e 1.3 51 13.95 5.97 1017 7.46 9219 7.96 7.35 -.22 -28.4 HingmSv Q HIFS 1.40f .6 19 242.00 174.47 1 219.70 9 221.50 217.55 -1.25 +6.1 Histogenics Q HSGX 3.35 1.60 35 2.50 409 2.87 2.38 -.31 +22.0 HoeghLP N HMLP 1.72 9.6 11 20.00 15.33 42 17.95 385 18.45 17.80 -.50 -3.8 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 35 25.50 120 25.69 25.50 -.10 -5.2 HollyEngy N HEP 2.62f 9.3 13 36.05 26.09 141 28.26 904 29.60 27.86 -1.25 -13.0 HollyFront N HFC 1.32 1.9 17 83.28 25.97 3160 68.43 18011 70.88 66.32 -2.76 +33.6 Hollysys Q HOLI .12e .5 10 28.35 15.84 180 22.14 1305 22.60 20.88 -.60 -.6 Hologic Q HOLX 46.40 35.10 2188 39.75 7661 40.41 38.83 -.71 -7.0 HomeBLA Q HBCP .68f 1.5 21 48.47 34.12 27 46.55 122 48.14 46.19 -1.30 +7.7 HomeBcs s Q HOMB .44 2.0 23 25.90 20.82 507 22.56 3416 23.43 22.55 -.76 -3.0 HomeDp N HD 4.12 2.1 25 207.61 144.25 4101 195.10 21393 198.83 193.51 -2.31 +2.9 HmFdB LA Q HFBL .48 1.5 19 32.90 23.10 0 31.45 8 31.80 31.45 -1.25 +11.8 HomeStreet Q HMST 22 32.60 24.00 169 26.95 743 28.45 26.90 -1.60 -6.9 HometBk n Q HMTA .04p 15.79 10.29 1 14.06 18 14.68 13.85 +.24 +25.9sHomeTrBc Q HTBI 27 29.60 21.40 75 28.15 250 29.60 28.10 -1.10 +9.3 HomolMd n Q FIXX 24.40 16.12 129 20.40 640 21.03 19.27 -.35 +9.3 Honda N HMC .84e 2.9 37.29 27.05 341 29.27 2723 30.33 29.11 -1.27 -14.1 HonwllIntl N HON 2.98 2.1 64 165.13 131.42 2829 144.05 15765 145.81 141.95 +.05 -6.1 HookerFu Q HOFT .56 1.2 18 52.75 35.90 72 46.90 352 49.50 45.90 -1.35 +10.5 HopeBcp Q HOPE .52 2.9 16 19.86 15.10 611 17.83 3160 18.49 17.82 -.73 -2.3 HopFedBc Q HFBC .28f 1.7 22 16.69 13.51 1 16.58 205 16.58 15.56 +.33 +17.6 HorMan N HMN 1.14 2.6 27 47.65 33.85 136 44.60 513 45.60 44.30 -1.00 +1.1 HorizBcp s Q HBNC .40 1.9 18 22.13 16.67 146 20.69 477 21.55 20.65 -.60 +11.6 HorizGbl n N HZN 28 19.26 5.13 667 5.96 3552 6.21 5.60 -.24 -57.5 HorizPhm Q HZNP 18.23 11.17 1635 16.56 8849 17.64 15.92 -1.11 +13.4 HorizTFn Q HRZN 1.20 11.9 9 11.88 9.66 126 10.08 362 10.25 10.00 -.05 -10.2 HorizFn22 n N HTFA 26.00 25.26 1 25.45 9 25.63 25.40 -.16 +.2 Hor OEXcc Q QYLD 2.26e 9.4 25.50 22.67 79 24.04 744 24.38 23.75 -.35 -2.0tHorzDAX Q DAX .60m 2.1 34.00 28.07 3 28.71 19 28.96 28.07 -.65 -9.1 HorzSPCvC N HSPX 2.52e 3.8 52.96 46.37 1 50.01 18 50.10 49.27 -.44 -.6 HorGKWld N KLDW 35.73 30.14 182 33.87 245 34.19 33.50 -.70 +1.2tHorz Saba n N CEFS 23.00 19.93 7 20.03 40 20.16 19.93 -.09 -6.4 HrzProSp n N FANZ 23.37 19.92 1 22.94 5 22.94 22.63 -.21 +3.0 Hormel s N HRL .75 2.0 23 38.00 29.75 2773 37.21 15452 37.40 36.13 +.94 +2.3 Hornbeck N HOS 4.87 2.07 352 3.96 1380 4.06 3.43 +.42 +27.3 Hortonwks Q HDP 22.00 12.09 685 18.22 8068 18.54 17.33 -.52 -9.4 HospPT Q HPT 2.12f 7.4 11 31.27 23.83 1122 28.61 3770 28.92 28.31 -.06 -4.2 HostHotls N HST 1.00a 4.7 18 22.47 17.26 8287 21.07 49853 21.44 20.74 -.15 +6.1 HostessBr n Q TWNK 25 16.55 11.00 1418 13.60 5927 14.16 13.24 +.10 -8.2 HoughMH Q HMHC 13.35 6.20 590 7.65 2865 8.30 7.65 -.25 -17.7 HoulihnL n N HLI 1.08 2.1 20 52.86 34.16 363 51.22 2242 52.37 50.91 -1.21 +12.7 HstnAEn A HUSA 1.04 .22 3465 .30 19054 .47 .24 +.06 -7.9 HoustWC Q HWCC .12m 1.4 9.32 4.70 20 8.50 124 8.90 8.40 -.25 +18.1 HovnEn pf A Q HOVNP 8.47 5.50 6.09 14 6.50 6.00 -.36 -18.8tHovnanE N HOV 3.41 1.55 1153 1.63 8004 1.75 1.55 -.08 -51.3 HowardBcp Q HBMD 29 24.20 16.70 67 18.00 288 19.55 17.90 -1.25 -18.2 HHughes N HHC 28 140.38 114.28 196 132.50 1315 134.18 130.36 -.55 +.9 HuanPwr N HNP 2.45e 9.3 30.60 23.64 54 26.25 249 27.03 25.77 -.95 +5.0 HuazhuGr Q HTHT 34 49.60 19.13 1831 41.99 11264 45.01 40.05 -3.88 +16.3 HubGroup Q HUBG 28 54.46 33.18 282 49.80 1350 52.10 48.45 -2.70 +4.0 Hubbell N HUBB 3.08 2.9 20 149.03 100.55 742 105.74 2366 109.29 104.66 -3.51 -21.9 HubSpot N HUBS 143.00 63.00 301 125.40 3349 133.50 121.50 -10.25 +41.9 HudBayM g N HBM .02 8 10.25 5.25 482 5.60 3184 6.00 5.25 -.50 -36.4 HudsonGbl Q HSON .20 12.3 2.44 1.26 171 1.62 759 1.64 1.49 +.07 -28.0 HudsPacP N HPP 1.00 2.8 29 36.06 28.25 872 35.43 4377 35.80 34.65 +.37 +3.4tHudsonTc Q HDSN 34 10.40 1.93 553 2.01 3378 2.28 1.93 -.19 -66.9 HugotnR N HGT .09e 13.8 2 1.95 .55 216 .65 1179 .78 .65 -.09 -53.6 Humana N HUM 2.00f .7 25 309.19 229.84 486 297.63 3204 302.50 293.03 -1.85 +20.0 HuntCoFn N HCFT .40m 11.6 5 4.98 2.55 22 3.41 256 3.45 3.40 -.01 -14.8 HuntJB Q JBHT .96 .8 19 131.74 86.79 1030 121.55 3995 127.18 120.06 -6.58 +5.7 HunterMar Q HUNT 9.90 9.43 2 9.88 3 9.88 9.80 +.03 +1.2 HuntBncsh Q HBAN .44 3.0 16 16.60 12.14 17855 14.76 50559 15.32 14.73 -.59 +1.4 HuntBcs pf Q HBANO 1.56 6.0 28.68 25.75 34 26.12 120 26.69 26.06 -.19 -7.2 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 6 25.63 24 25.99 25.59 +.02 -1.6 HuntgUSEq N HUSE 1.86e .6 41.12 37.35 58 40.01 120 40.13 39.61 -.67 +4.3 HuntgtnEco N HECO .47e .2 44.87 39.67 0 41.52 1 41.56 41.47 -.56 -.4 Str 7handl n Q HNDL 25.98 23.65 4 23.99 125 24.10 23.90 -.11 -4.3 HuntgtnIng N HII 2.88 1.3 20 276.69 183.42 492 216.79 2022 219.28 210.47 +3.83 -8.0 Huntsmn N HUN .65 2.2 10 36.09 24.51 2593 29.20 14228 30.65 28.28 -1.54 -12.3 Hurco Q HURC .44 1.0 17 50.50 32.75 38 44.75 130 47.25 44.60 -.89 +6.3 HuronCon Q HURN 43.70 29.53 92 40.90 584 41.65 40.40 -.40 +1.1 HutChMd n Q HCM 42.25 21.44 68 30.14 312 31.41 30.01 -.97 -23.5tHuttigBld Q HBP 7.75 4.82 63 4.75 359 5.18 4.75 -.29 -28.6 Huya n N HUYA 50.82 15.25 5600 32.89 37715 35.53 29.75 -2.96 +104.8 Hyatt N H .60 .8 36 84.89 54.38 589 77.15 4449 79.03 75.43 -2.11 +4.9 Hydrognc Q HYGS 12.00 6.75 55 7.50 206 7.70 7.10 +.30 -32.4stHyreCar n Q HYRE 6.50 4.65 418 5.05 2796 6.50 4.65 -1.0 HysterYale N HY 1.21 1.9 17 93.90 62.62 26 64.25 204 66.88 63.06 -.52 -24.6I -:I-AMCap n Q IAM 11.94 9.75 24 10.81 25 10.81 9.95 +.73 +9.5 I-AMCap rt Q IAMXR .51 .21 .38 3 .39 .38 +.01 +26.7ti3 Vert n Q IIIV 19.50 13.79 393 15.22 2202 17.25 13.79 -2.03 -17.1 IAC Inter Q IAC 1.36 .9 57 166.64 98.91 613 152.49 3383 157.81 148.68 -6.01 +24.7 IAMGld g N IAG 1.52f 26.2 97 7.25 4.80 2521 5.81 12992 5.87 5.60 +.08 -.3 ICAD Q ICAD 4.89 2.93 32 3.05 194 3.20 2.98 -.15 -11.3 ICC Hld n Q ICCH 76 18.00 14.54 15.99 2 16.00 15.65 -.01 -1.7sICF Intl Q ICFI .56 .8 22 76.13 41.10 66 71.05 479 76.13 70.50 -2.50 +35.3tICICI Bk N IBN .16e 2.0 11.26 7.75 5417 8.03 42982 8.54 7.75 -.80 -17.5 ICU Med Q ICUI 313.20 164.00 151 293.65 908 300.30 285.03 -1.00 +35.9tIClickInt n Q ICLK 11.40 5.03 117 6.35 1369 7.12 5.03 -.80 -29.8tID Syst Q IDSY 8.05 5.50 20 6.19 146 6.19 5.37 +.03 -10.8 IdexxLab s Q IDXX 65 229.01 146.09 475 217.94 2152 223.75 211.66 -4.96 +39.4 IDT Cp N IDT 1.00f 17.8 16.48 4.87 146 5.62 1814 6.89 5.56 -1.16 -47.0 IEC Elec A IEC 6.80 3.42 231 5.83 818 6.70 5.74 -.53 +41.5 IES Hldgs Q IESC 24 19.35 14.05 34 16.75 123 17.35 16.45 -.15 -2.9 IF Bancp Q IROQ .20f .8 28 24.65 19.10 1 23.90 32 24.63 22.96 -.25 +21.6 IFresh n Q IFMK 18.00 4.62 25 5.20 68 5.85 5.02 -.61 -60.0sIHS Mark Q INFO 30 53.05 42.40 2760 51.59 17462 53.05 49.86 +.34 +14.3 II-VI Q IIVI 28 53.08 33.10 758 43.45 3113 46.98 43.05 -3.95 -7.5 ILG Inc Q ILG .70 2.1 38 35.00 24.38 2022 33.03 8767 33.85 32.11 -.84 +16.0 IMV Inc n Q IMV 7.21 4.80 10 5.08 26 5.23 4.88 +.10 -26.2tING N ING .14e 1.0 20.58 14.14 3132 14.32 14504 14.68 14.14 -.31 -22.4 ING 6.125 N ISG 1.53 6.0 26.37 25.20 42 25.62 221 25.97 25.46 +.05 +.3 ING 6.375 N ISF 1.59 6.1 26.16 25.40 69 26.06 255 26.13 25.95 -.02 +1.4 INTLFCStn Q INTL 17 53.57 33.11 73 51.71 288 52.24 50.92 -.78 +21.6 ION Geo rs N IO 32.45 3.20 274 24.30 1567 25.25 20.10 +1.45 +23.0 IPG Photon Q IPGP 35 264.11 142.58 657 220.63 2792 231.24 208.72 -13.62 +3.0 iPass Q IPAS 1.39 .25 65 .35 791 .40 .32 -.01 -33.7 iPInvVix N IVOP 39.03 36.70 38.00 -.9 iPicEnt n Q IPIC 17.00 6.75 9 8.05 19 8.24 7.80 -.37 -46.8 IQ M Ins n N MMIN 29.89 24.66 24.80 1 24.87 24.80 -.07 -1.7 IQ HdgMult N QAI 33.13 29.31 61 30.39 606 30.55 30.25 -.18 -.2 IQ Hedge N MCRO 27.20 25.64 26.14 1 26.26 26.11 -.19 -1.5 IQ HdgLgS N QLS 24.53 20.86 0 21.95 3 21.95 21.84 -.19 +.2 IQ US Lg n Q CLRG .08e 27.80 24.16 3 25.02 36 27.02 24.54 -.27 -1.1 IQ Ch SC n N CSML 29.96 23.89 32 28.61 219 29.40 28.46 -.90 +2.0 IQ HdgEv N QED 22.00 20.76 1 21.19 9 21.36 21.19 -.28 +1.4 IQ HiYlVl n N HYLV 25.58 22.89 1 24.11 76 24.19 24.08 -.11 -4.1 IQ CorePl n N AGGP 20.27 18.67 13 19.08 319 19.18 18.96 -.01 -4.4 IQ CoreBd n N AGGE 19.86 18.22 1 18.67 7 18.71 18.62 +.06 -4.6 IQ GTAA N QGTA 25.44 22.97 1 23.73 9 23.75 23.26 -.17 -2.8 IQ 50HJpn N HFXJ 23.96 19.88 0 21.46 1 21.46 21.38 -.17 -4.9 IQ 50HgEur N HFXE 21.45 19.05 0 19.40 11 19.49 19.24 -.29 -4.6 IQ 50HIntl N HFXI 22.80 20.00 13 20.91 130 20.94 20.70 -.19 -3.4 IQ RealRtn N CPI 27.90 27.17 8 27.73 14 27.74 27.65 -.04 +1.1 IQUSReSC N ROOF 1.43e 5.4 27.77 22.60 17 26.56 52 26.63 26.26 +.12 +.9 IQMrgArb N MNA 31.92 30.25 107 30.71 359 30.82 30.60 -.10 -1.1 IQ AgriSC N CROP .41e 1.2 35.99 31.64 2 33.16 12 33.53 32.83 -.27 -5.1 IQGblOilSC N IOIL .29e 2.8 12.25 9.01 10.40 -7.6 IQ GlbRes N GRES .10e .4 29.30 24.87 3 27.65 73 27.72 27.37 -.06 -3.2 IQIYI n Q IQ 46.23 15.30 23616 32.30 194373 38.30 30.20 -3.99 +107.7 IQVIA Hldg N IQV 12 110.67 87.45 1765 99.82 8011 103.70 97.65 -4.02 +2.0 IRSA N IRS 32.97 16.51 63 17.29 382 20.12 17.00 -1.83 -41.6 IRSA Prop Q IRCP 1.86e 6.0 64.68 27.55 11 30.99 38 34.55 30.00 -2.02 -45.2 IRhythm n Q IRTC 84.70 39.99 259 81.13 2136 81.90 75.41 +2.43 +44.7 iRobot Q IRBT 34 109.78 55.77 690 75.77 2708 77.97 73.51 -.15 -1.2 iShGold N IAU 13.11 11.61 9863 12.02 62229 12.18 11.95 -.16 -3.9 iShGSCI N GSG 18.31 13.21 798 17.91 2270 17.96 17.09 +.51 +10.0 iSAstla N EWA 1.01e 4.5 24.19 21.31 1647 22.61 12935 22.63 22.18 -.08 -2.4 iSAstria N EWO .37e 1.6 27.41 20.58 109 22.65 560 22.73 22.25 -.13 -8.1 iShBelg N EWK .51e 2.6 23.00 19.33 15 19.68 108 19.87 19.45 -.18 -6.4tiShBrazil N EWZ .67e 2.1 47.85 30.98 17841 32.05 137024 32.48 30.98 +.01 -20.8 iShCanada N EWC .48e 1.7 30.60 26.33 2690 28.51 14548 28.61 27.93 -3.8 iShEMU N EZU .86e 2.1 47.13 40.03 6599 41.01 39901 41.39 40.28 -.55 -5.5 iSFrance N EWQ .58e 1.9 33.73 28.51 611 30.52 4430 30.81 30.03 -.31 -2.2tiShGerm N EWG .60e 2.0 35.87 29.32 4439 29.98 24328 30.29 29.32 -.65 -9.2 iSh HK N EWH .61e 2.5 26.93 23.03 4230 24.21 22991 24.49 23.94 -.42 -4.8 iSh SKor N EWY .65e 1.0 79.07 65.76 2514 67.71 13904 68.05 66.31 -.37 -9.6 iShMexico N EWW .78e 1.7 57.82 43.55 5267 47.14 24043 47.44 45.36 +1.36 -4.4 iShNeth N EWN .66e 2.2 34.09 28.69 215 30.51 1560 30.92 29.99 -.54 -3.8 iSPacxJpn N EPP 1.66e 3.6 50.34 43.87 338 46.01 1684 46.10 45.31 -.38 -3.7tiShSoAfr N EZA 1.02e 1.8 76.53 53.17 1504 57.56 4789 57.64 53.17 -.43 -17.8 iShSpain N EWP .99e 3.3 36.38 29.62 921 30.35 5708 30.64 29.94 -.32 -7.4tiSSwedn N EWD .76e 2.5 36.71 29.81 245 30.51 1308 30.75 29.81 -.43 -10.0tiShSwitz N EWL .75e 2.3 37.84 31.94 602 32.58 2952 32.71 31.94 -.13 -8.4 iShFrntr100 N FM .30e 1.0 36.19 28.42 125 28.81 770 30.15 28.60 -1.10 -13.0 iShGlHiY bt A GHYG 2.09e 4.3 51.63 48.70 11 49.00 84 49.26 48.84 -.36 -2.9 iShxUSH bt A HYXU .92e 1.8 57.19 50.08 5 51.86 81 52.41 51.37 -.32 -4.8 iShEMCBd bt A CEMB 2.28 4.7 51.78 47.96 7 48.39 28 48.42 48.16 +.20 -5.5 iShEMkHY N EMHY 3.98 8.7 51.12 44.85 34 45.99 325 46.26 45.86 -.37 -8.0tiShAsiaPDv N DVYA 2.29e 5.1 51.42 44.49 3 44.77 40 45.24 44.49 -.70 -10.6tiShEmMDv N DVYE 1.83e 4.6 46.11 38.46 69 39.37 312 39.47 38.46 -.32 -5.9 iShGblSilv N SLVP .29e 2.9 12.00 9.34 106 10.10 180 10.31 10.05 -.26 -6.8 iShGblEnP N FILL .59e 2.5 24.50 17.81 7 23.16 36 23.26 22.33 +.28 +7.5 iShGblAgri N VEGI .55e 1.9 31.00 26.36 4 28.50 17 28.69 28.24 -.26 -2.9 iShMsciWld N URTH 1.57e 1.8 94.23 79.81 14 87.46 136 88.04 86.45 -1.04 -.7 iShEMAsia Q EEMA 1.23e 1.8 81.27 64.14 17 69.17 181 70.12 67.15 -1.26 -6.2 iShEMktSC N EEMS .89e 1.9 57.36 46.23 28 47.74 148 48.54 46.72 -.85 -10.1 iShEMkBd N LEMB .42e .9 50.78 44.22 377 44.35 746 44.85 44.22 -.56 -8.0 iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 195 83.05 537 83.36 82.22 -.41 -1.5 iSEMMnVol N EEMV 1.15e 2.0 65.55 54.85 395 57.84 1622 58.21 56.74 -.56 -4.8 iShJpnSC N SCJ 1.81e 2.3 85.34 68.50 61 77.99 397 78.98 77.68 -1.20 -2.3 iShThai N THD 1.88e 2.3 103.71 76.79 178 82.27 1215 84.43 81.66 -2.04 -11.1 iShIsrael N EIS .81e 1.6 55.29 46.67 13 51.90 51 52.37 51.33 -.45 +1.2 iShChile N ECH .71e 1.5 56.53 41.34 634 46.04 1810 47.47 45.72 -1.19 -11.7 iShBRIC N BKF .54e 1.3 50.94 37.01 14 42.08 323 42.68 40.90 -1.20 -5.4 iShsUSA N EUSA .67e 1.2 59.06 50.11 12 56.41 90 56.90 55.86 -1.05 +1.7tiShTurkey Q TUR 1.10e 3.6 47.13 28.61 330 30.22 2880 30.53 28.61 +.56 -30.5 iShSilver N SLV 17.14 14.44 7984 15.15 41016 15.40 14.98 -.35 -5.3 iShS&P100 N OEF 1.92e 1.6 127.67 106.19 398 119.60 3234 121.15 118.44 -2.05 +.8 iShMrnLV N JKF 2.46e 2.4 112.57 95.13 9 101.66 34 102.14 100.32 -1.12 -3.7 iShIntTBd s Q IGOV 201.98 48.33 166 49.21 438 49.26 48.70 +.08 -1.4 iShMrnLG N JKE 1.20e .7 179.35 138.04 12 174.68 63 176.02 171.64 -2.66 +11.6 iShNewZea Q ENZL 2.01e 4.2 51.06 44.71 33 48.35 124 50.94 48.26 -1.38 +1.9 iSh1-3yITB Q ISHG .20e .2 87.67 80.60 1 82.30 8 82.71 81.93 -.10 -2.2 iShMrnLC N JKD 2.24e 1.5 167.90 145.50 19 153.89 87 156.22 153.10 -2.82 -3.2 iShBrazSC N EWZS .40e 3.2 18.14 12.00 64 12.45 165 12.74 12.22 -.12 -23.6tiShIntlPfd N IPFF .96e 5.5 19.76 17.15 40 17.40 106 17.49 17.15 +.07 -6.7 iShSPTUS s N ITOT 65.40 54.98 629 62.52 5346 63.44 61.90 -1.15 +2.3 iShSTNtMu N SUB .86 .8 106.40 104.31 51 105.02 276 105.25 104.98 +.06 +.1 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 10 111.42 64 111.46 111.16 +.10 -1.5 iShSelDiv Q DVY 3.03e 3.1 102.32 90.47 476 97.74 2512 98.68 97.26 -.85 -.8 iShGTimb Q WOOD .94e 1.2 83.88 60.17 119 78.12 423 78.40 76.15 +.90 +9.8 iShTIPS N TIP 1.69e 1.5 115.26 111.04 744 112.87 7453 113.04 112.40 +.47 -1.1tiShEurFn Q EUFN .74e 3.7 25.85 19.86 1158 20.23 11952 20.44 19.86 -.35 -13.2 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 66.73 940 71.67 4993 72.42 70.00 -1.45 -6.0 iShChinaLC N FXI .87e 2.0 54.00 39.32 29799 42.97 155182 43.47 41.84 -1.23 -6.9 iShTransp N IYT 1.70e .9 206.73 162.38 425 186.23 1904 193.52 183.41 -8.30 -2.8 iShChinaSC N ECNS 1.73e 3.4 56.49 44.65 4 50.42 37 51.82 48.58 -1.96 -.3 iSCorSP500 N IVV 4.38e 1.6 288.69 241.58 7694 273.05 27410 276.76 270.32 -4.84 +1.6 iSMornMC N JKG 2.32e 1.3 194.94 166.17 26 183.60 51 185.29 181.46 -3.50 -1.1tiShEMInfr Q EMIF .93e 3.3 35.28 27.44 3 28.11 16 28.36 27.44 -.58 -14.6 iShGClnEn Q ICLN .33e 3.8 10.08 8.44 39 8.73 390 8.94 8.58 -.22 -6.3 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 7117 106.32 20106 106.42 105.86 +.38 -2.8 iShEMkts N EEM .59e 1.4 52.08 40.92 108539 43.33 490305 43.56 42.15 -.59 -8.0 iShACWX Q ACWX 1.00e 2.1 53.74 45.17 546 47.25 3804 47.48 46.50 -.57 -5.4 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 7856 114.57 37463 114.84 113.87 +.57 -5.8 iSh ACWI Q ACWI 1.43e 2.0 77.54 65.00 1958 71.12 13613 71.64 70.21 -.90 -1.3 iSKokusai N TOK 1.60e 2.5 69.65 59.34 1 64.42 6 64.86 64.00 -.59 -.3 iShCorUSTr N GOVT .33 1.3 25.60 24.26 1273 24.63 22477 24.66 24.54 +.09 -1.8 iSEafeSC Q SCZ 1.51e 2.4 69.19 57.08 999 62.74 7529 63.45 61.95 -1.05 -2.7 iSGblTelcm N IXP 2.31e 4.3 62.55 53.59 14 54.07 128 54.25 53.60 -.37 -10.7 iShEMBd Q EMB 5.27e 4.9 117.46 105.17 3290 106.77 13148 107.28 106.40 -.63 -8.0 iShGblTech N IXN 1.10e .7 173.28 129.32 56 164.50 205 166.41 162.07 -3.23 +7.1 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 4 50.43 61 50.52 50.24 +.20 -4.6 iSMrnMCG N JKH .59e .3 226.90 180.50 2 218.88 12 222.53 216.46 -5.29 +8.1tiShIndones N EIDO .35e 1.5 30.61 22.05 901 22.97 7005 23.61 22.05 -.51 -19.2 iSSP500Gr N IVW 2.03e 1.2 168.27 135.75 466 162.61 3952 165.04 160.75 -3.28 +6.4 iShNYMun s N NYF 56.36 54.26 16 54.80 54 54.87 54.68 +.07 -1.8 iShGblHcr s N IXJ 61.56 53.45 36 56.44 301 57.24 55.54 -.91 iShGnmaBd Q GNMA .75e 1.6 50.11 47.84 9 48.39 36 48.55 48.27 +.14 -2.2 iShGblFin N IXG 1.28e 2.0 76.01 61.45 28 64.11 403 64.90 63.41 -1.07 -8.3 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 255 83.45 2949 84.46 82.56 -1.38 +.7 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.34 348 37.38 2222 37.63 35.94 +.58 +5.1 iShCalMn s N CMF 59.75 57.68 50 58.54 339 58.59 58.45 +.03 -1.0 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 118 50.10 1130 50.25 49.76 +.21 -2.3 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 2 84.28 12 85.11 83.26 -1.15 +.5 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 736 42.95 1314 43.04 42.34 +.43 -5.0 iShNANatR N IGE .85e 2.3 38.33 30.59 131 36.86 1045 37.13 35.62 +.32 +4.0 iSh JPXNik N JPXN 70.78 57.37 1 62.88 13 63.59 62.86 -1.08 -3.2 iShUSAVal N VLUE 1.49e 1.8 89.40 73.02 189 82.61 1605 84.53 82.01 -2.34 -1.2 iShLatAm N ILF .60e 2.0 39.54 28.68 2555 29.59 7485 29.87 28.70 +.30 -13.4 iShUSAMo N MTUM .81e .7 114.69 88.11 1471 109.70 7235 111.51 108.04 -2.45 +6.4 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 8 159.17 39 161.28 158.05 -2.71 -.2tiShPhilpns N EPHE .20e .7 40.19 28.80 221 30.15 1456 30.20 28.80 +.66 -22.3 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 930 110.13 11078 111.48 109.23 -1.56 -3.6 iShNMuBd N MUB 2.59 2.4 111.66 107.56 435 109.04 2377 109.12 108.87 +.13 -1.5 iShUKSC bt A EWUS 1.38e 3.2 46.20 37.79 42.79 8 43.66 42.60 -1.25 -1.9 iSRTop200V N IWX 1.17e 2.3 55.82 48.02 18 50.89 68 51.23 50.49 -.48 -2.9 iShIntlDev N WPS 1.16e 3.1 42.27 36.34 4 38.01 34 38.58 37.83 -.72 -3.8 iShAsia50 N AIA 1.02e 1.6 72.96 56.26 25 62.79 519 62.95 61.34 -.67 -4.9 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 11165 121.72 40261 122.50 120.64 +1.19 -4.1 iSRTop200G N IWY .82e 1.0 80.46 63.67 65 78.32 310 79.09 77.40 -1.14 +7.1 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 2721 102.51 21505 102.73 102.21 +.40 -2.9 iShRTop200 N IWL 1.02e 1.6 66.19 55.08 8 63.04 85 63.52 62.46 -.80 +2.6tiShIntSelDv N IDV 1.51e 4.4 35.93 31.78 646 32.05 3800 32.34 31.78 -.37 -5.1 iSh1-3yTB Q SHY .52 .6 84.72 83.09 4905 83.37 13822 83.41 83.31 +.06 -.6 iS Eafe N EFA 1.66e 2.5 75.27 64.56 31526 66.97 145034 67.39 66.20 -.83 -4.8 iShGerSC bt A EWGS .69e 1.1 70.42 51.54 3 60.25 58 61.34 58.85 -1.71 -6.3 iShEurRE Q IFEU 1.46e 3.7 42.63 36.57 1 39.76 13 40.02 39.13 -.19 -3.4 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 438 88.49 2266 89.28 87.66 -.92 -.7 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 33 60.14 124 60.22 59.57 +.53 -7.1 iSRusMCG N IWP 1.02e .8 131.99 106.68 209 126.73 1284 129.34 124.98 -3.12 +5.0 iShIntlRE Q IFGL 1.48e 5.1 31.77 27.88 54 29.18 263 29.44 28.92 -.35 -2.7 iShEuroSC Q IEUS 1.08e 1.9 62.36 51.49 49 56.22 153 56.87 55.11 -.80 -2.8 iShNorC bt A ENOR .58e 2.1 29.21 21.54 7 27.57 84 27.86 27.25 -.34 +6.9 iShRusMid N IWR 2.85e 1.3 220.02 188.02 130 212.14 998 215.28 209.82 -3.43 +1.9 iShMrnSC N JKJ 1.78e 1.0 185.03 153.97 2 178.75 13 181.72 177.59 -4.46 +2.6 iShIreland N EIRL .55e 1.2 50.12 42.90 50 47.33 94 47.84 46.76 -.70 -1.4 iSCorSPMid N IJH 1.89e 1.0 201.14 168.25 1276 194.78 7484 198.78 192.76 -4.48 +2.6tiSh10yCBd N CLY 2.67 4.6 63.67 57.32 102 57.94 1778 58.19 57.32 +.32 -8.3 iShiBxHYB N HYG 5.09 6.0 89.04 84.07 17451 85.08 65878 85.81 85.06 -.83 -2.5 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 10 40.81 115 41.04 40.07 -.35 +3.5 iShSft N IGV .12e .1 193.77 134.79 377 182.68 2012 184.46 178.71 -2.95 +18.2 iShCorUS n N FTY 51.01 43.20 233 49.15 707 49.36 48.55 -.08 -.9 iShDenC bt A EDEN .81e 1.3 71.11 61.98 4 63.89 88 65.50 62.85 -1.58 -5.5 iShs SOX Q SOXX 1.55e .9 198.84 138.23 426 178.24 8228 184.31 175.77 -8.07 +5.0 iShIndia50 Q INDY .15e .4 39.29 33.19 413 35.19 1437 35.46 34.31 -.41 -5.2 iShNetw N IGN .25e .5 55.29 44.16 16 52.33 70 52.64 51.19 -.19 +7.9 iShNATch N IGM .73e .4 201.77 143.13 39 192.89 919 196.18 190.31 -5.39 +14.3 iShNsdBio s Q IBB 119.30 100.22 3219 109.82 15776 112.01 106.18 -2.41 +2.9 iShResRE N REZ 2.01e 3.2 67.72 53.83 11 63.05 57 63.32 62.09 +.40 +1.3 iSh2019Mun N IBMH .27 1.1 25.65 24.92 7 25.39 155 25.42 25.37 +.01 +.3 iShC&SRE N ICF 2.97e 3.0 104.37 88.40 406 99.88 727 100.44 98.49 +.32 -1.4 iShKLDSoc N DSI 1.11e 1.1 106.16 88.58 33 100.94 489 102.45 99.79 -2.04 +2.7 iShGbl100 s N IOO 49.47 41.97 47 45.85 170 46.21 45.23 -.30 -.1 iSh2018Mu N IBMG .23 .9 25.54 25.32 10 25.41 78 25.44 25.41 -.01 +.1 iShConsSv N IYC 1.50e .8 200.56 160.53 46 193.75 117 198.05 192.26 -5.31 +8.1 iShMBS Q MBB 3.04e 2.4 107.76 102.93 869 104.18 3243 104.24 103.79 +.39 -2.3 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 1 110.42 11 110.58 110.11 +.29 -3.1 iShIndia bt A INDA .24e .7 38.21 31.67 5139 33.29 26720 33.54 32.30 -.48 -7.7 iSR1KVal N IWD 2.41e 2.0 131.56 114.01 2182 121.38 9756 122.53 120.33 -1.10 -2.4 iSMrnSCG N JKK .87e .4 211.03 156.02 3 198.52 28 201.98 195.12 -4.83 +10.6tiShPoland N EPOL .42e 1.9 30.19 21.30 437 21.78 1543 22.37 21.30 -.50 -19.6 iSMCGth N IJK 1.88e .8 233.09 190.88 58 224.78 557 229.25 221.99 -5.46 +4.1 iShIntGvC N GVI 1.99 1.8 111.75 106.93 23 107.76 189 107.84 107.51 +.31 -1.8 iSR1KGr N IWF 1.45e 1.0 148.18 117.62 1551 143.80 12135 145.62 142.03 -2.44 +6.8tiSIndiaSC bt A SMIN .10e .2 55.13 40.79 62 42.00 438 43.38 40.79 -1.41 -20.1 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 42 107.13 200 107.40 106.73 +.35 -4.4 iSRus1K N IWB 2.36e 1.6 159.31 133.70 1480 151.98 8329 153.65 150.42 -2.01 +2.3 iSR2KVal N IWN 1.98e 1.5 135.80 112.01 733 131.92 7952 134.81 131.51 -2.92 +4.9 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 172 106.24 3086 106.38 105.99 +.19 -2.7 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.47 405 103.70 2231 103.85 103.64 +.08 -.8 iSR2KGr N IWO 1.36e .7 214.74 162.12 824 204.33 4688 209.46 201.58 -5.81 +9.4 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 39 131.37 186 131.71 130.78 +.70 -3.4 iShFltRtB N FLOT .32 .6 51.10 50.79 1838 51.00 8046 51.01 50.95 +.02 +.4 iShR2K N IWM 1.77e 1.1 170.20 134.12 24099 163.77 135808 167.37 162.26 -4.05 +7.4 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 298 120.00 2231 120.15 119.78 +.28 -1.8 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 287 84.99 1644 85.62 84.25 -.72 -5.7 iSCorUSVal s Q IUSV 1.16e 2.2 58.64 50.22 525 53.68 2051 54.33 53.23 -.76 -3.1 iSCorUSGr s Q IUSG .72e 1.3 59.23 47.78 390 57.20 5075 58.12 56.53 -1.18 +6.4 iShChina N MCHI .61e .9 76.72 54.14 5055 64.60 23411 66.00 62.62 -2.47 -2.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 65

siShShtTrB Q SHV .03e 110.43 110.18 1629 110.44 8180 110.44 110.38 +.05 +.2 iShUSPfd Q PFF 2.13a 5.6 39.28 36.52 2703 37.71 8849 37.77 37.50 +.14 -.9 iSEafeMnV N EFAV 2.81e 3.9 76.51 68.11 433 71.14 2841 71.62 70.66 -.71 -2.5 iSRus3K N IWV 2.47e 1.5 169.20 142.43 452 162.29 1788 164.01 160.68 -2.43 +2.6 iSGblMatl N MXI 1.02e 1.5 75.19 58.97 27 67.24 118 67.82 66.05 -.70 -4.0 iShUtils N IDU 4.54e 3.4 142.50 119.51 78 131.94 565 132.97 130.20 +1.82 -.7 iSUSAMinV N USMV .87e 1.6 55.45 48.48 1440 53.16 9352 53.62 52.61 -.45 +.7 iSMrnSCV N JKL 2.98e 2.0 158.15 134.66 2 152.47 99 155.48 151.15 -3.14 +.1 iShMCVal N IJJ 2.16e 1.3 166.34 142.74 64 162.03 460 164.76 160.93 -3.20 +1.2 iShGblUtil N JXI 1.99e 4.1 53.07 45.15 6 48.97 158 49.08 48.07 +.72 -1.1 iShTelecm N IYZ .68e 2.5 33.00 26.34 1610 27.57 7619 27.79 27.10 -.09 -6.3 iShTech N IYW 1.20e .7 187.31 138.25 133 178.27 1157 181.45 176.21 -4.67 +9.5 iShGblIndl N EXI 1.40e 1.6 100.28 83.76 25 87.89 134 88.72 86.74 -1.35 -5.4 iShGblCSt s N KXI 54.58 47.79 34 49.01 156 49.16 48.53 +.01 iShREst N IYR 2.76e 3.4 83.27 71.27 8418 80.58 37300 80.94 79.52 -.12 -.5 iSGblCnDis N RXI 1.39e 1.2 119.82 97.88 56 114.87 123 116.33 113.23 -2.28 +5.0 iSh0-5Tips N STIP 100.84 99.16 72 99.69 447 99.70 99.46 +.22 -.2 iShHmCnst N ITB .09e .2 46.56 33.10 1617 38.15 16067 38.69 37.18 -.02 -12.7 iShInds N IYJ 1.65e 1.1 158.32 129.07 158 143.70 636 145.72 141.82 -2.45 -2.5 iShAerosp N ITA 1.31e .7 207.47 155.02 159 192.47 1410 195.15 189.15 -1.27 +2.3 iShHltcare N IYH 3.01e 1.7 193.31 163.20 43 178.18 242 181.73 175.63 -3.87 +2.3 iShFinSv N IYG 1.21e .9 142.14 110.06 69 129.62 475 132.57 128.46 -3.43 -.6 iShRegBks N IAT .61e 1.2 54.74 41.83 203 49.16 907 50.96 49.03 -1.91 -.3 iShInsur N IAK .82e 1.3 69.95 59.34 10 61.49 47 63.10 60.86 -1.64 -7.7 iShFincls N IYF 1.45e 1.2 126.54 105.78 517 117.19 2054 119.16 116.14 -2.38 -1.9 iShBroker N IAI .65e 1.0 70.58 51.86 61 64.11 553 66.86 64.11 -2.92 +2.1 iShUSEngy N IYE 1.14e 2.7 43.75 33.70 730 41.94 3979 42.35 40.54 +.21 +5.8 iShESGSel N KLD 1.14e 1.0 119.20 101.27 12 112.81 125 114.12 111.33 -1.24 +1.6 iShCrSPS s N IJR 86.70 66.77 4273 83.46 21937 85.63 82.99 -2.30 +8.7 iShMedDev N IHI 1.57e .8 206.75 160.37 118 200.65 581 204.11 198.06 -3.78 +15.6 iShConsGd N IYK 2.43e 2.1 130.93 111.06 61 118.27 131 119.11 117.24 -.94 -6.7 iShHltcPrv N IHF .24e .1 182.86 139.65 69 175.64 2318 181.97 173.89 -6.66 +12.0 iShCorTInt N IXUS 1.28e 2.1 67.93 56.86 615 60.13 3831 60.37 59.09 -.63 -4.7 iShPharm N IHE 3.11e 1.0 166.06 139.28 6 151.36 45 154.01 149.27 -3.34 -2.0 iShBasM N IYM 1.42e 1.4 108.32 88.48 259 99.01 748 100.19 97.47 -1.30 -3.1 iShPeru N EPU .70e 1.8 44.95 33.53 94 39.25 427 40.09 38.87 -.80 -4.2 iShCorEafe N IEFA 1.56e 2.5 70.84 60.28 6507 63.37 46039 63.74 62.56 -.78 -4.1 iShOilEq N IEZ .86e 2.4 40.89 29.57 17 36.51 129 37.30 35.02 +.21 +1.6 iShDJ US N IYY 2.01e 1.5 143.07 120.36 23 136.34 124 138.02 134.94 -2.40 +2.0 iShO&GEx N IEO 1.06e 1.4 77.84 50.49 93 74.31 417 75.42 71.43 +.61 +14.4 iShAggrAllo N AOA .98e 1.8 56.94 51.02 46 53.40 284 53.80 52.84 -.54 -.9 iShCrShUS s Q ISTB 50.47 48.89 254 49.08 827 49.14 49.04 +.02 -1.5tiShEurope N IEV 1.12e 2.5 50.81 43.96 433 44.71 4985 45.01 43.96 -.52 -5.4 iShGroAllo N AOR .81e 1.8 46.77 43.07 67 44.36 444 44.52 44.00 -.31 -1.2 iSRusMic N IWC 1.08e 1.0 109.92 83.45 33 105.62 203 108.42 105.11 -2.88 +10.4 iShModAllo N AOM .71e 1.9 39.05 36.79 83 37.53 336 37.60 37.33 -.17 -1.3 iShMorMl bt A IYLD 1.33e 5.2 25.96 24.39 24 24.56 155 24.64 24.46 -.11 -4.9tiSMsciVal N EFV 1.66e 3.2 59.57 50.79 2135 51.35 10443 51.62 50.79 -.41 -7.0 iSSCVal N IJS 1.73e 1.1 169.45 132.50 90 163.27 876 168.06 162.82 -4.85 +6.3 iShConsAllo N AOK .64e 1.9 35.27 33.55 27 34.00 176 34.05 33.83 -.02 -1.9 iShEafeGr N EFG 1.37e 1.7 85.81 72.88 363 78.80 2088 79.42 77.78 -1.19 -2.4 iShSCGrth Q IJT 1.54e .8 196.42 149.00 86 188.96 724 192.75 187.20 -4.32 +11.1 iShiB3-20F s N IBCD 24.82 24.24 1 24.34 31 24.40 24.32 +.01 -.7 iShiB3-23x s N IBCE 24.76 23.38 1 23.56 8 23.66 23.53 +.06 -2.9 iShBd3-23 s N IBDD 26.95 25.50 4 25.65 11 25.72 25.57 +.08 -3.1 iShBd3-20 s N IBDC 26.38 25.81 10 25.87 52 25.99 25.84 -.08 -.8 iStar N STAR 4 12.29 9.75 891 10.79 3461 11.09 10.56 -.24 -4.5 iStar pfD N STARpD 2.00 7.9 26.12 24.29 1 25.37 4 25.40 25.21 +.05 iStar pfG N STARpG 1.91 7.6 25.94 24.21 0 25.02 11 25.09 24.85 +.02 -1.9 iStar pfI N STARpI 1.87 7.5 25.94 24.25 1 24.99 4 25.10 24.76 +.01 -.8 ITT Inc N ITT .54 1.0 17 57.62 38.36 1108 52.27 3928 54.62 50.13 -.99 -2.1 Itus Cp hrs Q ITUS 6.43 .60 111 3.03 650 3.39 3.01 -.15 +28.4 Iberiabnk Q IBKC 1.52 2.0 28 87.55 68.55 484 75.80 2020 80.48 75.80 -3.27 -2.2 Iberia pfB Q IBKCP 1.66 6.0 30.50 25.82 2 27.50 14 27.50 27.07 +.19 -3.1 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 27.25 5 27.35 27.15 -.14 -3.0 Icahn Ent Q IEP 7.00f 9.9 29 73.23 49.13 53 71.06 356 72.68 70.12 -.94 +34.1 IchorHld n Q ICHR 10 35.51 17.76 529 21.22 4197 21.98 19.93 -.98 -13.7 Icon PLC Q ICLR 34 138.17 95.56 243 132.53 984 136.56 129.10 -4.50 +18.2tIconixBrnd Q ICON 1 7.06 .56 1521 .58 6279 .69 .56 -.09 -54.8 Idacorp N IDA 2.36 2.6 23 100.04 79.59 207 92.24 1111 93.28 91.40 +.98 +1.0tIdealPower Q IPWR 3.29 1.00 24 1.06 344 1.17 1.00 -.01 -25.4 Identive lf Q INVE 5.91 2.55 22 3.87 73 4.39 3.79 -.44 +15.9tIderaPhm Q IDRA 2.87 1.12 1502 1.32 9403 1.48 1.12 -.12 -37.4 IDEX N IEX 1.72 1.3 30 150.72 110.25 445 136.48 1810 138.55 134.28 -2.18 +3.4 iKangHlth Q KANG 18 20.62 11.70 351 20.46 4341 20.51 19.99 +.09 +29.5 Ikonics Q IKNX 13.03 7.25 0 10.70 8 10.84 9.80 +.20 +42.2 ITW N ITW 3.12 2.3 29 179.07 135.07 1333 138.54 8323 143.56 136.95 -2.14 -17.0 Illumina Q ILMN 73 293.15 167.98 654 279.29 5048 286.20 268.92 -3.36 +27.8 ImageSens Q ISNS 5.20 2.50 15 4.15 30 4.25 4.00 -.05 +40.7 Imax Corp N IMAX 26.70 17.58 292 22.15 2377 22.85 21.90 -.45 -4.3 Immersn h Q IMMR 9 17.71 5.76 862 15.44 3528 16.27 14.75 -.87 +118.7 ImmuCell Q ICCC 76 9.25 5.26 0 6.82 6 6.82 6.74 +.07 -22.4 ImmuneDs Q IMDZ 13.05 2.80 306 4.55 1296 4.65 4.05 +.15 +16.7tImmuneP rs Q IMNP 3.43 .17 1276 .19 2985 .20 .17 -.00 -67.4 ImunoCll rs A IMUC 2.79 .17 145 .26 1518 .26 .24 -.00 -17.7 ImunoGn Q IMGN 13.41 4.80 3578 9.73 15736 12.31 9.61 -2.42 +51.8 Imunmd Q IMMU 26.48 7.17 1933 23.67 11804 24.77 22.47 -.71 +46.5 Immuron n Q IMRN 16.70 4.47 8 10.16 41 10.97 9.62 +.60 +92.1 Immutep Q IMMP 3.06 1.25 31 2.38 335 2.41 2.17 +.03 +51.6 ImpacMtg A IMH 4 15.81 7.18 14 9.53 74 9.97 9.42 -.32 -6.2 ImpOil g A IMO .57 1.7 67 33.55 25.91 229 33.25 1359 33.32 31.97 +.68 +6.6 Imperva Q IMPV 53.95 37.17 335 48.25 1368 49.80 46.85 -1.75 +21.5 Impinj n Q PI 60.85 9.95 307 22.11 2041 22.78 20.69 -.89 -1.9 ImprimisP Q IMMY 3.45 1.35 12 2.20 273 2.42 1.99 -.25 +29.4 IncOpR A IOR 29 14.25 8.51 13.35 15 14.25 12.63 -.15 +20.5 Incyte Q INCY 140.11 60.23 1624 67.00 12477 73.56 63.51 -7.03 -29.3 IndCDrillg N ICD 5.48 2.72 121 4.12 478 4.23 3.74 +.02 +3.5 IndepHld N IHC .25f .8 12 39.85 19.90 14 33.25 72 37.30 32.90 -1.90 +21.1 IndepRT N IRT .78a 7.6 21 10.63 8.26 787 10.31 3768 10.39 9.99 +.08 +2.2sIndBkMA Q INDB 1.52 1.9 23 84.83 64.75 104 78.40 440 84.83 78.05 -3.42 +12.2 IndBkMI Q IBCP .60 2.4 20 27.10 18.50 154 25.50 620 26.25 25.45 -.80 +14.1 IndepBkTX Q IBTX .56f .8 20 79.00 51.71 238 66.80 1037 70.20 66.60 -3.65 -1.2tIndiaFd N IFN 1.82e 1.9 28.81 23.71 92 24.26 504 24.31 23.71 +.24 -7.1 IndiaGCap A IGC 1.63 .30 248 .50 961 .56 .48 -.04 -50.5 IndoTel s N TLK .67 36.19 23.66 302 26.01 1907 26.28 25.29 +.46 -19.3 IndusAcq n Q INDU 11.74 9.65 1 9.86 267 9.97 9.86 -.06 +1.1 IndSvAm lf Q IDSA 2.70 1.19 5 2.07 25 2.08 1.95 +.10 +26.2 IndLogis n Q ILPT .27p 72 24.00 17.21 127 22.35 690 22.81 21.76 -.22 -4.3 IndBach N IBA .87e 1.5 67.61 53.00 7 57.75 58 58.70 54.93 +1.55 +.8 Infinera Q INFN 12.39 6.10 1309 9.93 4540 9.97 9.12 +.54 +56.9 InfinityPh Q INFI 3.75 .93 421 1.91 3649 2.24 1.80 -.14 -5.9 InfPrCas Q IPCC 2.32 1.6 29 150.65 83.00 124 142.35 236 143.35 139.65 -.85 +34.3 InflaRx n Q IFRX 70 42.83 14.47 42 32.25 193 33.64 28.34 +1.57 +53.9 InfoSvcs Q III .20f 4.9 5 4.63 3.52 35 4.10 285 4.20 4.04 -.06 -1.7sInfosys N INFY .40e 2.0 18 19.10 13.88 9607 19.43 34453 19.51 18.49 +.71 +19.8 InfrREIT n N HIFR 1.00 4.5 18 23.22 17.60 152 22.17 967 22.47 21.22 +1.01 +19.3 InfrEnAlt Q IEA 10.42 8.25 45 9.31 954 9.69 8.98 +.19 -6.1sInfuSystem A INFU 3.55 1.65 115 3.55 355 3.55 3.30 +.25 +54.3 IngerRd N IR 2.12f 2.4 21 97.67 79.63 1599 89.73 7825 91.25 87.94 -1.03 +.6 Ingevity N NGVT 84.87 53.62 212 80.86 1483 82.23 79.25 -.23 +14.7 InglesMk h Q IMKTA .66 2.1 14 36.95 20.75 135 31.80 433 32.30 31.15 +.20 -8.1 Ingredion N INGR 2.40 2.2 15 146.28 107.77 685 110.70 3039 113.69 108.47 +1.63 -20.8 InnerWkgs Q INWK 25 12.03 8.19 182 8.69 894 9.17 8.46 -.56 -13.4 Innodata Q INOD 1.85 .88 248 1.00 451 1.15 .96 -.15 -26.5 Innophos Q IPHS 1.92 4.0 43 51.34 38.66 99 47.60 301 48.94 47.34 -1.40 +1.9 Innospec Q IOSP .88f 1.1 28 81.05 54.10 96 76.55 574 79.50 76.40 -3.30 +8.4 InnovBio rs Q INNT 50.50 3.43 503 23.57 2793 25.34 13.89 +10.12 +286.4 InnovInd n N IIPR 1.00 2.7 39.75 15.72 92 36.62 797 37.73 35.08 +1.81 +13.3 InnoInd pfA N IIPRpA 28.80 25.50 2 28.65 13 28.65 27.76 +1.32 +2.5 InnovSolu Q ISSC 10 4.54 2.60 7 2.91 28 2.96 2.88 -.09 -1.0 Innoviva Q INVA 1.00 7.2 13 17.99 11.47 909 13.80 5051 14.11 13.26 -.35 -2.7 Innsuites A IHT .01 .7 3.70 1.23 12 1.43 58 1.62 1.40 -.13 -18.3 Inogen Q INGN 194.23 89.01 167 186.33 864 188.51 177.31 +.27 +56.5 Inovalon n Q INOV .12p 17.80 8.90 244 9.93 1981 10.35 9.65 -.03 -33.8tInovioPhm Q INO 8.44 3.64 1219 3.92 5398 4.29 3.64 -.32 -5.1 Inphi N IPHI 17 44.25 23.65 405 32.61 2699 34.13 31.41 -1.85 -10.9tInpixon rs Q INPX 47.10 .12 5417 .16 20149 .20 .12 -.03 -97.4 InseegoCp Q INSG 2.33 1.01 71 2.01 467 2.22 1.95 -.07 +24.8 InsightEnt Q NSIT 17 51.28 32.11 162 48.93 913 50.24 48.05 -1.35 +27.8 InsightS n N INSI .80 4.2 21.10 18.04 41 18.92 150 18.92 18.38 +.50 -4.9 Insignia s Q ISIG .70e 2.40 .96 80 1.63 110 1.78 1.61 -.07 +37.0 Insmed Q INSM 33.94 11.49 652 23.65 3546 27.74 23.30 -2.78 -24.2 Insperity s N NSP 31 101.90 34.88 292 95.25 1318 96.35 92.51 +66.1 InsprMed n N INSP 41.01 22.50 86 35.66 1079 39.84 34.81 -3.84 +42.8 InspMD wtB A NSPR.WSB .06 .01 .02 InspEnt Q INSE 14.00 4.40 6 6.25 167 6.75 6.10 -.25 -36.2 InstlldBPd N IBP 31 79.40 50.95 163 56.55 810 59.75 56.55 -1.70 -25.5 Insteel Q IIIN .12a .4 25 35.60 23.20 51 33.40 287 35.00 32.91 -1.57 +17.9 Instructre n N INST 46.95 28.50 380 42.55 1957 43.70 40.45 -1.40 +28.5 Insulet Q PODD 102.89 47.31 613 85.70 4014 98.29 84.37 -11.67 +24.2 InsysTher s Q INSY 14.00 4.10 424 7.24 3175 8.07 7.06 -.91 -24.7 IntecPhm n Q NTEC 9.80 4.00 43 4.40 232 4.70 4.15 -.05 -14.6 IntegerHl N ITGR 67.91 40.01 109 64.65 803 65.70 62.80 -.70 +42.7 IntegLfSc s Q IART 73 67.50 41.51 764 64.41 3664 66.18 63.78 -1.34 +34.6 IntgDv Q IDTI 33 35.40 23.07 1003 31.88 6800 33.61 31.34 -2.07 +7.2 IntegMed n Q IMTE 44.00 1.85 10 17.36 47 19.50 14.75 -1.43 +208.3 Intel Q INTC 1.20 2.4 19 57.60 33.23 28901 49.71 180952 51.75 48.50 -2.79 +7.7 Intellia n Q NTLA 35.99 14.45 599 27.36 4069 30.25 25.34 -1.55 +42.4 Intellichk A IDN 3.95 1.50 14 2.30 106 2.30 1.98 +.34 -10.2sIntellgSys A INS 9.90 3.30 7 8.67 69 9.90 8.51 -.73 +90.1 Intelliph Q IPCI 3 2.92 .32 29 .45 408 .47 .39 -.01 -44.1sIntelsat N I 21.05 2.44 3339 16.66 27180 21.05 15.56 -.97 +391.4 IntParfum Q IPAR .84 1.6 38 55.45 35.55 71 53.50 375 55.00 52.65 -1.04 +23.1 InterXion N INXN 67.19 44.03 593 62.42 3280 63.81 60.73 -1.75 +5.9 InteractB Q IBKR .40 .6 36 80.32 36.23 774 64.41 4557 65.99 63.43 -1.51 +8.8 InterceptP Q ICPT 135.59 51.05 691 83.91 4565 86.18 78.00 -1.76 +43.6 IntcntlExc s N ICE .88e 1.2 17 76.69 63.22 3020 73.55 12033 75.27 73.39 -1.25 +4.2 IntCtlHtls N IHG 69.23 49.03 135 62.67 1696 64.11 61.70 -1.56 -1.3 InterDig Q IDCC 1.40 1.7 11 85.50 67.55 251 80.90 1611 83.90 80.30 -3.00 +6.2 Interface Q TILE .26 1.1 24 26.25 18.30 256 22.95 1858 23.95 22.73 -1.15 -8.7 Intergroup Q INTG 28.35 21.30 1 26.71 24 27.40 25.63 +.21 +12.0tIntlnkEl n Q LINK 9.50 3.31 44 3.25 419 5.11 2.50 -.19 -37.7sIntermolec Q IMI 1.70 .86 13 1.67 203 1.70 1.56 +21.9 Internap rs Q INAP 22.36 8.88 454 10.42 2530 13.09 10.25 -2.68 -33.7 IntlBcsh Q IBOC .66 1.5 17 45.00 33.75 158 42.80 947 44.50 41.80 -1.45 +7.8tIBM N IBM 6.28f 4.5 10 171.13 137.45 3709 139.70 26194 141.36 137.45 -1.58 -8.9 IntFlav N IFF 2.76f 2.2 32 157.40 122.11 473 123.96 2419 125.05 122.12 -.64 -18.8 IntlGmeT n N IGT .80 3.4 31.00 17.92 1756 23.24 11661 24.83 22.61 -1.68 -12.3 IntPap N IP 1.90 3.6 17 66.94 50.00 2359 52.08 12866 53.76 52.03 -.92 -10.1sIntlSeaw n N INSW 24.78 15.23 103 23.14 1020 24.78 23.05 -.60 +25.4 IntlSpdw Q ISCA .47f 1.1 9 47.45 32.25 131 44.70 519 45.15 43.95 -.50 +12.2 IntTower g A THM .78 .29 338 .51 765 .54 .46 -.04 +17.4 IntrntGold Q IGLD 10.91 2.40 13 2.75 134 3.01 2.62 +.01 -67.5 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 1 10.03 8 10.84 9.69 -.22 +10.1 IntrpDia rs Q IDXG 1 1.80 .72 214 .89 947 .92 .87 -.01 -12.7 Interpublic N IPG .84 3.6 16 26.01 18.30 2268 23.44 13764 24.21 23.17 -.47 +16.3 IntersENT Q XENT 42.95 26.77 381 37.45 1448 38.25 36.50 +.60 +15.6 Intersectns Q INTX 4.78 1.46 27 2.03 198 2.13 2.00 -.11 -10.2 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 7 25.18 22 25.65 25.08 -.09 -1.2 inTestCorp A INTT 19 10.25 5.75 11 7.30 132 7.30 6.95 +.20 -15.6 Intevac Q IVAC 97 12.25 4.51 132 4.85 895 5.10 4.75 -.05 -29.2 IntraCellu Q ITCI 25.82 10.25 292 17.67 1842 18.92 17.09 -.98 +22.0 IntPotash N IPI 5.31 2.14 828 4.10 4454 4.55 4.07 -.45 -13.9 Intrexon N XON 25.88 10.26 9847 13.94 21856 15.40 12.79 -1.57 +21.0 IntriCon Q IIN 46.20 6.90 88 40.30 762 43.35 37.20 -1.40 +103.5 Intuit Q INTU 1.56 .8 45 216.63 130.26 1214 204.31 8380 206.52 198.03 -1.68 +29.5 IntSurg s Q ISRG 72 496.92 306.86 640 478.48 3541 490.98 467.98 -4.73 +31.1 Inuvo A INUV 1.24 .68 31 .77 256 .79 .70 +.02 -4.6 Invacare N IVC .05 .3 20.00 12.30 158 18.60 1043 19.50 18.50 -.60 +10.4 Invesco24 n N IHTA 10.33 8.28 33 9.16 130 9.20 9.04 +.10 -11.2 InvHiIn23 n N IHIT 10.32 9.53 48 9.90 228 10.00 9.90 -.09 +1.1 InvAdvMu2 A VKI .78 7.3 11.93 10.33 57 10.66 438 10.72 10.57 +.01 -6.3 InBLDR As Q ADRA .72e 2.1 37.70 30.77 1 33.55 34 33.60 32.70 -.63 -2.9 InBLDR Dv Q ADRD .72e 3.2 25.31 21.69 5 22.38 72 22.53 22.08 -.26 -4.9 InBLDR Em Q ADRE .60e 1.5 48.92 38.00 3 40.87 255 41.37 40.01 -1.07 -5.2 InBLDR Eu Q ADRU .78e 3.6 24.65 21.40 21.61 6 21.72 21.45 -.47 -5.6 Inv Bond N VBF .83a 4.6 20.29 17.47 57 17.92 211 17.92 17.52 +.30 -9.9 InvCAVal N VCV .79 6.7 13.20 11.53 168 11.80 491 11.84 11.70 +.06 -6.2 InvDynCrd N VTA .90 7.7 12.10 11.33 112 11.62 629 11.74 11.62 -.10 -.8 InvGDrChi Q PGJ .20e .4 50.87 37.28 109 46.03 318 48.02 44.80 -2.72 +2.7 PwSClnEn N PBW .07e .3 27.17 4.20 26.08 +2.8 InvDivAch Q PFM .50e 1.9 27.77 23.91 22 25.67 72 25.82 25.45 -.11 -2.9 InvHiYlDv Q PEY .54 3.1 18.61 16.52 108 17.60 605 17.74 17.55 -.07 -1.2 InvIntlDiv Q PID .65e 4.2 17.38 15.13 222 15.61 993 15.64 15.28 -5.6 InvNsdMo Q DWAQ .06e .1 117.50 89.13 1 111.02 13 114.11 108.90 -3.67 +8.2 InvUtils Q PUI .63e 2.3 29.97 23.64 17 27.71 31 27.78 27.36 +.58 -.4 InvWtrRs Q PHO .18e .6 31.82 26.47 118 30.21 230 30.52 29.87 -.13 -.2 InvBuybk Q PKW .52e .9 63.49 52.75 50 56.75 379 58.34 56.31 -1.87 -3.8 InvNasIntn Q PNQI 147.75 101.71 42 139.24 345 143.45 136.73 -5.11 +20.3 InvSmMid Q PRFZ 1.30e .9 143.22 113.90 30 139.16 188 141.67 138.03 -2.84 +7.1 InvBasMat Q PYZ .61e .9 75.26 60.00 3 68.03 26 68.94 66.98 -1.68 -3.7 Inv CnsCyc Q PEZ .30e .5 57.39 43.86 1 54.74 11 56.49 54.48 -1.80 +8.9 InvTechM Q PTF .26e .4 64.75 45.17 4 59.92 53 61.88 59.08 -2.46 +13.7 InvDWA M Q PDP .11e .2 57.68 46.28 50 55.34 373 56.39 54.53 -1.38 +7.2 InvInds Q PRN .19e .3 64.86 53.13 4 60.11 12 60.54 58.87 -.83 -1.4 InvHlthcr Q PTH 94.93 59.64 16 87.55 134 91.40 85.02 -3.90 +21.5 Inv Fincl Q PFI .14e .4 37.29 30.63 6 34.84 18 35.43 34.50 -.97 -.8 InvEngy Q PXI .69e 1.6 46.64 30.10 15 43.16 108 43.85 41.51 +.30 +9.3 InvCnsStp Q PSL .67e .9 72.79 58.73 25 70.82 61 71.83 70.11 -.36 +8.8 In1-30TrII Q PLW .66 2.1 33.52 30.78 6 31.71 146 31.81 31.55 +.19 -3.3sInSC CnS II Q PSCC 1.34e 1.7 82.04 64.11 13 80.02 34 82.04 79.81 -.53 +7.0 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 0 24.50 6 24.54 24.38 -.01 -1.5 InKBWRg II Q KBWR .79e 1.4 61.23 47.64 18 57.94 65 59.75 57.66 -1.79 +3.5 InP&CInsII Q KBWP .69e 1.1 63.06 52.71 5 59.50 37 60.21 58.64 -.80 +.2 InKbwReit Q KBWY 2.58 7.2 38.43 29.75 123 35.73 505 35.86 35.10 +.33 +.9 InKbwHiD II Q KBWD 2.10 9.1 24.69 21.09 146 23.04 400 23.50 22.95 -.49 -2.4 In KBWBkII Q KBWB .58e 1.1 60.38 46.12 890 53.61 2894 54.81 53.15 -1.39 -2.6 InIntByb II Q IPKW .29e .8 40.14 31.77 41 35.99 280 36.81 35.54 -1.24 -4.2 InGlbWtII Q PIO .34e 1.4 27.16 23.34 15 24.99 58 25.17 24.65 -.03 -4.0 PS EMLwV N EELV .60e 2.4 27.59 23.68 25.39 +.2 InGlGoldII Q PSAU .10e .5 21.85 17.58 13 18.45 76 18.48 17.68 +.12 -6.1 InGlbAgrII Q PAGG .74e 2.8 28.90 24.29 0 26.83 3 27.03 26.72 -.32 -2.0 In IntlLB II Q IDLB 32.01 27.59 0 29.52 11 29.74 29.17 -.37 -2.1 InDWATcR II Q DWTR 30.81 24.35 5 29.61 27 30.29 29.25 -.53 +4.8 InTactII Q DWIN 1.18 4.6 28.03 24.71 29 25.49 79 25.58 25.34 +.08 -5.2 In SmCMoII Q DWAS .07e .1 57.35 41.94 42 54.03 255 55.75 53.16 -1.81 +10.9tInDWA MoII Q DWLV 33.50 32.05 9 32.51 19 32.90 32.05 -.62 -2.9 InEmMomII Q PIE .12e .6 22.22 16.99 117 20.02 709 20.07 19.25 -.04 -2.6 InDevMoII Q PIZ .26e .9 29.70 25.29 40 27.49 207 27.87 27.03 -.61 -.5tInvHiInc2 N VLT 1.24 9.2 15.25 13.48 42 13.49 109 13.62 13.46 -.10 -8.3 Invsco iim N IIM .84 5.9 15.47 13.64 93 14.13 500 14.18 14.03 +.09 -5.2tInvesco N IVZ 1.16 4.4 11 38.43 26.16 4359 26.56 20288 27.54 26.16 -1.07 -27.3 InvMtgCap N IVR 1.68 10.6 7 18.86 15.15 916 15.90 5428 16.52 15.72 -.05 -10.8 InvMtg pfA N IVRpA 1.94 7.8 25.56 24.24 18 24.95 47 25.43 24.92 +.04 -.3 InvMtg pfB N IVRpB 1.94 7.5 26.44 24.25 0 25.84 35 26.03 25.78 -.10 +.3 InvMtg pfC N IVRpC 1.88 7.6 25.73 23.40 20 24.60 110 24.77 24.45 +.04 -1.6 Invsco oia N OIA .39 5.2 8.25 7.34 68 7.55 411 7.55 7.41 +.04 -5.6 InvMuOpTr N VMO .88 7.5 13.37 11.52 116 11.74 442 11.78 11.69 +.01 -5.3 InvMuniTr N VKQ .82 6.9 13.04 11.51 158 11.82 611 11.87 11.70 +.10 -5.4 InvPAVal N VPV .79 6.6 12.68 11.54 97 11.97 316 11.97 11.69 +.15 -1.5 Invsco iqi N IQI .76 6.4 13.04 11.70 93 11.92 512 12.00 11.86 +.03 -4.7 InvSrInco N VVR .31 7.3 4.60 4.26 544 4.28 2271 4.32 4.27 -.04 -2.5 InvTrIG N VGM .88 7.1 13.80 12.09 164 12.37 636 12.45 12.33 -.06 -6.1 InvTrNY N VTN .85 6.7 14.00 12.61 23 12.75 184 12.84 12.68 +.02 -7.1 Investar Q ISTR .16f .6 27 28.95 20.25 22 27.65 100 28.65 27.25 -.35 +14.9 InvTech N ITG .28 1.3 23.96 17.63 107 20.92 885 21.57 20.85 -.68 +8.7 InvestBncp Q ISBC .36 2.8 19 14.69 12.48 3204 12.79 14623 13.42 12.79 -.64 -7.9 InvRlEst N IRET .28 5.1 6 5.99 4.05 637 5.53 2739 5.98 5.26 -.41 +10.8 InvRlE pfC N IRETpC 1.66 6.8 26.08 22.29 5 24.34 11 24.60 24.26 -.16 -6.4 InvTitl Q ITIC 1.60a .9 15 221.88 162.67 2 184.66 8 191.65 183.21 -4.81 -6.9 Invitae n N NVTA 10.44 4.35 638 7.35 4617 8.26 7.08 -.73 -19.1 InvitHm n N INVH .44 1.9 24.30 20.25 3342 23.06 13880 23.22 22.40 +.46 -2.2 Invuity n Q IVTY 9.55 2.35 58 3.90 952 4.25 3.40 +.45 -37.1 IonisPhm Q IONS 65.51 39.07 960 41.67 5948 43.64 40.91 -1.28 -17.2 IovanceTh Q IOVA 19.90 4.45 1025 12.80 4422 14.10 12.50 -.80 +60.0 iPBetaCmd N BCM 32.00 25.10 0 29.79 24 29.97 29.48 -.09 +1.8 iPBetaCoff N CAFE 13.64 10.35 10.48 -7.8 iPBetaCrOil N OLEM 21.88 12.96 1 21.62 5 21.62 20.21 +1.85 +22.1 iPBetaNGs N DCNG 19.05 16.19 16.70 -1.5 iPBetaSfts N GRWN 22.59 19.54 19.54 -9.4 iP LXR2K N RTLA 209.90 209.90 209.90 +4.4 iPTr5yBear Q DFVS 37.18 27.28 35.70 1 35.78 35.70 -.94 +12.6siRadimed Q IRMD 20.20 8.25 58 20.75 278 20.75 19.06 +1.35 +37.0 Iridex Q IRIX 10.98 4.28 23 6.96 55 6.96 5.95 +.32 -8.7 IridiumCm Q IRDM 19 17.95 9.68 762 16.10 4176 16.50 15.70 -.25 +36.4 Iridium pfB Q IRDMB 16.88 3.1 593.19 348.00 543.27 0 551.00 543.27 -45.43 +35.1 IronMtn N IRM 2.20 6.3 30 41.52 30.78 2026 35.01 7834 35.37 34.16 +.01 -7.2 IronwdPh Q IRWD 19.89 12.89 1146 19.12 6390 19.39 18.26 -.22 +27.6 iShItaly rs N EWI 34.45 27.55 1069 28.89 4341 29.07 28.36 -.23 -5.1 iShJapan rs N EWJ 64.71 52.81 5613 57.91 52894 58.59 57.80 -.97 -3.4tiSMlasia rs N EWM 36.56 30.46 943 31.18 4428 31.21 30.46 +.06 -5.4 iShSing rs N EWS 28.35 23.33 597 23.99 4571 24.03 23.60 -.09 -7.5tiSTaiwn rs N EWT 39.36 35.01 5134 36.00 31059 36.03 35.01 -.04 -.6 iSh UK rs N EWU 38.05 32.87 2352 34.78 12114 34.99 34.25 -.30 -2.9 iSh0-5IGCp N SLQD .79 1.6 50.73 49.46 1225 49.63 8922 49.64 49.56 +.08 -1.3 iShCmdOpT N CMDT 41.95 33.66 0 36.47 23 36.69 36.00 -.34 -1.9 iShCvBd N ICVT .67e 60.09 51.90 41 57.71 1109 59.00 57.19 -1.21 +4.7 iShCorEM N IEMG .95e 1.8 62.70 49.43 16121 52.51 88905 52.75 51.05 -.65 -7.7 iSh 5-10Cp n N MLQD 49.96 47.08 47.45 0 47.45 47.45 +.15 -4.0 iShRUT P n Q AMCA .26e 28.53 24.40 1 27.19 48 27.38 26.83 -.22 -.6 iSh USD n Q SUSC 25.90 24.01 3 24.21 11 24.21 24.10 +.10 -4.9 iShColomC N ICOL .43e 2.9 16.51 13.45 2 14.95 30 14.98 14.60 +.10 +3.6 iShEnhBd n N IGEB 50.77 47.60 2 47.91 10 47.91 47.67 +.23 -4.8 iSh 1-5Yr n Q SUSB 25.26 24.46 4 24.52 31 24.58 24.50 -1.8tiShDefBd n N HYDB 51.96 49.22 0 49.22 3 49.51 49.22 -.36 -2.9 iShFSIntSC N ISCF .12p 34.73 27.98 6 31.73 447 32.08 31.32 -.36 -2.2 iShRs2500 n N SMMD 47.19 38.87 1 46.07 2 46.21 45.69 -.60 +5.5 iShFacSIntl N INTF .17p 31.21 26.13 143 27.63 1388 27.79 27.30 -.40 -4.2tiShArgGl n N AGT 32.94 23.02 28 22.87 468 24.54 22.81 -1.99 -24.2 iShFS USA N LRGF .19e 33.93 28.54 565 31.97 1401 32.50 31.68 -.75 +.6 iShFSUsaSC N SMLF .23e 43.45 34.88 12 41.82 210 42.72 41.63 -1.09 +5.8 iShFacSGbl N ACWF .11p 34.07 27.04 16 30.03 50 30.44 29.68 -.54 -2.1 iSh iBd23 n N IBML 25.96 24.64 4 24.95 62 25.04 24.95 -.04 -1.1 iSh IntDv n N IDEV 62.47 53.10 4 56.00 67 56.20 55.23 -.70 -4.3 iShMgRE rs N REM 48.54 39.80 202 43.45 1171 44.87 43.07 -1.29 -3.9 iShExpoTc Q XT .14p 38.52 31.51 88 36.23 468 36.71 35.59 -.67 +2.2 iSh0-5HYCp N SHYG 2.38 5.1 48.03 45.93 469 46.62 2368 46.85 46.59 -.23 -1.1 iShDvlValu N IVLU 28.44 23.90 52 25.01 871 25.14 24.81 -.33 -5.4 iSh 3-10yr n N IMTB 50.70 47.14 19 47.82 28 48.21 47.52 -.06 -3.8 iShSaudi N KSA 31.99 24.69 196 31.37 786 31.46 31.00 +.43 +19.8 iSh USA Op Q ESGU .92e 1.5 62.57 52.86 7 59.89 30 60.33 59.04 -.70 +2.7 iSh MinVl n N SMMV 31.76 27.25 2 31.20 15 31.39 30.90 -.31 +6.9 iShHYlexOG Q HYXE 52.50 49.80 0 50.02 1 50.26 49.97 -.37 -2.0 iShIntDevM N IMTM .30p 33.00 27.90 13 29.66 113 29.84 29.42 -.37 -2.8 iShIntDevQ N IQLT .55p 31.40 27.21 11 28.75 137 28.83 28.38 -.22 -3.0 iShLwCarb N CRBN .94p 125.97 106.96 6 115.38 36 115.76 113.87 -1.10 -1.3tiShFallAn n Q FALN 1.48a 5.6 30.06 26.26 21 26.30 98 26.45 26.26 -.17 -3.1 iShCHdEM N HEEM 1.26e 1.9 28.95 23.77 78 25.61 638 25.71 24.99 -.14 -3.4tiShMsciChA A CNYA 35.68 27.12 5 27.74 114 28.62 27.12 -1.25 -13.4 iSh ESG Opt Q ESGD 72.49 62.02 28 65.13 370 65.40 64.32 -.70 -4.0 iSh IntDvGr N IGRO 62.04 53.77 1 54.54 21 55.28 53.84 -.86 -8.2 iSh GlImp n Q MPCT 1.18e 2.1 62.84 54.01 4 56.67 14 57.18 55.76 -.84 -4.2 iShMultiTc N TCHF 43.01 34.12 0 41.34 3 41.50 40.49 -.00 +6.6 iShMultInd N INDF 33.67 29.24 0 30.41 0 30.41 30.09 -1.40 -4.6 iShMultHl N HCRF 35.18 29.11 0 33.11 2 33.59 32.58 -.63 +4.7 iShiB20Mun N IBMI .24 .9 25.44 25.18 9 25.38 152 25.40 25.35 +.01 +.1 iShMultMat N MATF 36.19 30.14 32.28 0 32.28 32.28 -.47 -5.6 iSh MultFin N FNCF 37.85 30.16 2 33.36 23 33.89 32.90 -.89 -5.6 iShMultiEn N ERGF 30.71 23.28 28.83 1 28.83 28.83 +.08 +1.8 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 14 90.55 238 91.50 90.55 -.00 -.3 iShCTotBd s Q IUSB 51.49 48.94 76 49.35 300 49.42 49.22 +.07 -3.0 iSh MultCnS N CNSF 27.25 23.37 24.55 1 24.79 24.55 +.19 -7.3 iShCDivGr N DGRO .65e 1.9 37.22 31.08 411 34.28 2441 34.79 33.94 -.62 -1.4 iSh MulConD N CNDF 34.53 27.45 33.75 2 34.00 33.75 -.78 +7.8 iShCHEmu N HEZU .64e 1.7 31.62 28.32 1101 30.06 5810 30.40 29.77 -.43 +.8 iShGblReit N REET .94e 3.7 26.68 23.40 101 25.66 798 25.77 25.39 +.06 -1.6 iSh AdapJp N DEWJ .18p 31.33 26.25 0 28.92 1 29.03 28.92 -1.09 -2.7 iSh AdapC N DEFA .48p 30.45 27.17 29.19 -.7 iSh AdapEu N DEZU .56p 30.64 27.16 0 28.41 1 28.41 28.37 -.21 -1.3 iShCoreInt N IAGG 53.61 51.09 69 52.69 258 52.72 52.55 +.02 +1.2 iShCorePac N IPAC 1.06e 1.8 63.99 53.28 20 57.67 215 58.16 57.47 -.91 -3.3 iShCHGer Q HEWG .68e 1.7 30.35 26.39 85 27.76 1297 28.14 27.39 -.65 -3.2 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 3 95.53 35 95.58 95.06 +.08 -1.9 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 26.90 34 26.90 26.80 -.37 +1.9 iShJpMinV N JPMV .70e 1.0 72.41 61.22 1 68.01 14 68.78 67.90 -1.29 +.1 iShEafeMV N HEFV 28.27 26.08 27.83 4 27.89 27.83 -.23 +.9 iShEuMinV N EUMV .67e 2.7 26.69 24.16 3 24.65 21 24.75 24.32 -.12 -2.7 iShCHNk400 N HJPX .19p 32.09 26.80 29.63 0 -2.5 iShCorEur N IEUR 1.18e 2.5 53.97 46.50 137 47.58 1193 47.90 46.83 -.59 -5.2 iShxJMinV N AXJV .84p 38.95 32.91 0 35.26 4 35.26 34.65 -.27 -3.0 iSh2022Mu N IBMK .09e 26.37 25.24 10 25.52 131 25.56 25.50 -.6tiSh UAE Q UAE .63e 4.1 18.08 14.87 11 15.22 132 15.51 14.87 -.36 -9.4tiShEm exCh N EMXC 58.49 47.58 2 48.59 4 48.69 47.58 +.23 -9.9 iSh Qatar Q QAT .66e 4.0 18.00 13.01 4 16.35 136 16.39 15.86 +.02 +.9 iShYdOpBd N BYLD .75 3.1 26.66 24.00 12 24.13 39 24.17 24.08 +.03 -3.5 iSh2021Mu N IBMJ .07e 26.08 25.19 16 25.43 148 25.45 25.38 +.03 iShRussia rs N ERUS 39.23 28.19 312 33.82 1266 33.84 32.41 +1.00 +.9 iSCHeafe N HEFA .70e 1.6 30.88 27.65 1216 29.61 3040 29.79 29.30 -.28 -.3 iShCHMex N HEWW 1.41p 21.71 18.16 19.14 2 19.14 18.86 +.42 -4.3 iShH10yCBd N CLYH .31e 27.42 25.11 36 25.62 60 25.67 25.45 -.04 -3.0 iShCHSpain N HEWP .31p 23.80 20.85 1 21.80 5 21.89 21.70 -.27 -1.7 iShHEmBd N EMBH .30e 27.37 25.12 3 25.34 5 25.34 25.19 -.22 -4.5 iShCHItaly N HEWI .55p 19.17 16.12 0 17.20 2 17.20 17.00 -.04 +2.2 iShShMMu N MEAR .27e 50.18 49.61 4 49.97 200 50.04 49.84 +.01 +.3 iSCHEafSC N HSCZ .19p 32.36 28.02 13 31.29 26 31.37 30.93 -.31 +1.0 iShUSFxBal N FIBR 2.20e 101.15 98.54 98.80 -1.4 iShCHAcxUs N HAWX 1.38e 4.0 28.00 24.85 0 26.52 12 26.52 26.28 -.23 -1.3 iShGbMM rs N PICK 37.91 25.64 337 32.63 1278 32.96 31.91 -.70 -5.8 iShCmdSel Q COMT 1.89e 4.8 40.62 31.23 36 39.06 206 39.18 37.77 +.61 +7.5 iShCHAcwi N HACW .94e 2.0 30.93 26.76 1 29.79 26 29.79 29.43 -.24 +1.3 iShGblGld rs Q RING 20.84 16.88 115 17.52 2158 17.61 17.09 +.04 -6.8 iShTrFRBd N TFLO .07e .1 50.85 50.00 171 50.31 296 50.31 50.27 +.03 +.2 iShCH UK N HEWU .24p 25.54 22.21 2 24.77 8 24.89 24.35 -.17 +1.9 iSh ESG s N ESGE 37.04 15.90 41 33.65 369 33.92 32.79 -.53 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.34 0 -2.5 iShEMktMV N HEMV 29.20 25.12 177 26.80 189 26.83 26.20 -.05 -2.1 iShLqdty bt A ICSH .25e .5 50.54 49.98 138 50.16 666 50.20 50.10 +.05 +.2 iShCHJpn N HEWJ .74e .5 35.29 28.87 580 32.25 4188 32.50 31.84 -.28 -3.3 iShCHSoK N HEWY .48p 32.01 28.50 28.70 3 28.71 28.70 -1.09 -5.2 iShFacEmg N EMGF .13p 53.84 41.97 139 46.19 402 46.95 44.81 -1.03 -6.6 iSh iBd26 n N IBDR 24.92 22.99 15 23.32 100 23.37 23.18 +.08 -5.0 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 20 25.13 166 25.17 25.11 +.00 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 92 25.04 495 25.09 24.98 +.03 -1.1 iSiBd12-19 s N IBDK .37e 25.11 24.70 74 24.78 422 24.84 24.74 +.02 -.4 iSiBd12-23 s N IBDO .56e 25.55 24.13 330 24.28 558 24.35 24.21 +.08 -3.2 iSiBd12-22 s N IBDN .55e 25.42 24.19 62 24.34 309 24.37 24.29 +.04 -2.6 iSiBd12-25 s N IBDQ .64e 25.37 23.60 289 23.93 464 23.98 23.76 +.08 -4.4 iSiBd12-24 s N IBDP .63e 25.44 23.86 303 24.07 477 24.17 23.95 +.05 -3.9 iSiBd12-21 s N IBDM .47e 25.19 24.27 118 24.37 541 24.39 24.31 +.04 -1.7 IsoRay A ISR .65 .36 67 .45 365 .47 .43 -.01 +12.8 IsraelChm N ICL .27e 5.9 4.99 3.85 58 4.60 325 4.79 4.55 -.16 +13.9 Isramco Q ISRL 135.05 92.00 2 122.90 4 122.90 118.10 -.10 +17.4sIssuerDir A ISDR .20 1.0 69 21.85 11.65 0 19.89 12 21.85 18.15 +1.49 +8.4 ItauCorpb N ITCB 2.48e 16.7 72 16.34 10.28 7 14.85 109 15.28 14.44 -.35 +10.5tItauUnibH N ITUB .32e 3.1 16.98 9.92 9683 10.38 47388 10.60 9.92 -.04 -20.1 Iteris Q ITI 8.17 4.09 90 4.84 513 5.11 4.75 -.19 -30.6tIterumTh n Q ITRM 13.00 11.23 61 10.67 198 12.40 9.80 -1.50 -17.0 Itron Q ITRI 79.95 56.70 216 60.05 1310 61.00 57.45 +.60 -12.0 IturanLoc Q ITRN .96 3.2 16 38.00 28.50 22 30.35 295 31.40 29.80 -.66 -11.3 IvyHiInOp N IVH 1.50a 10.5 16.10 13.92 40 14.33 224 14.45 14.27 -.08 -5.2tIzea n Q IZEA 7.85 .88 53 .95 631 1.15 .88 -.18 -79.0J -:sJ&J Snack Q JJSF 1.80 1.2 24 158.41 124.10 79 152.47 405 158.41 152.23 -2.41 +.4 JAlexHld n N JAX 32 12.80 8.70 40 11.15 134 11.75 11.10 -.50 +14.9 JJill n N JILL 7 12.77 4.17 578 9.34 2571 9.53 8.80 +.07 +19.7 j2Global Q JCOM 1.66f 1.9 30 91.58 70.27 369 86.61 1868 89.54 84.64 -1.70 +15.4 JA Solar Q JASO 10 8.48 6.01 149 6.81 1005 6.86 6.65 -.02 -8.7 JBG Smth n N JBGS .90 2.5 38.91 30.79 996 36.47 3936 37.23 36.00 -.39 +5.0 JD.com Q JD 20 50.68 34.76 10242 38.95 65361 40.21 37.93 -1.87 -6.0 JMP Gp27 n N JMPD 25.62 24.11 6 24.86 16 24.99 24.77 +.01 -1.7 JMP Grp N JMP .36 6.7 77 7.70 4.92 21 5.37 141 5.47 5.28 +.03 -4.1 JMP Gp 23 N JMPB 2.00 7.9 26.00 25.10 12 25.38 29 25.94 25.38 +.04 +.4tJMU Ltd Q JMU 2.60 .34 537 .43 1012 .50 .34 +.04 -57.8 JPMCh pfE N JPMpE 1.58 6.0 27.28 25.53 85 26.10 256 26.31 25.95 -3.5 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 11 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 66

JPMDvsRt N JPGE .96e 1.6 68.02 56.80 7 60.25 50 61.05 59.70 -1.30 -3.6 JPMIntEq N JPIN 1.08e 1.9 63.18 55.18 161 57.60 658 58.36 56.82 -1.07 -4.1 JPMDvREm N JPEM 1.31p 64.42 51.78 11 53.99 234 54.49 52.52 -.90 -7.5 JPM DREq N JPUS .26p 74.59 64.52 10 71.05 86 72.03 70.46 -1.10 +.8 JPM DivInt N JPIH 30.68 27.59 29.44 4 29.49 29.44 -.57 -1.9 JPMDsfEu N JPEU 64.34 56.44 13 58.39 15 59.63 57.74 -1.72 -3.2 JPM DivEu N JPEH 29.58 26.58 29.41 0 +4.0 JPM Val n N JVAL 27.44 24.90 25.76 2 25.76 25.76 -.61 -1.3 JPM Qual n N JQUA 27.51 24.85 26.43 0 26.43 26.43 -.56 +1.3 JPM Mom n N JMOM 27.78 24.95 1 26.85 5 27.36 26.64 -.58 +4.7 JPM MinV n N JMIN 26.62 24.93 25.82 2 25.83 25.82 +.34 +.1 JPM US Dv N JDIV 26.74 24.18 25.70 4 25.71 25.70 -.19 -3.0tJPM DivAlt N JPHF 28.92 24.80 13 25.05 57 25.09 24.80 +.11 -4.3 JPM FutSt n N JPMF 25.34 23.93 0 24.35 5 24.35 24.28 +.02 -3.2 JPM UlSh n N JPST 51.03 48.88 549 50.10 2742 50.20 50.09 -.06 +.1 JPM SCap n N JPSE 32.53 27.03 11 31.50 89 31.96 31.24 -.49 +6.1tJPM GlB n N JPGB 52.89 49.75 30 49.70 78 50.02 49.61 -.25 -2.9sJPM Evnt n N JPED 25.96 24.55 0 25.92 6 25.96 25.88 +.52 +2.8 JPM Disc n N JPHY 52.80 49.30 113 49.50 151 49.96 49.56 -.50 -3.5 JPM USMid N JPME 66.84 58.25 3 64.86 40 65.59 64.11 -1.05 +1.7 JPMorgCh N JPM 2.24f 2.1 15 119.33 86.62 18935 104.20 89864 106.90 103.11 -1.55 -2.6 JPMCh pfA N JPMpA 1.36 5.3 26.06 24.52 48 25.44 149 25.58 25.30 +.02 +.3 JPMCh pfB N JPMpB 1.68 6.4 27.37 25.76 81 26.22 247 26.34 26.22 -.08 -3.0 JPMAlerian N AMJ 2.29 8.6 30.74 23.17 2314 26.58 9113 26.79 25.83 -.06 -3.2 JPMCh pfY N JPMpF 1.53 5.8 27.20 25.32 71 26.18 272 26.29 26.01 +.01 -1.8 JPMCh pfG N JPMpG 1.52 5.8 27.38 25.30 78 26.36 234 26.51 26.23 -.09 -2.3 JPMCh pfH N JPMpH 1.54 5.8 27.41 24.03 74 26.55 353 26.61 26.41 -.10 -1.4 Jabil N JBL .32 1.2 19 31.77 23.70 1775 27.66 9310 28.25 27.01 -.64 +5.4 JackHenry Q JKHY 1.48 1.1 29 133.47 98.16 479 130.36 1879 131.16 127.67 -.95 +11.5 JackInBox Q JACK 1.60 1.9 24 108.55 79.23 379 85.12 2889 88.22 84.71 +.08 -13.2 JacobsEng N JEC .60 .9 25 72.18 49.31 685 63.49 4227 64.85 62.64 -1.31 -3.7 JaggedPk n N JAG 16.55 10.55 625 13.02 4920 13.32 12.19 +.58 -17.5 JkksPac Q JAKK 4.20 1.95 27 3.28 155 3.30 3.10 +.08 +39.4 Jamba Q JMBA 11.10 7.01 25 10.65 195 10.95 10.20 +.07 +32.1 JHardie s N JHX .38e 2.2 78 18.79 13.55 8 16.91 53 16.91 16.24 +.35 -4.0 JRiverGrp Q JRVR 1.20a 3.1 26 44.34 32.17 94 39.29 654 39.83 39.12 -.38 -1.8 JanusSmC Q JSML 43.05 32.73 2 40.89 15 41.79 40.27 -.50 +11.3 JanSmMid Q JSMD 44.70 33.36 14 42.59 40 43.57 41.71 -.88 +9.7 JanLTCar n Q OLD 27.72 21.60 3 25.42 8 25.53 25.18 +.13 +6.2 JanObes n Q SLIM 39.15 26.17 0 36.67 17 38.39 35.92 -1.08 +18.3 JanOrgan n Q ORG 36.00 28.72 3 32.62 12 33.50 32.27 -.66 -5.6 Jan ShDur n N VNLA 50.42 49.94 50 50.07 419 50.09 50.03 +.03 -.2tJanusHn n N JHG 1.44f 4.7 41.64 30.28 826 30.73 3805 32.40 30.28 -1.74 -19.7 JpnSmCap N JOF .13e 1.1 13.06 9.77 27 11.66 160 11.91 11.62 -.22 -1.3 Jason Inds Q JASN 3.88 .77 143 2.32 286 2.74 2.27 -.39 -2.1 JazzPhrm Q JAZZ 24 184.00 128.58 431 172.30 2535 179.10 170.00 -6.20 +28.0 JeffrFn N JEF .40 1.8 39 28.30 21.61 2538 22.74 12731 23.46 22.64 -.59 -14.2 JeldWen n N JELD 42.27 26.32 375 28.59 3327 28.89 27.84 -.09 -27.4tJerashHl n Q JRSH 11.00 6.76 44 7.38 466 8.75 6.76 -1.32 -14.1 JernignC n N JCAP 1.40 7.3 11 23.34 15.90 177 19.06 1565 19.56 18.40 +.73 +.3 JetBlue Q JBLU 11 24.13 18.05 5609 18.98 23860 19.20 18.57 -15.0 JetPay h Q JTPY 4.90 1.45 5 1.95 45 2.10 1.85 -.15 -23.2 JewettCm s Q JCTCF 22 8.96 5.83 2 7.95 9 8.00 7.75 +.20 +6.0 Jianpu n N JT 9.49 4.75 81 6.61 614 6.66 6.22 -.02 +2.0 JinkoSolar N JKS 27 30.50 11.48 671 13.77 4108 14.70 12.72 -.37 -42.7 JBeanTch N JBT .40 .4 35 122.65 84.81 465 88.90 1657 93.90 88.85 -5.35 -19.8 JHMultLgC N JHML .10p 37.14 31.32 95 35.22 170 35.58 34.85 -.76 +1.2 JH MultMdC N JHMM .08p 36.30 30.55 125 34.84 326 35.34 34.44 -.68 +2.1 JH MultCns N JHMC .07p 33.38 27.14 1 31.99 9 32.49 31.63 -.78 +4.6 JH MultFin N JHMF .08p 39.70 31.54 1 36.26 10 36.87 35.66 -.95 -1.4 JH MultHltC N JHMH .05p 34.56 29.08 1 32.07 9 32.67 31.68 -.73 +3.0 JH MultTch N JHMT .09p 47.46 35.22 4 44.89 22 45.53 44.42 -1.37 +9.3 JH MultEn N JHME 33.93 24.30 0 32.33 7 32.55 31.33 +.03 +9.0 JH MultMat N JHMA 38.20 30.54 34.27 17 34.57 33.91 -.58 -4.6 JH SmCap n N JHSC 28.88 24.27 0 27.05 15 27.37 26.71 -.62 +3.6 JH MultDev N JHMD 32.58 27.75 11 28.99 87 29.47 28.68 -.84 -4.7 JH MultUt N JHMU 29.74 25.00 1 27.61 2 27.81 27.58 +.38 +.4 JH MulCnSt N JHMS 28.79 24.55 25.80 2 26.30 25.76 -.37 -7.0 JH MultInd N JHMI 37.55 29.96 33.74 17 34.48 33.63 -1.13 -3.8 JH HedgEq N HEQ 1.50 8.9 17.95 15.87 63 16.81 184 17.15 16.81 -.23 -3.4 JH TxAdY N HTY 1.28 14.7 9.74 8.27 21 8.69 105 8.70 8.48 +.07 -1.5 JohnJn N JNJ 3.60f 3.0 16 148.32 118.62 7309 121.34 38685 123.43 121.07 -1.50 -13.2 JohnContl n N JCI 1.04e 3.1 23 44.37 32.89 4446 33.45 20325 34.51 32.90 -.54 -12.2sJohnsnOut Q JOUT .48 .6 21 90.16 44.48 40 84.53 168 90.16 83.37 -.47 +36.1 JointCorp Q JYNT 8.88 3.42 38 8.18 369 8.35 7.84 +.05 +64.9tJonesEngy N JONE 2.21 .28 2365 .37 17842 .58 .28 +.05 -66.2 JonesLL N JLL .82f .5 28 178.75 115.71 293 165.99 1488 169.40 161.49 -2.84 +11.5tJounceTh n Q JNCE 29.25 6.84 299 7.66 2503 8.76 6.84 -.85 -39.9 Jumei Intl N JMEI 29 4.20 2.00 1473 2.58 8549 2.83 2.51 -.27 -11.6 JnprNtwk N JNPR .72 2.6 15 30.29 23.61 3868 27.42 22345 27.66 26.11 +.71 -3.8 JunprPhm Q JNP 15 13.25 4.30 33 8.70 211 9.55 8.65 -.40 +79.4 Jupai n N JP .40f 2.1 10 29.00 7.36 73 18.91 661 19.98 17.74 -.13 +2.3tJustEngy g N JE .41 1 5.91 3.48 406 3.62 1795 3.71 3.48 -.08 -15.6 JustEn pfA N JEpA 26.40 21.29 6 23.60 14 23.74 23.20 +.53 -5.1K -:K12 N LRN 58 18.79 12.72 202 16.37 1421 17.37 16.31 -.73 +3.0 K2M Grp Q KTWO 25.99 16.44 444 22.50 2019 22.92 21.67 +.13 +25.0 KAR Auct N KAR 1.40 2.6 19 56.75 40.27 810 54.80 5260 55.26 53.47 -.36 +8.5 KB FnclGp N KB 63.96 44.21 409 46.48 1673 48.72 46.18 -1.18 -20.6 KB Home N KBH .10 .4 25 38.80 20.68 5798 27.24 14186 27.50 24.62 +1.49 -14.7 KBL Merg n Q KBLM 10.00 9.65 9.94 1 9.94 9.94 +2.4 KBL Mrg rt Q KBLMR .56 .25 .36 51 .37 .33 -.03 +23.4 KBR Inc N KBR .32 1.8 13 21.70 14.40 919 17.92 6724 18.44 17.32 -.34 -9.6 KBS Fash rs Q KBSF 15.00 1.41 22 4.87 148 5.19 4.71 +.11 +17.6 KCAP Fin Q KCAP .40 12.3 4.00 2.91 104 3.25 358 3.28 3.25 -.01 -4.7 KCAPFn 19 N KAP 1.84 7.3 26.02 25.05 25.35 1 25.48 25.35 -.13 +.2 KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 3 25.29 24 25.30 25.10 -.01 +.8 KEYW Hld Q KEYW 9.84 4.94 322 8.74 1697 8.81 8.35 +.23 +48.9sKKR N KKR 1.31e 5.3 11 25.10 17.96 5112 24.85 31694 25.10 24.21 +18.0 KKR pfA N KKR.PRA 27.69 25.45 31 26.88 109 27.09 26.80 -.19 -.5 KKR pf B N KKRpB 1.63 6.1 27.37 25.31 10 26.53 47 26.57 26.23 +.21 -.8 KKR Inco N KIO 1.50a 9.1 18.63 15.38 62 16.56 518 16.68 16.38 +.01 +3.2 KKR RE n N KREF 1.72e 22.30 18.09 46 19.78 361 20.58 19.56 -.34 -1.1 KLA Tnc Q KLAC 3.00f 2.9 14 123.96 87.93 1728 102.53 8625 105.61 99.84 -4.03 -2.4 KLX Q KLXI 26 82.50 45.73 477 71.90 2081 73.43 71.24 -.25 +5.3 KMG Chm N KMG .12 .2 18 79.35 45.65 144 73.78 841 77.64 72.67 -3.61 +11.7 KT Corp N KT 18.82 12.70 696 13.28 2525 13.41 13.09 -.10 -14.9sKVHInd Q KVHI 13.35 9.05 32 13.40 264 13.55 12.15 +.90 +29.5 Kadant N KAI .88f .9 28 114.00 74.15 59 96.15 284 98.25 93.50 +.55 -4.2 Kadmon n N KDMN 5.86 2.05 638 3.99 6085 4.18 3.76 +.12 +10.2 KaiserAlu Q KALU 2.20 2.1 34 116.86 85.04 156 104.11 705 108.44 101.91 -5.37 -2.6 Kala Ph n Q KALA 26.75 11.81 96 13.73 541 14.28 13.31 -25.7 Kalvista rs Q KALV 15.80 5.48 15 8.12 102 8.98 7.88 -.86 -16.7 Kamada Q KMDA 6.15 3.75 10 5.20 121 5.25 5.08 -.05 +9.5 Kaman N KAMN .80 1.1 34 75.08 47.66 175 69.69 853 71.79 69.65 -2.03 +18.4 KandiTech Q KNDI 9.90 3.50 126 4.25 985 4.50 4.20 -.30 -37.5 KCSo pf N KSUp 1.00 3.9 29.14 25.22 0 25.85 0 25.85 25.40 +.43 -5.1 KC Southn N KSU 1.44f 1.4 19 114.91 99.47 1065 105.96 4313 108.49 103.30 -2.32 +.7 KapStoneP N KS .40 1.2 12 35.01 20.27 474 34.50 2127 34.82 34.49 -.12 +52.0 Karyophm Q KPTI 20.39 8.00 404 16.99 2721 19.03 16.55 -1.69 +77.0 KayAnAc n Q KAAC 10.08 9.64 9.90 104 9.90 9.88 +.01 +2.0 KayneAn un Q KAACU 11.18 9.85 1 10.40 23 10.42 10.20 +.05 +4.4 KaynAEnD N KED 1.60 9.2 19.07 14.10 32 17.39 165 17.50 16.79 +.10 -.1 KA EngTR N KYE 1.32m 14.0 11.45 8.30 131 9.45 545 9.59 9.28 -.12 -6.1 KA MLP N KYN 1.80 9.6 20.38 14.38 340 18.84 1559 18.94 18.17 +.14 -1.1sKAMLP pfF N KYNpF .88 3.5 26.37 25.02 2 25.20 36 26.37 25.04 +.10 -.2 KAMidsEn N KMF 1.80m 13.9 15.56 11.36 255 12.95 561 13.25 12.77 -.21 -6.2 KaziaTh rs Q KZIA 6.68 1.63 45 2.96 172 3.64 2.73 -.18 -6.9 KeanGrp n N FRAC 19.83 12.51 1596 13.67 6110 13.89 13.05 -.08 -28.1 KearnyF s Q KRNY .16f 1.2 52 15.60 12.75 333 13.45 1606 14.20 13.40 -.65 -6.9 Kellogg N K 2.16 3.1 17 71.65 56.40 2226 69.87 20822 70.30 67.79 +2.47 +2.8 KellySA Q KELYA .30 1.3 12 32.31 21.01 114 22.45 737 22.85 21.94 -.48 -17.7sKellySB Q KELYB .30 1.3 12 34.30 20.95 0 23.00 2 34.30 22.00 -5.84 -19.3 KelsoTch g A KIQ .03f 7.0 .88 .24 1 .43 23 .47 .42 -.03 -17.3 Kemet N KEM 5 27.35 12.60 910 24.15 7303 26.33 23.62 -1.11 +60.4 Kemper N KMPR .96 1.3 23 82.53 36.35 454 75.65 1599 76.65 72.70 -.20 +9.8 Kemper 54 N KMPA 1.84 7.1 28.25 25.40 0 26.00 18 26.15 25.85 -.15 -.3 KemPhm n Q KMPH 8.40 2.45 157 6.50 581 6.60 6.10 +60.5 Kennamtl N KMT .80 2.2 22 52.52 32.23 650 35.90 5058 37.07 34.90 -.24 -25.8sKennWils N KW .76 3.6 21.55 15.95 956 21.15 5293 21.55 20.70 +.19 +21.9 KenonHld n N KEN 33.22 12.79 2 15.00 15 15.77 15.00 -.46 -30.7tKY FstFd Q KFFB .40 4.7 35 10.00 7.90 2 8.45 9 8.50 7.90 -.15 -5.6tKeryxBio Q KERX 8.38 3.30 3153 3.76 16559 4.98 3.30 -1.14 -19.1sKewnSc Q KEQU .68 1.9 20 38.80 24.00 10 35.95 47 38.80 33.50 +.35 +24.1 KeyEngy N KEG 20.28 8.20 73 16.24 497 16.75 15.33 +.22 +37.7 KeyTrn Q KTCC 15 8.60 6.69 7 7.58 49 8.15 7.25 -.62 +11.1 Keycorp N KEY .48f 2.5 14 22.40 16.28 13046 19.54 56961 20.34 19.45 -.86 -3.1tKeycorp pfI N KEYpI 29.97 26.55 36 26.68 827 26.94 26.55 -.07 -7.7 Keysight N KEYS 44 62.41 37.90 869 59.03 4435 59.89 58.17 -1.07 +41.9 Kforce Q KFRC .48 1.4 26 36.75 16.75 116 34.30 1009 35.00 31.10 -.45 +35.8 KilroyR N KRC 1.82f 2.4 16 77.73 62.91 565 75.64 3102 76.30 74.33 +1.07 +1.3 KimballEl Q KE 18 22.45 15.75 35 18.30 197 19.25 18.30 -.70 +.3 KimballInt Q KBAL .28 1.7 16 20.97 15.40 95 16.16 500 16.60 15.94 -.03 -13.4 KimbRoy n N KRP 1.68f 7.6 23.50 15.06 21 22.02 110 23.49 22.02 -.96 +35.5 KimbClk N KMB 4.00 3.8 21 134.30 97.10 2045 105.34 11758 106.12 100.74 +4.37 -12.7 Kimco N KIM 1.12 6.6 18 21.24 13.16 5025 16.99 23743 17.93 16.91 -.91 -6.4 Kimco pfI N KIMpI 1.50 6.0 25.49 23.33 17 25.02 130 25.26 24.87 +.32 -.7 Kimco pfJ N KIMpJ 1.38 5.8 25.61 21.10 53 23.74 127 24.44 23.68 -.08 -5.2 Kimco pfK N KIMpK 1.41 5.9 25.56 21.60 15 23.90 68 24.34 23.75 +.17 -4.8 Kimco pfL N KIMpL 25.99 20.01 18 22.91 94 23.40 22.51 -.08 -7.4 KindMorg N KMI .80f 4.5 25 21.25 14.69 9773 17.67 64914 17.86 17.10 +.28 -2.2 KindM pfA N KMIpA 45.00 29.98 60 34.67 555 34.98 33.51 +.72 -8.7 KindredBio Q KIN 12.00 6.55 360 10.65 1253 11.30 10.55 -.35 +12.7 KindredHlt N KND .48 5.3 11.90 5.50 5448 9.00 7942 9.05 8.95 -7.2 KingldJw Q KGJI 2 2.50 1.20 186 1.26 360 1.29 1.20 +.03 -37.6 Kingstone Q KINS .40 2.4 26 21.70 13.21 30 16.90 104 18.05 16.61 -1.20 -10.1tKingsway N KFS 6.20 2.80 41 2.75 127 3.01 2.65 -.25 -45.5 KingtoneW Q KONE 9.90 2.63 3 7.63 102 8.83 7.46 -.94 +78.3 KiniksaPh n Q KNSA 24.64 16.54 46 17.35 474 20.00 16.61 -1.87 -10.9 Kinross g N KGC 29 4.91 3.48 6811 3.76 29661 3.79 3.63 +.04 -13.0 KinsaleCp n Q KNSL .28 .5 56.69 34.70 114 54.86 633 54.95 51.28 +2.92 +21.9 KirbyCp N KEX 35 94.05 59.25 491 83.60 2121 85.15 80.90 -.80 +25.1sKirklLak n N KL .02e 20.81 11.52 632 21.12 2675 21.27 19.70 +.86 +37.5 Kirklands Q KIRK 34 13.48 8.17 126 11.64 671 12.86 11.56 -1.15 -2.7 KiteRlty N KRG 1.27 7.4 6 21.57 13.87 643 17.08 3315 17.59 17.07 -.44 -12.9 KitovPh n Q KTOV 3.81 1.27 124 2.64 818 2.74 2.55 -.03 +15.8 KlondexM g A KLDX 3.89 1.29 689 2.31 5684 2.52 2.30 -.22 -11.5 KnSwftT rs N KNX .24 .6 24 51.94 34.30 2834 38.21 16820 40.52 37.65 -2.39 -12.6 Knoll Inc N KNL .60 2.9 15 24.00 16.57 193 20.81 915 21.27 20.45 -.15 -9.7 KnotOffsh N KNOP 2.08 9.4 24.00 19.15 58 22.15 534 22.43 21.38 +.40 +6.7 Knowles N KN 13 17.73 10.95 415 15.30 3069 15.62 15.01 +.01 +4.4 Kohls N KSS 2.44 3.3 14 79.92 36.21 2713 72.90 14418 75.75 72.32 -.94 +34.4 KonaGrill Q KONA 5.00 1.50 46 2.35 127 2.45 2.20 +.10 +34.3 KopinCp Q KOPN 4.60 2.80 273 2.86 2891 3.17 2.84 -.33 -10.6 Koppers N KOP 1.00 2.6 10 51.80 33.90 71 38.35 455 39.70 37.75 -.45 -24.7 KoreaElc N KEP 20.38 14.12 316 14.34 1241 15.61 14.32 -1.30 -19.0tKoreaFd N KF 4.50e 44.64 37.49 1 38.26 11 38.78 37.49 -.22 -7.3 KornFer N KFY .40 .6 25 68.34 31.53 457 61.93 2248 63.56 59.18 -2.17 +49.7 KornitDig n Q KRNT 21.80 11.70 166 17.80 995 18.10 17.10 -.25 +10.2 KosmosEn N KOS 8.62 5.15 2907 8.27 16764 8.46 7.51 -.18 +20.7 Koss h Q KOSS 3.58 1.40 19 2.35 59 2.51 2.23 -.04 -23.9 KraftHnz n Q KHC 2.50 4.0 18 90.38 54.11 3812 62.82 20579 64.54 62.13 -.39 -19.2 KrNwChin s N KFYP 44.18 30.07 1 33.73 9 34.64 32.23 -.55 +.8 KrS ChIn n N KWEB 68.39 53.99 2010 59.58 6996 62.13 57.24 -3.77 +1.7tKranChinA N KBA 9.93e 39.22 29.12 438 29.86 6155 30.85 29.12 -1.51 -13.3 KraneChCm N KCNY .22e .6 37.87 32.97 2 35.40 41 36.20 35.23 -.67 +.9 KranShFtse N KEMP 29.85 23.81 24.27 1 24.76 24.27 -.94 -8.8tKrnChEnv n N KGRN 27.96 21.30 0 21.49 1 22.28 21.30 -.94 -15.0tKrnOnBelt n N OBOR 28.16 22.62 6 23.15 77 23.49 22.62 -.61 -9.4tKrS CnTc n N KEMQ 28.97 23.42 10 24.25 254 24.57 23.42 -.54 -5.0 KratonCp N KRA 15 53.99 31.48 208 46.14 924 47.44 44.86 -1.62 -4.2 KratosDef Q KTOS 13.93 8.90 840 11.51 5175 11.63 11.05 +.11 +8.7 Kroger s N KR .56f 2.0 11 31.45 19.69 7351 28.45 62310 29.73 28.25 -1.24 +3.6 KronosWw N KRO .68 3.0 8 29.49 17.11 663 22.53 2628 22.68 21.38 -.07 -12.6 KrystlBio n Q KRYS 16.00 8.03 8 14.87 271 15.53 13.75 -.10 +41.3 Kulicke Q KLIC .12p 51 28.71 18.22 498 23.82 4713 24.65 23.36 -.07 -2.1 KuraOnc n Q KURA 24.03 5.90 796 18.20 3219 18.45 16.60 -.30 +19.0 Kyocera N KYO 71.92 53.79 55.15 40 55.74 55.14 -1.06 -15.8 L -:L Brands N LB 2.40 6.5 11 63.10 30.70 2616 36.88 13805 37.81 36.45 +.19 -38.8 L-3 Tch N LLL 3.20 1.7 19 218.71 164.34 906 192.32 3238 195.48 189.29 -1.82 -2.8 LCI Inds N LCII 2.40f 2.7 16 132.73 80.95 230 90.15 1081 93.25 90.05 -3.05 -30.7 LCNB Corp Q LCNB .64 3.2 15 22.84 18.05 42 19.70 173 20.65 19.65 -.85 -3.7stLF CapA n Q LFAC 151 9.63 151 9.65 9.60 stLF CapA un Q LFACU 10.09 9.98 576 10.07 1132 10.09 9.98 +.07 +.7tLG Display N LPL 17.05 7.77 978 8.24 4733 8.51 7.77 -.34 -40.1 LGI Homes Q LGIH 11 81.88 38.00 424 57.73 1893 59.41 55.80 +.82 -23.1 LGL Grp A LGL 17 6.70 4.25 25 5.17 55 5.33 5.10 -.15 -8.0 LHC Grp Q LHCG 41 87.42 56.76 183 85.59 1337 87.24 84.44 -.82 +39.7 LKQ Corp Q LKQ 18 43.86 29.60 1981 31.90 9725 32.87 31.37 -.97 -21.6tLM FdgA n Q LMFA 6.65 .38 786 .44 1636 .53 .38 +.01 -72.2 LMP CapIn N SCD 1.24f 9.6 14.75 12.22 64 12.85 235 12.96 12.60 -.12 -7.9 LPL Fincl Q LPLA 1.00 1.5 23 73.28 40.27 787 65.54 3353 68.40 64.10 -3.17 +14.7sLRAD h Q LRAD .04 1.5 2.63 1.46 69 2.63 327 2.67 2.45 +.07 +5.6 LSB Inds N LXU 11.71 4.75 94 5.30 612 5.43 5.06 -.10 -39.5 LSC Com N LKSD 1.04f 6.6 22.37 11.58 229 15.66 1448 16.66 15.64 -.44 +3.4tLSI Ind lf Q LYTS .20 3.7 24 9.50 4.91 180 5.34 1986 5.56 4.91 +.22 -22.4 LTC Prp N LTC 2.28f 5.3 18 52.85 34.46 228 42.74 912 43.06 42.14 +.33 -1.9 LaJollaPh Q LJPC 41.36 22.68 288 29.17 1431 31.23 28.34 -1.50 -9.4 LaZBoy N LZB .48 1.6 20 34.25 23.15 434 30.60 2519 31.40 29.28 +.80 -1.9 LabCp N LH 21 190.36 146.68 508 179.53 4315 190.00 176.18 -9.60 +12.6 LadderCap N LADR 1.30f 8.3 15 16.27 12.83 507 15.62 5007 16.05 15.50 -.39 +14.6 LadThalFn A LTS .04 1.2 3.84 2.21 505 3.40 1465 3.71 3.34 -.33 +7.6 LadTh pfA A LTSpA 2.00 7.8 25.95 24.65 25 25.49 94 25.84 25.32 +.05 +.7 LadThal27 n A LTSL 1.63 6.7 25.17 23.60 5 24.49 12 24.50 24.14 +.12 -1.7 LakeShBc h Q LSBK .40 2.3 42 18.00 15.41 0 17.15 0 LakeldB Q LBAI .46f 2.3 18 21.90 15.06 119 19.85 468 20.55 19.75 -.70 +3.1 Lakelnd s Q LKFN 1.04f 2.2 20 52.43 41.30 70 48.19 293 50.26 48.11 -1.93 -.6 LakeInd Q LAKE 10 17.18 12.20 9 14.15 225 14.25 12.95 +.15 -2.7 LamResrch Q LRCX 4.40f 2.5 17 234.88 139.24 3201 172.85 16637 175.75 166.37 -1.85 -6.1 LamarAdv Q LAMR 3.64 5.3 23 79.17 61.36 559 68.31 2505 69.91 67.40 -1.00 -8.0sLambWst n N LW .77 1.1 26 69.55 42.58 858 68.51 3910 69.55 67.57 +.63 +21.4sLancastrC Q LANC 2.40 1.7 33 141.58 113.34 168 138.42 506 141.58 137.02 +.17 +7.1 Landcad n Q LCA 11.00 9.89 4 10.13 1130 10.15 10.10 -.01 +1.9 Landcad un Q LCAHU 13.08 9.66 11.50 0 11.70 11.50 +1.36 +9.3sLandec Q LNDC 19 15.60 11.42 51 14.90 351 15.60 14.90 +18.3 LandBncp Q LARK .80b 2.8 29 29.59 25.73 2 28.50 5 28.75 28.20 -.16 -1.7 LandmInfr Q LMRK 1.47 10.6 22 18.75 12.95 54 13.85 262 14.10 13.45 -.15 -23.5 LandIn pfA Q LMRKP 2.00 8.3 26.14 21.76 6 24.17 39 24.89 24.04 +.27 -4.3 LndInf un B Q LMRKO 1.98 8.0 25.76 22.15 3 24.63 33 24.69 24.00 +.57 -3.4 LandInf pfC Q LMRKN 1.75 7.4 25.22 22.13 2 23.58 7 23.90 23.35 -.22 -2.7 LandsEnd Q LE 27 31.15 10.55 229 27.90 905 29.00 25.85 -.30 +42.7 Landstar Q LSTR .60 .5 24 118.60 80.00 352 109.20 1563 113.45 108.15 -4.60 +4.9tLannett N LCI 5 30.35 12.70 561 13.60 4972 14.70 12.70 -.45 -41.4 Lantheus n Q LNTH 5 24.45 13.55 214 14.55 1649 15.10 14.20 -.60 -28.9 Lantronix Q LTRX 3.56 1.78 18 2.84 120 2.91 2.62 +.12 +40.6 LaredoPet N LPI 4 13.46 7.41 3227 9.62 22988 9.76 8.91 +.39 -9.3 LVSands N LVS 3.00 3.9 21 81.45 59.16 3611 76.36 19588 79.32 75.36 -3.44 +9.9 LaSalleH N LHO .90m 2.6 19 36.13 24.10 2459 34.23 8520 35.01 34.21 -.36 +21.9 LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 3 25.04 18 25.37 24.92 +.25 -.2 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 3 24.84 95 25.23 24.65 +.16 -3.5tLatam Air N LTM 17.39 9.86 358 9.89 2934 10.96 9.83 -1.06 -28.8 LatAmDisc N LDF .03e .3 13.25 9.27 4 9.59 46 9.65 9.36 +.15 -16.5 LattDvMkt N RODM .62e 2.2 31.02 26.80 76 28.37 792 28.85 28.05 -.40 -2.9tLattEmMkt N ROAM .43e 1.9 28.12 22.08 3 22.61 70 22.84 22.08 -.34 -12.3 Latt RE n N RORE 16.02 13.27 15.54 9 15.55 15.40 +.06 +.3 LattUSEqt N ROUS .39e 33.42 27.25 13 31.49 49 31.76 31.13 -.56 +.7 LattGblSC N ROGS .57e 1.8 33.42 28.27 0 31.59 9 31.74 31.12 -.52 +.1 HrtLoVol n N LVIN 29.40 25.52 0 27.13 1 26.98 26.66 -2.2 Lattice Q LSCC 7.03 5.05 865 6.56 5008 6.66 6.16 +.08 +13.5 LaureatE n Q LAUR 18.96 10.46 415 14.33 2018 15.65 14.31 -1.30 +5.7 Lawsn Q LAWS 7 28.00 19.30 12 24.35 51 25.23 22.95 -.45 -1.6 LazGlobTR N LGI .95 5.2 19.39 15.68 20 18.36 178 18.82 18.27 -.35 +2.0 Lazard N LAZ 1.76f 3.6 13 60.00 40.50 569 48.91 3283 50.42 48.54 -1.67 -6.8tLazWldDiv N LOR .69 6.6 12.63 10.28 16 10.36 173 10.67 10.28 -.30 -10.9 Lazydays n Q LAZY 30 11.10 7.25 21 8.89 95 8.94 7.94 +.16 -19.9 LeMaitreV Q LMAT .28 .8 38 41.28 26.37 424 33.48 1287 36.16 33.28 -1.70 +5.2 LeadgBr g Q LBIX 3.75 .74 379 1.27 2597 1.80 1.13 +.11 -22.1 LeafGrp N LFGR 11.40 6.35 43 10.85 367 11.30 10.35 -.55 +9.6 LeapTh n Q LPTX 10.25 4.90 59 9.00 238 9.45 8.20 +.05 +44.2 LearCorp N LEA 2.80f 1.5 13 206.36 135.62 795 185.81 5086 202.18 183.93 -9.89 +5.2sLee Ent N LEE 6 3.30 1.80 548 2.85 7501 3.30 2.28 +.55 +21.3 LegacyAc n N LGC 9.91 9.51 19 9.62 182 9.69 9.62 -.05 -.1sLegacyA un N LGC/U 10.18 9.82 1 10.02 25 10.18 10.02 -.12 +.8 LegacyRes Q LGCY 10.54 1.07 244 6.90 3176 7.43 6.25 -.15 +328.6sLegcyR pf Q LGCYP 2.00 10.8 19.25 3.69 16 18.55 309 19.25 15.20 +5.30 +294.7sLegcyR pfB Q LGCYO 2.00 10.8 19.24 3.69 126 18.46 1680 19.24 14.60 +6.76 +293.5 LegacyTxF Q LTXB .64 1.6 17 46.45 34.58 266 39.02 1667 40.52 38.56 -1.54 -7.6tLeggMason N LM 1.36f 3.9 10 47.13 34.56 863 34.73 5056 35.95 34.56 -1.21 -17.3 LegMas56 n N LMHA 28.47 25.57 14 26.44 94 26.69 26.27 +.09 -3.0 LegM 5,4 56 N LMHB 25.73 23.37 26 24.58 207 24.65 24.43 -.04 -2.7 LM DevDvr Q DDBI 31.49 27.60 29.23 3 29.25 28.97 -.23 -1.5tLM EMDvr Q EDBI 35.60 28.90 28.90 2 29.74 28.90 -.67 -12.5 LM USDvrs Q UDBI 32.99 29.13 32.15 0 32.15 32.15 -.27 +1.9 LM LoVHiD Q LVHD 32.10 28.75 51 29.88 494 30.13 29.74 -.22 -5.2 LM IntLoV N LVHI 28.95 25.85 17 26.53 28 26.92 26.50 -.64 -5.9tLM EM LoV N LVHE 31.44 26.00 2 27.25 13 27.77 26.00 +.17 -1.0 LM Gl Inf n Q INFR 30.39 27.00 2 28.35 14 29.32 27.36 +.55 -3.8 LM SC Qu n Q SQLV 30.38 23.33 29.56 6 30.22 29.56 -.64 +8.5 LeggPlat N LEG 1.52f 3.4 21 53.96 39.57 1514 44.64 8155 45.18 43.12 +.95 -6.5 LeGS3.5s34 N JBK 1.59 6.3 26.71 23.54 0 25.27 1 25.27 25.09 +.25 +.5 LeidosHld N LDOS 1.28a 2.2 21 70.11 50.94 1308 59.00 6517 60.09 58.07 +.50 -8.6 LeisAcq n Q LACQ 9.67 9.55 100 9.66 1047 9.67 9.66 LeisAcq wt Q LACQW .70 .50 .70 +27.3 LeisAcq un Q LACQU 10.07 9.30 10.05 90 10.06 10.04 +.02 +1.4 LejuHldgs N LEJU .20e 2.54 .96 59 1.46 311 1.47 1.36 +.01 +1.4 LendgTree Q TREE 404.40 166.85 296 213.80 2238 253.20 205.45 -43.35 -37.2 LendingClb N LC 6.56 2.57 3274 3.79 12688 3.93 3.70 -.13 -8.2tLennarA N LEN .16 .3 14 72.17 48.71 4336 52.50 35291 53.87 48.71 +1.30 -17.0tLennarB N LEN/B .16 .4 11 58.65 39.76 43 42.69 312 43.81 39.76 +1.00 -17.4 Lennox N LII 2.56f 1.3 27 223.05 160.18 619 200.15 2059 203.00 191.58 +.85 -3.9 Leo Hld un N LHC 10.90 9.40 0 10.17 71 10.20 10.17 -.03 +2.0 LevelBr n A LEVB 5.52 3.50 15 3.70 106 4.23 3.65 -.60 -14.9 LevOneBc n Q LEVL .03p 58 30.79 25.51 21 27.18 61 27.72 26.93 -.34 -7.1 LexiPhm rs Q LXRX 18.00 7.67 692 12.00 3636 13.57 11.92 -1.58 +21.5 LexnFint n Q LX 20.00 10.15 328 12.25 2133 14.95 12.15 -2.67 -11.9 LexRltyTr N LXP .71 8.1 11 10.65 7.59 1205 8.73 6323 9.00 8.51 -.08 -9.5 LexRT pfC N LXPpC 3.25 6.6 54.43 48.25 49.00 11 49.04 48.80 +.10 -4.5 LianlouSm Q LLIT 3.69 1.05 0 1.84 126 2.18 1.84 -.16 +4.9 Libbey A LBY .47 5.8 10.30 4.60 108 8.13 1062 8.85 7.87 +.40 +8.1 LbtyASE N USA .72e 11.3 6.80 5.53 862 6.40 4694 6.56 6.35 -.18 +1.6sLbtyASG N ASG .38e 5.7 6.79 4.72 115 6.62 582 6.79 6.48 -.10 +19.5 LibBrdbdA Q LBRDA 104.35 67.75 144 75.64 853 77.86 74.64 -1.22 -11.1 LibBrdbdC Q LBRDK 104.66 68.33 735 75.72 4766 78.29 74.73 -1.37 -11.1 LibExpA n Q LEXEA 58.20 35.89 499 43.94 2439 45.95 43.17 -1.98 -.9tLibtyGlobA Q LBTYA 39.73 27.70 2517 27.54 8849 30.15 27.11 -2.59 -23.2 LibtyGlobB Q LBTYB 39.00 28.00 1 28.00 3 29.95 28.00 -4.35 -21.2tLibtyGlobC Q LBTYK 37.86 26.68 4052 26.61 16786 29.02 26.08 -2.37 -21.4 LibLA A n Q LILA 24.00 18.26 697 19.12 2251 20.70 19.05 -.67 -11.4 LibLA C n Q LILAK 23.92 17.90 1248 19.38 6356 20.58 18.76 -.39 -9.4 LibMSirA n Q LSXMA 48.18 38.61 454 45.05 3386 46.43 43.98 -1.17 +13.6 LibMSirC n Q LSXMK 48.33 38.52 1198 45.36 6159 46.58 44.22 -.98 +14.4 LibMBrA n Q BATRA 26.52 21.35 73 25.71 281 26.10 24.91 +.20 +16.6 LibMCFor Q FWONK 41.14 28.37 1334 37.13 7055 37.99 34.94 +1.81 +8.7 LibMAFor Q FWONA 39.37 27.22 398 35.31 1055 36.06 33.21 +1.80 +7.9 LibMBrC n Q BATRK 26.32 21.53 132 25.86 547 26.14 24.97 +.44 +16.4 LibOilSv n N LBRT 55 23.90 16.00 783 18.72 2713 19.30 17.35 +.64 -18.3 LibtProp N LPT 1.60 3.6 16 45.40 37.77 1312 44.33 4484 44.71 43.79 +.42 +3.1 LibertyTax Q TAX .64 7.9 8 14.70 7.75 225 8.08 840 8.85 8.00 -.78 -26.6 LibTripA A Q LTRPA 17.45 7.90 675 16.10 3021 16.75 15.85 -.40 +70.8 LibTripA B Q LTRPB 63 17.05 9.00 16.25 0 16.25 16.25 -.50 +72.9sLifeStorg N LSI 4.00 4.1 34 98.46 69.00 559 97.31 2399 98.46 95.94 +.82 +9.3 LifePtHlth Q LPNT 46 67.95 41.45 561 48.80 2859 52.05 48.40 -3.05 -2.0 LifetimeBr Q LCUT .17 1.3 21 20.20 10.00 51 12.65 182 13.25 12.48 -.10 -23.3 Lifevant rs Q LFVN 6.84 2.86 169 6.37 837 6.84 5.42 +.89 +33.8 LifewayFds Q LWAY 17 10.75 4.76 15 5.03 115 6.51 5.02 -.71 -37.1sLigandPh Q LGND 67 212.50 115.40 464 207.17 2629 212.50 191.08 +8.77 +51.3 LightPath Q LPTH 4.10 1.97 339 2.30 810 2.39 2.10 +.12 +3.6 Lightbrdg rs Q LTBR 4.80 .94 557 1.00 4072 1.08 .98 -.03 -18.0 LightInBox N LITB 3.46 1.61 5 2.14 34 2.22 2.02 +.07 -7.0 LilisEn n A LLEX 6.30 2.96 230 5.20 1569 5.49 5.06 -.21 +1.8 Limbach n Q LMB 15.22 10.59 23 11.82 93 11.98 11.04 +.03 -14.5 LimelghtN Q LLNW 6.05 2.78 702 4.47 5330 5.10 4.34 -.55 +1.4 LimestBcp Q LMST 15.55 9.98 3 15.24 12 15.45 14.85 +.44 +6.4 Limoneira Q LMNR .25 1.0 18 26.80 19.62 116 24.61 604 26.23 23.98 -1.20 +9.9 LincEdSv Q LINC .08 4.6 3.55 1.49 8 1.74 538 1.80 1.62 -.06 -13.9 LincElec Q LECO 1.56 1.8 25 101.34 81.48 434 87.76 2130 89.44 85.66 -.46 -4.2tLincNat N LNC 1.32 2.1 9 86.68 61.18 1501 62.25 8226 65.36 61.18 -3.12 -19.0sLindbladEx Q LIND 70 13.38 8.66 223 13.25 687 13.54 12.52 +.44 +35.3 Lindsay N LNN 1.24f 1.3 48 103.03 83.57 181 96.99 713 101.89 93.38 -.89 +10.0 LineCp n N LN 47.81 33.91 158 41.07 1210 42.52 40.23 -1.22 +.2 LionsGat A N LGF/A .36 1.5 36.48 21.54 286 24.82 2224 26.93 24.34 -1.98 -26.6 LionsGat B N LGF/B .36 1.5 34.41 19.97 337 23.46 1805 25.68 23.00 -2.18 -26.1 Lipocine Q LPCN 5.33 1.03 32 1.30 216 1.35 1.24 +.03 -62.2 LiqTech A LIQT .84 .26 298 .75 1436 .79 .71 -.01 +31.2 Liquidity Q LQDT 7.65 4.34 40 6.55 290 6.80 6.40 +35.1 LithiaMot N LAD 1.16f 1.2 12 127.99 87.90 355 94.57 1571 99.65 94.47 -5.57 -16.7 Littelfuse Q LFUS 1.48 .6 46 238.11 160.41 249 228.18 1286 235.37 223.79 -3.73 +15.3 LivaNova n Q LIVN 34 105.90 59.12 279 99.82 1868 103.15 99.66 -3.93 +24.9sLiveNatn N LYV 49.11 33.84 2040 48.57 7208 49.36 46.73 -.16 +14.1 LiveOakB n Q LOB .12 .4 12 31.65 20.75 171 30.65 716 31.02 29.75 +.40 +28.5 LiveVent rs Q LIVE 26.50 9.54 4 12.56 26 12.97 12.50 -.24 -21.4 LiveXLve n Q LIVX 11.11 3.43 148 5.77 1454 8.03 5.35 -2.13 +44.3 LivePrsn Q LPSN 24.08 10.70 483 21.10 2868 21.90 20.21 -1.45 +83.5 LloydBkg N LYG .47a 14.2 4.21 3.23 4193 3.33 25640 3.37 3.24 +.01 -11.2 LockhdM N LMT 8.00 2.7 36 363.00 274.69 1267 295.43 8287 303.33 291.52 -3.95 -8.0 Loews N L .25 .5 14 53.59 45.01 1329 48.28 5753 49.05 47.59 -.49 -3.5 Logitech Q LOGI .63e 1.4 33 46.12 32.66 126 43.90 995 44.35 42.68 -.31 +30.5tLogMeIn Q LOGM 1.20 1.2 94 134.80 99.45 503 103.25 4156 107.00 99.45 -4.30 -9.8tLomaNeg n N LOMA 12 26.89 10.36 1055 10.26 3674 13.16 9.81 -2.98 -55.5sLoneRs n Q LONE 8.96 2.43 136 8.44 1110 8.96 7.86 -.11 +112.6 LoopInd n Q LOOP 19.00 9.21 31 10.89 81 11.20 10.46 +.40 -24.8 LoralSpac Q LORL 57 51.75 36.85 80 37.60 215 38.70 37.20 -1.30 -14.6 LaPac N LPX .13p 14 31.19 23.39 1291 27.22 5791 27.52 26.24 +.42 +3.7stLovesac n Q LOVE 25.01 19.33 104 20.75 2387 25.01 19.33 -13.5 Lowes N LOW 1.92f 2.0 21 108.98 70.76 4213 95.57 20420 98.48 95.20 -2.65 +2.8 LoxoOncol Q LOXO 208.95 69.00 422 173.48 2515 183.64 163.79 -10.33 +106.1 Lubys N LUB 3.20 2.35 2 2.59 76 2.66 2.55 -.05 -1.9 lululemn gs Q LULU 56 129.79 54.96 1108 124.85 8402 127.60 122.47 +.67 +58.9 LumberLiq N LL 41.33 19.41 495 24.35 3110 26.14 24.32 -1.29 -22.4 Lumentm n Q LITE 16 74.40 41.95 1631 57.90 6662 58.63 55.05 +.20 +18.4 Luminex Q LMNX .24 .8 39 31.17 18.62 244 29.53 1332 30.84 28.58 -1.47 +49.9 LunaInn h Q LUNA 99 4.00 1.16 46 2.98 205 3.01 2.91 +.01 +22.6 LuthBur n Q LBC .07e 13.60 11.02 66 11.51 283 12.40 11.41 -.82 -4.4 Luxoft N LXFT 18 65.30 31.50 870 36.85 1512 37.45 34.65 +.85 -33.8 Lydall N LDL 15 60.00 37.50 79 43.65 472 43.85 42.45 +.75 -14.0 LyonBas A N LYB 4.00f 3.6 9 121.95 80.19 2004 109.85 10220 112.09 106.91 -1.17 -.4M -:M&T Bk N MTB 3.20f 1.9 19 197.37 141.12 1446 170.15 5145 173.13 167.32 -2.83 -.5 M&TBk pfA N MTBp 63.75 6.2 1090.00 1009.50 0 1021.38 0 1021.38 1021.38 +14.81 -6.3 M&TBk pfC N MTBpC 63.75 6.2 1086.00 1010.00 0 1021.00 0 1021.00 1021.00 +8.00 -.9 MACOM Q MTSI 65.99 15.46 688 23.04 3222 24.37 22.34 -.82 -29.2 MAG Slv g A MAG 13.84 9.29 267 10.81 895 11.26 10.54 -.41 -12.5 MAM Soft Q MAMS 21 9.42 6.11 8 8.62 62 8.86 8.60 -.05 +14.8 MB Fncl Q MBFI .96 2.1 19 51.59 38.29 610 46.70 2828 48.82 46.64 -2.10 +4.9 MB Fin pfC Q MBFIO .39p 26.48 24.20 4 25.39 43 25.60 25.35 -.09 -3.4 MBIA N MBI 10.97 6.04 994 9.04 5249 9.13 8.64 -.02 +23.5 MBT Fnl Q MBTF .28f 2.6 16 11.55 9.25 51 10.65 161 10.75 10.35 +.5 MCBC n Q MCFT 18 31.26 16.82 85 28.95 617 29.91 28.30 -.18 +30.3 MDC N MDC 1.20 3.9 11 35.18 26.45 664 30.77 2461 30.89 29.27 +.82 -3.5 MDC Pr gs Q MDCA .84 18.3 1 12.26 3.80 276 4.60 1600 5.20 4.55 -.60 -52.8 MDU Res N MDU .79 2.8 24 29.28 24.29 483 28.68 2481 29.14 28.48 +.08 +6.7 MEI Phrm Q MEIP 5.14 1.79 462 3.94 1567 4.39 3.75 -.39 +87.6tMER Tel rs Q MTSL 4.49 .99 124 1.09 1988 2.34 .99 -.32 -48.3 MFA Fncl N MFA .80 10.6 10 8.90 6.72 1508 7.58 9992 7.94 7.52 -.06 -4.3 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 0 25.98 16 26.09 25.82 +.16 -1.4 MFA pfB N MFApB 1.88 7.4 25.89 23.96 8 25.22 37 25.37 25.17 -.03 -.3 MFC Bcp N MFCB 9.62 5.69 6 5.92 27 6.25 5.92 -.29 -24.0tMFS CAMu A CCA .60 5.9 14.00 10.23 23 10.21 55 10.35 10.21 -.07 -11.3 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 30, 2018

PAGE 67

MCR N MCR .72a 9.1 8.76 7.85 102 7.93 494 7.93 7.87 +.01 -6.5 MGF N MGF .41 9.1 5.01 4.45 43 4.50 171 4.55 4.48 -6.1 MFS HInM N CXE .30 6.0 5.51 4.84 102 4.98 295 4.98 4.91 +.02 -5.0 MFS HYMu N CMU .28 6.1 4.89 4.37 103 4.51 229 4.54 4.46 -.02 -2.4tMFS IHI N CIF .25 9.8 3.03 2.46 48 2.52 521 2.52 2.46 +.03 -14.3 MIN N MIN .42 10.9 4.35 3.79 261 3.86 1183 3.87 3.80 +.02 -7.0 MFS InvG N CXH .50 5.4 10.33 9.08 11 9.25 64 9.27 9.19 -.01 -4.7tMMT N MMT .52 9.2 6.29 5.57 153 5.65 584 5.66 5.57 +.05 -6.9 MFM N MFM .38 5.8 7.41 6.41 88 6.59 330 6.69 6.58 -.05 -4.1 MFV N MFV .58 10.2 6.84 5.49 37 5.65 98 5.80 5.62 -.03 -4.6 MGE Engy Q MGEE 1.29 2.0 30 68.70 51.05 90 63.05 495 63.60 61.15 +1.80 -.1 MGIC Inv N MTG 8 16.21 9.97 2146 10.72 13797 11.31 10.67 -.51 -24.0 MGMGrPr n N MGP 1.72f 5.6 31.83 25.31 1446 30.46 3614 31.61 30.15 -.46 +4.5tMGM Rsts N MGM .48 1.7 8 38.41 27.90 12614 29.03 50274 30.02 27.90 -1.04 -13.1 MGP Ing Q MGPI .32a .4 56 99.73 48.35 189 88.81 748 94.73 87.44 -5.81 +15.5 MI Acq n Q MACQ 11.41 8.34 25 10.50 91 10.61 10.50 -.05 +3.0sMI Acq un Q MACQU 13.26 10.17 13.26 0 13.26 10.72 +1.14 +24.9 MI Homes N MHO 12 37.41 24.08 150 26.48 1013 27.10 25.78 -.06 -23.0 MKS Inst Q MKSI .80f .8 14 128.28 65.90 818 95.70 4574 98.90 91.90 -3.40 +1.3 MMA Cap Q MMAC 4 30.58 18.00 1 26.60 20 26.75 25.65 -.20 +9.5 MPLX LP N MPLX 2.47f 7.2 31 39.38 31.60 1981 34.14 7794 35.17 33.51 -1.04 -3.7sMRC Glbl N MRC 23 21.66 14.01 935 21.67 4573 22.11 20.54 +.53 +28.1 MSA Safety N MSA 1.52f 1.6 56 97.36 65.95 184 96.34 939 97.02 93.45 +.24 +24.3 MSB Fin Q MSBF .87a 4.0 21.55 17.10 1 21.50 30 21.55 20.96 +.35 +20.8 MSC Ind N MSM 2.32 2.7 16 99.94 65.42 450 84.85 2817 88.74 84.51 -4.29 -12.2 MSCI Inc N MSCI 1.52 .9 45 174.14 100.84 602 165.43 2978 171.41 162.52 -5.20 +30.7 MSG Netw N MSGN 11 26.30 16.25 524 23.95 3819 24.60 22.20 +.85 +18.3 MTGE Inv Q MTGE 2.00 10.2 6 20.20 16.15 294 19.60 1721 20.20 19.38 +.10 +5.9 MTGE pfA Q MTGEP 2.03 7.8 27.42 25.00 1 25.93 9 26.49 25.65 +.07 -.7 MTS Q MTSC 1.20 2.3 14 57.50 42.00 78 52.65 348 53.65 51.05 -.85 -2.0 MTchAcq n Q MTEC 9.95 9.17 0 9.76 2 9.76 9.70 +1.5 MV OilTr N MVO .76e 7.4 8 10.60 4.80 45 10.24 179 10.45 9.76 +.09 +21.9 MVB Fin n Q MVBF .10 .6 20.40 16.93 36 18.05 77 18.20 17.01 -.08 -10.2tMVC Cap N MVC .60 6.3 10.97 9.52 77 9.50 460 10.00 9.50 -.47 -10.0 MVC 22 n N MVCD 1.56 6.2 27.25 25.12 16 25.25 47 25.72 25.23 -.09 -2.3 MYOS Q MYOS 2.38 1.03 1 1.47 29 1.50 1.39 +.05 +8.4 MYR Grp Q MYRG 23 40.81 23.00 76 35.46 487 36.97 35.01 -.82 -.8tMacQUtlDv N MFD 1.20 11.1 14.75 10.71 60 10.83 421 11.02 10.71 -.12 -12.9 MacQGInf N MGU 1.48 6.6 26.50 21.32 36 22.54 171 22.61 22.12 +.29 -12.6 Macatawa Q MCBC .24 2.0 21 12.82 9.05 53 12.14 226 12.68 12.13 -.63 +21.4 Macerich N MAC 2.96 5.2 31 69.73 52.12 1109 56.83 6012 57.87 56.24 -.92 -13.5 MackCali N CLI .80 3.9 10 28.16 15.86 927 20.28 2987 20.80 20.27 -.40 -5.1sMackFn Q MFNC .48 2.9 15 17.25 13.51 211 16.58 462 17.25 16.58 -.10 +4.3 Macquarie N MIC 5.24e 12.4 8 79.51 36.20 936 42.20 4257 42.96 41.63 -.42 -34.3 MacroGen Q MGNX 32.74 14.36 302 20.65 1494 23.31 20.40 -2.34 +8.7 Macys N M 1.51 4.0 12 41.33 17.41 4853 37.43 31018 38.95 36.70 +48.6 MadCvCall N MCN .72 9.7 8.04 7.09 92 7.45 232 7.45 7.33 -.01 -3.5sMadSqGd n N MSG 96 304.45 189.96 660 310.19 2358 321.92 265.92 +31.55 +47.1 MadStSec N MSP 1.04 8.8 12.30 10.72 18 11.78 42 11.89 11.52 +.04 +.6 MadrigP rs Q MDGL 325.98 14.16 141 279.69 987 288.74 266.55 -11.56 +204.7 Magal Q MAGS 6.48 4.13 3 5.33 109 5.35 5.06 +.18 +5.3 MagellnHlt Q MGLN 23 112.25 70.70 143 95.95 1001 99.35 94.55 -3.35 -.6 MagellMid N MMP 3.75f 5.4 20 75.82 54.82 634 69.08 4080 69.98 67.33 -.57 -2.6tMagenta n Q MGTA 16.33 12.76 228 13.50 814 14.40 12.66 -1.00 -7.0 MagicSft Q MGIC .26e 3.1 20 9.50 7.60 12 8.30 77 8.30 8.00 +.10 -.9 MagicJack Q CALL 8.65 5.55 122 8.50 445 8.60 8.50 -.08 +.6 Magna g s N MGA 1.32f 2.3 10 67.47 44.55 1298 58.13 6830 62.31 58.03 -4.60 +2.6 MagnaChip N MX 6 13.40 8.85 178 10.25 783 10.40 9.85 -.05 +3.0 MagneG rs Q MNGA 22.95 .35 14683 .40 50501 .97 .36 +.03 -91.7 MagyarBc Q MGYR 72 13.80 12.01 1 12.88 2 12.88 12.64 +.21 +.6 MaidenH Q MHLD .60 7.7 11.65 5.55 344 7.75 1997 8.43 7.70 -.50 +17.4 Maiden prA N MHpA 2.06 8.7 25.71 18.80 33 23.78 186 23.79 23.54 +.24 -3.7 Maiden pfC N MHpC 1.78 8.1 26.67 16.73 54 21.90 134 21.90 21.04 +.38 -10.3 MaidnH pfD N MHpD 1.68 8.5 25.05 14.85 55 19.86 187 20.08 19.26 +.06 -5.2 MaidenHld n N MHLA .60 2.9 27.28 16.68 14 20.99 59 21.07 20.00 +.28 -8.7 MaidHld 43 N MHNC 1.94 8.6 27.34 18.64 31 22.61 67 22.70 22.35 -.08 -7.5 MainStCap N MAIN 2.28f 6.0 13 41.79 34.37 181 38.06 1413 38.21 37.75 +.24 -4.2 MainSDTMu N MMD 1.18 6.1 20.49 18.54 46 19.39 212 19.65 19.33 -.10 -2.2 Majesco n A MJCO 6.43 4.35 3 6.15 39 6.31 5.95 +14.5 MMyTrip Q MMYT 41.70 22.40 360 36.15 1734 36.50 33.90 -.73 +21.1 MalibuBoat Q MBUU 33 46.49 25.00 150 41.94 622 43.23 40.81 -.72 +41.1 Mallinckdt N MNK 49.12 11.65 3218 18.66 13861 19.67 18.20 -.61 -17.3 MalvernBc Q MLVF 13 28.20 21.00 11 24.35 46 27.15 24.10 -2.55 -7.1 MamEngy n Q TUSK 42.30 10.88 1443 33.96 9269 41.38 33.31 -6.92 +73.0 ManTech Q MANT 1.00f 1.9 18 62.24 37.02 115 53.64 606 54.38 52.90 -.98 +6.9sMgdDInvG N MZF .74 5.2 14.38 13.05 42 14.34 169 14.38 14.33 -.01 +6.8 ManchUtd N MANU .36 1.7 1 22.25 15.86 14 20.60 78 21.10 20.45 -.35 +4.0 ManhAssc Q MANH 29 54.21 39.10 350 47.01 1847 49.56 46.10 -1.74 -5.1sManhBrCa Q LOAN .48 6.4 17 7.69 5.25 68 7.55 142 7.70 7.15 +.40 +27.0sManitex Q MNTX 12.83 6.72 51 12.48 438 12.86 11.55 +.66 +30.0 Manitowc rs N MTW 44.03 22.12 318 25.86 2280 27.26 25.44 -1.32 -34.3 MannKd rs Q MNKD 6.96 1.09 1435 1.90 10170 2.05 1.81 -.11 -18.1 Mannatech Q MTEX .50 2.4 10 22.40 13.50 2 20.50 19 20.65 19.55 +.10 +36.7 ManngNap N MN .32 10.3 13 4.55 2.95 25 3.10 264 3.15 3.00 -13.9tManpwrGp N MAN 1.86 2.2 10 136.93 84.47 582 86.06 3660 91.46 84.47 -5.68 -31.8 Manulife g N MFC .44 22.16 17.65 1673 17.97 10479 18.88 17.75 -.97 -13.9 MarathnO N MRO .20 1.0 22.12 10.55 13392 20.86 69718 21.49 20.10 -.62 +23.2 MaraPat rs Q MARA 10.03 .88 529 .92 2500 1.12 .90 -.18 -77.6 MarathPt s N MPC 1.84 2.6 10 83.33 49.30 5577 70.16 28852 72.90 69.03 -2.46 +6.3 MarchxB Q MCHX .50e 3.20 2.34 14 3.06 161 3.15 2.99 +.03 +11.1 MarcusMill N MMI 25 40.42 24.34 223 39.01 927 40.21 38.56 -1.15 +19.6 Marcus N MCS .60f 1.8 26 33.60 23.55 56 32.50 264 32.90 32.05 -.35 +18.8 MarinSft rs Q MRIN 15.45 5.60 7 5.80 27 6.05 5.70 -.15 -47.0sMarPet Q MARPS .32e 6.8 10 4.83 2.83 16 4.70 29 4.85 3.76 +.94 +38.2sMarineP N MPX .40f 2.2 32 18.16 12.00 21 17.78 107 18.17 16.72 +.88 +39.6 MarineMx N HZO 18 25.05 13.80 208 18.95 2082 21.80 18.50 -3.15 +.3 MarinusPh Q MRNS 9.87 1.27 433 7.07 2932 7.35 6.66 +.31 -13.4 Markel N MKL 62 1194.98 954.02 43 1084.35 185 1116.75 1083.92 -30.33 -4.8 MktAxess Q MKTX 1.68 .8 51 229.84 171.45 201 197.86 1076 210.99 196.81 -13.14 -1.9 MarlinBs Q MRLN .56 1.9 19 31.95 20.26 9 29.85 100 31.35 29.60 -1.10 +33.3 MAR Q MAR 1.32 1.0 32 149.21 96.90 2023 126.60 12675 131.99 124.22 -6.01 -6.7tMarriotVac N VAC 1.60 1.4 19 154.14 107.17 856 112.96 2886 117.22 107.17 -5.02 -16.5 Marrone Q MBII 3.39 .85 335 1.84 1759 1.91 1.70 -.07 +67.3 MarshM N MMC 1.66f 2.0 23 86.54 76.68 2379 81.97 11503 82.41 80.22 +.37 +.7 MartenTr s Q MRTN .10 .4 36 29.60 15.60 227 23.45 1012 23.90 22.85 -.55 +15.5 MartMM N MLM 1.76 .8 33 241.33 189.27 405 223.33 2838 227.85 216.25 -4.10 +1.0 MartinMid Q MMLP 2.00 14.5 22 19.85 12.70 157 13.80 644 14.14 13.40 -.20 -1.4 MarvellTch Q MRVL .24 1.1 20 25.18 14.87 19429 21.44 85095 22.09 19.81 +.13 -.1 Masco N MAS .42 1.1 19 46.45 35.79 2992 37.42 15855 38.31 36.70 -.62 -14.8 Masimo Q MASI 41 102.32 80.69 400 97.65 2941 100.76 96.62 -2.33 +15.2 Masonite g N DOOR 14 79.90 50.40 135 71.85 938 72.15 69.75 +1.00 -3.1 Mastec N MTZ 12 55.53 38.40 1090 50.75 3758 51.75 49.25 -1.35 +3.7 MastechD A MHH 19 18.42 6.18 13 16.10 68 16.10 15.52 +.66 +60.0 MasterCrd N MA 1.00 .5 46 204.00 120.65 3006 196.52 18502 200.44 193.16 -4.96 +29.8 MatadorRs N MTDR 23 35.22 20.13 2761 30.05 11402 31.41 27.22 +2.19 -3.5 Match n Q MTCH 40 48.65 16.57 2068 38.74 11381 42.46 38.29 -3.97 +23.7 Materialise Q MTLS 16.50 11.23 52 12.98 239 12.98 12.40 +.34 +2.1 Materion N MTRN .42f .8 34 57.45 36.25 130 54.15 486 55.10 52.95 -.80 +11.4tMatinasB n A MTNB 2.47 .32 339 .43 2964 .50 .32 -.04 -62.6 MatlinPr n Q MPAC 9.90 9.65 9.88 10 9.89 9.86 +.02 +1.2 MatlnPrt un Q MPACU 11.00 10.00 220 10.50 535 10.55 10.41 +.10 +3.4 MatrixSv Q MTRX 20.25 8.10 163 18.35 989 19.20 18.30 -.55 +3.1 Matson N MATX .80 2.1 7 40.32 21.63 145 38.38 932 38.89 36.90 -.54 +28.6 Mattel Q MAT .60 3.7 21.67 12.21 2411 16.42 14032 17.56 16.00 -1.10 +6.8 Mattersight Q MATR 3.05 1.93 124 2.68 2294 2.70 2.63 -.03 +4.9 MatthInt Q MATW .76 1.3 21 66.65 47.70 100 58.80 597 60.20 57.35 -1.10 +11.4 MauiLand N MLP 20 27.80 9.95 53 11.20 215 11.80 11.05 -.60 -35.3 MaxarTc n N MAXR 1.48 2.9 67.30 42.11 690 50.52 2940 51.79 47.46 +1.79 -21.5 MaximIntg Q MXIM 1.68 2.9 24 74.94 43.43 2467 58.66 12472 59.83 57.63 -1.73 +12.2 Maximus N MMS .18 .3 18 72.71 58.58 655 62.11 2789 63.92 62.02 -1.04 -13.2tMaxLinear N MXL 11 30.23 15.49 1324 15.59 4405 16.35 15.49 -.82 -41.0 MaxwellT Q MXWL 6.61 4.29 1505 5.20 2312 5.65 5.09 -.47 -9.7 MaysJ Q MAYS 22 47.00 35.00 40.20 11 43.46 38.65 +.60 +3.1 MazorRbt Q MZOR 76.56 33.21 435 55.51 1679 57.52 54.53 -2.25 +7.6 McClatch rs A MNI 11.04 5.75 5 9.95 68 10.50 9.51 -.15 +11.4sMcCorm vot N MKC/V 2.08f 1.8 117.10 90.60 2 115.80 7 117.10 105.85 +9.23 +15.2sMcCorm N MKC 2.08 1.8 17 117.82 90.25 2114 116.09 9682 117.82 105.34 +10.00 +13.9 McDnlds N MCD 4.04 2.6 24 178.70 146.84 4023 156.69 23214 163.00 155.10 -7.86 -9.0 McGrathR Q MGRC 1.36 2.1 10 68.79 33.20 83 63.27 860 65.48 62.45 -.95 +34.7tMcKesson N MCK 1.36 1.0 11 178.86 131.43 2260 133.40 10405 149.04 131.43 -15.48 -14.5 McEwenM N MUX .01 .5 2.86 1.82 1101 2.07 7320 2.22 2.05 -.12 -9.2 Mechel pf N MTLp 1.34 .80 12 1.01 47 1.02 .98 +.03 -3.8tMechel rs N MTL 5.80 3.00 28 3.13 179 3.15 3.00 -40.5 MedalFin Q MFIN .20 3.6 5.86 2.08 103 5.48 292 5.70 5.25 -.22 +55.2 MedalF 9 21 Q MFINL 2.25 8.9 26.96 22.01 1 25.26 3 25.75 25.10 -.15 -5.8 Medequit n N MRT .84 7.6 13.06 9.67 92 11.02 617 11.15 10.58 +.43 -1.8 MedProp N MPW 1.00 7.1 16 14.19 11.82 1921 14.04 7562 14.13 13.89 -.07 +1.9 MedTrBill Q MTBC 5.44 1.08 431 3.87 2056 4.23 3.37 +.41 +48.3 MedTBill pf Q MTBCP 2.75 10.7 27.30 22.21 6 25.70 71 25.77 25.55 +.25 +1.7 MediCo Q MDCO 43.79 24.45 1200 36.70 4184 37.61 34.41 +.42 +34.2 MediciNova Q MNOV 14.50 4.40 117 7.96 516 8.52 7.55 -.65 +23.0 Medidata Q MDSO 85.92 59.60 995 80.56 3484 82.13 76.61 -1.83 +27.1 Medifast N MED 1.92 1.2 70 179.52 40.00 176 160.16 934 162.93 148.02 +5.83 +129.4tMedigus rs Q MDGS 3.18 1.05 39 1.24 2972 1.68 1.05 -.03 -6.1 MediWound Q MDWD 7.95 3.56 26 6.90 221 7.35 6.75 -.10 +55.1 MedleyCap N MCC .40m 11.5 5 6.65 3.35 290 3.47 1252 3.55 3.45 -.04 -33.5 MedleyC 23 N MCV 1.53 6.3 25.98 23.93 5 24.40 25 24.88 24.28 -.07 -3.3 MedleyC 21 N MCX 1.63 6.4 26.39 25.00 3 25.34 16 25.40 25.25 +.04 -1.8tMedley n N MDLX .22p 25.09 23.60 0 23.76 22 24.07 23.60 -.17 -4.1 Medley24 n N MDLQ 25.66 24.50 3 24.86 29 24.86 24.50 +.06 -1.4 MedleyMgt N MDLY .80 22.5 7.15 3.10 46 3.55 351 3.95 3.45 -.20 -45.4 Mednax N MD 11 63.04 40.56 560 43.28 4396 45.14 42.12 -1.69 -19.0 Medpace n Q MEDP 36 45.94 26.56 187 43.00 1000 44.77 41.84 -2.07 +18.6 Medtrnic N MDT 2.00f 2.3 34 89.72 76.41 5083 85.61 32707 87.34 84.58 -1.20 +6.0 MeetGrp Q MEET 5.45 1.84 1591 4.48 5468 4.60 4.13 +.13 +58.9tMeiraGTx n Q MGTX 15.49 10.62 66 11.46 391 12.75 10.62 -.44 -23.6 MelcoResE Q MLCO .32e 1.1 90 32.95 19.56 2174 28.00 12882 29.70 27.20 -1.91 -3.6 Melinta rs Q MLNT 24.25 5.20 388 6.35 1326 7.10 6.20 -.75 -59.8 Mellanox Q MLNX 90.45 41.88 265 84.30 2510 86.45 81.70 -2.20 +30.3 MelroseBn Q MELR .34e 25 20.50 17.40 2 19.65 3 19.74 19.40 +.25 -1.8 MenloTh n Q MNLO 39.86 6.99 53 8.12 341 8.78 7.92 -.15 -71.7sMenus n Q MRUS 22.97 13.30 126 22.76 234 23.02 20.30 +.70 +17.3 MercadoL Q MELI .60 .2 417.91 217.06 538 298.93 3488 305.87 281.79 +8.07 -5.0 MercBank Q MBWM .88 2.4 18 38.08 28.92 53 36.96 296 37.98 36.75 -.63 +4.5sMercerIntl Q MERC .50 2.9 15 17.75 10.45 169 17.50 1300 17.75 16.21 +.73 +22.4 MerchBcp n Q MBIN .24 .8 29.15 16.27 89 28.53 553 28.84 27.18 +.31 +45.0 Merck N MRK 1.92 3.2 23 66.41 52.83 14271 60.70 60039 61.62 59.80 -.77 +7.9 MercGn N MCY 2.50 5.5 41 61.51 41.41 222 45.56 1071 47.42 44.50 -1.63 -14.7 MercSys Q MRCY 49 55.00 30.11 481 38.06 2651 38.46 36.97 +.25 -25.9 Meredith N MDP 2.18 4.3 12 72.25 47.30 327 51.00 1342 52.90 50.65 -1.40 -22.8 MeridBcp Q EBSB .20 1.0 26 21.85 15.90 228 19.15 909 20.13 19.05 -1.00 -7.0 MeridnBk n Q MRBK 21.37 16.56 1 18.19 5 18.20 17.75 +.18 -9.0 MeridBio Q VIVO .50 3.1 26 17.10 13.35 108 15.90 868 16.77 15.13 -.85 +13.6 MeritMed Q MMSI 50 55.50 36.21 568 51.20 2651 53.10 48.51 +.80 +18.5 Meritage N MTH 12 55.50 38.80 371 43.95 1672 44.50 42.00 +.30 -14.2 Meritor N MTOR 6 29.54 15.46 413 20.57 3100 21.59 20.05 -.90 -12.3 MerL pfK N MERpK 1.61 6.2 26.54 25.35 48 25.95 204 26.19 25.93 -.19 -.5 ML CZN46 N PIY 2.09 13.5 26.88 11.66 2 15.50 10 16.17 15.00 +.30 +5.4 MLRRD29 N PYS 1.58 8.5 24.11 17.20 1 18.66 16 18.89 18.62 -.10 -7.9 MLIdxPl33 A IPB 1.51 5.3 29.00 26.50 0 28.66 3 28.67 27.68 -.04 +3.5tMerrimP rs Q MACK 1 15.40 4.85 179 4.91 4683 6.40 4.84 -4.24 -52.1 Mersana n Q MRSN 23.96 12.45 70 17.86 791 20.21 17.57 -1.35 +8.7sMesaLabs Q MLAB .64 .3 213.68 122.35 36 211.08 131 214.00 192.01 +11.11 +69.8 MesaRoyl N MTR 1.46e 10.2 14 19.85 11.45 8 14.35 40 15.45 14.25 -.87 -22.2 Mesab N MSB 1.49e 30.92 13.00 20 24.55 146 24.90 24.05 -.20 -2.4 Mesoblast n Q MESO 8.55 4.74 29 5.50 320 5.87 5.37 -.36 -5.8 MetaFincl Q CASH .52 .5 20 117.98 60.70 90 97.40 297 102.15 96.50 -4.45 +5.1sMethanx Q MEOH 1.32 1.9 20 72.20 41.55 485 70.70 3007 72.30 66.70 +1.00 +16.8 Methode N MEI .44 1.1 27 48.44 36.75 223 40.30 1777 42.10 38.38 +.10 +.5 MetLife N MET 1.68f 3.9 9 55.91 43.38 5798 43.60 35451 45.75 43.51 -2.11 -13.8 MetLfe pfA N METpA 1.02 4.0 25.60 23.50 27 25.36 119 25.45 25.27 +.02 +2.1 MetroBkH n N MCB 55.00 36.35 50 52.48 292 54.74 51.48 -.87 +24.7 MettlerT N MTD 40 697.26 540.24 256 578.63 1138 584.65 560.43 -3.68 -6.6 MexcoEn A MXC 7.18 3.00 33 5.99 255 6.94 4.85 +.91 +52.4 MexEqt N MXE 1.62e .1 12.22 9.50 7 10.33 42 10.34 9.91 +.35 +.7 MexicoFd N MXF .60 4.0 18.24 14.03 105 15.14 392 15.20 14.44 +.38 -3.9 MKors N KORS 20 70.00 32.81 1994 66.60 10797 68.78 66.01 -.03 +5.8 Michaels Q MIK 10 27.87 17.25 3347 19.17 14663 19.74 18.36 -.57 -20.8 MicrFoc n N MFGP 36.21 12.67 528 17.27 2613 17.59 16.52 -.65 -48.6 Microbot rs Q MBOT 1.75 .58 70 .74 846 .84 .73 -.03 -27.5 Microchp Q MCHP 1.45f 1.6 93 104.20 75.80 3176 90.95 22188 96.30 89.93 -5.97 +3.5 MicrSol n A MICR 4.29 3.19 4 3.43 29 3.55 3.41 -.07 -2.0 MicronT Q MU 5 64.66 26.85 32207 52.44 241264 55.64 51.79 -4.66 +27.5 MicronetE Q MICT 1.77 .65 49 1.14 257 1.25 1.10 -.10 +1.8 Microsoft Q MSFT 1.68 1.7 57 102.69 68.02 27553 98.61 177132 100.11 97.26 -1.80 +15.3 MicroStr Q MSTR 23 196.35 122.16 85 127.75 344 132.42 124.00 -3.40 -2.7 Microvisn Q MVIS 3.25 1.00 695 1.12 5147 1.19 1.04 -.03 -31.3 MidPenn Q MPB .60 1.7 18 37.90 25.10 4 34.90 70 36.25 34.60 -.10 +5.4 MidAApt N MAA 3.48 3.5 18 110.24 85.16 1019 100.67 5212 101.73 99.18 +1.09 +.1 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 0 65.29 2 65.34 64.99 +.08 -3.0 MidConEn Q MCEP 2.52 .92 53 1.65 465 1.75 1.55 +39.8 Midatech n Q MTP 2.80 .66 20 .69 103 .75 .66 -.01 -18.3 Middleby Q MIDD 20 138.89 98.06 336 104.42 2073 107.09 102.39 -.48 -22.6 MiddlefldB Q MBCN 1.12 2.2 16 54.90 42.10 5 50.70 22 53.10 50.55 -.90 +5.2 MdsxWatr Q MSEX .90 2.1 29 46.74 33.96 51 42.17 243 44.03 42.07 -.16 +5.7 MidlStBc n Q MSBI .88 2.6 24 36.50 28.70 108 34.26 555 35.57 34.25 -1.19 +5.5 MidsthBcp N MSL .28m 2.1 15.40 11.05 32 13.25 176 14.05 13.20 -.60 MidstPet N MPO 19.04 11.79 76 13.61 496 13.81 12.97 +.57 -17.9 MidWOne Q MOFG .78f 2.3 18 37.94 30.56 19 33.78 176 34.38 33.47 -.83 +.7 Milacron n N MCRN 22.62 15.09 156 18.93 1756 19.50 18.49 -.41 -1.1 MilestnSci A MLSS 1.65 .64 16 .79 99 .85 .74 +.05 -33.1 MillerHer Q MLHR .72 2.1 16 41.85 29.25 348 33.90 1465 35.10 33.70 -1.20 -15.4 MHowHiInc N HIE 1.39 11.5 14.17 10.93 81 12.04 268 12.14 11.74 -.09 -3.4 MillerInds N MLR .72 2.8 15 29.00 23.90 17 25.55 96 26.15 24.75 +.80 -1.0 Mimecast n Q MIME 46.87 25.06 160 41.21 1788 42.05 39.10 -.85 +43.7 MiMedx Q MDXG 28 18.25 4.95 2261 6.39 10984 6.55 5.75 +.41 -49.3 Mind CTI Q MNDO .30e 13.8 10 2.55 2.10 22 2.17 210 2.20 2.14 -11.9 Mindbody n Q MB 45.50 21.57 343 38.60 2283 40.20 37.38 -1.45 +26.8 MinTech N MTX .20 .3 18 77.15 62.55 159 75.35 928 76.50 73.65 +9.4 MinervaN Q NERV 10.15 4.80 106 8.25 541 8.83 7.90 -.60 +36.4 Miragen rs Q MGEN 15.91 5.01 129 6.41 682 6.68 6.25 -.47 -38.5 MiratiTher Q MRTX 53.50 3.10 590 49.30 2123 52.25 45.80 -2.05 +170.1 Misonix Q MSON 13.50 7.05 4 12.40 28 13.45 12.30 -1.05 +31.2 MissP pfD N MPpD 1.31 5.1 27.67 24.63 0 25.56 4 25.61 25.18 +.31 -.4 Mistras N MG 35 23.83 17.00 114 18.88 754 19.89 18.85 -.24 -19.6 Mitcham Q MIND 4.57 2.82 4 4.02 65 4.30 3.12 -.33 +26.8 Mitchm pfA Q MINDP 2.25 9.4 24.60 22.34 2 23.96 14 24.25 23.81 +.01 +3.1 MitekSys Q MITK 24 10.75 7.00 307 8.90 1396 9.50 8.70 -.55 -.6 MitelNet g Q MITL 11.31 6.99 422 10.97 7732 10.99 10.94 +.01 +33.3 MitsuUFJ N MUFG 8.11 5.54 783 5.65 7231 5.77 5.62 -.03 -22.3 MiX Tele N MIXT .22e 21.00 7.28 91 17.72 462 18.17 17.20 -.23 +38.9tMizuhoFn N MFG 4.00 3.35 365 3.39 2915 3.41 3.35 -.01 -6.9 MobileMini Q MINI 1.00 2.1 39 48.65 28.10 108 46.90 791 47.85 45.50 -.25 +35.9 MobileTele N MBT .53e 6.0 12.80 7.77 5062 8.83 27901 9.17 8.33 +.35 -13.3 MobileIron Q MOBL 6.75 3.20 259 4.45 1526 4.75 4.40 -.35 +14.1 Model N N MODN 19.60 12.40 376 18.60 1307 18.70 16.75 +1.50 +18.1 ModMed n Q MMDM 10.24 9.65 3 9.98 7 9.98 9.95 +.03 +1.8 ModMed rt Q MMDMR .55 .30 20 .52 91 .52 .41 +.04 +33.3 ModMed un Q MMDMU 12.50 10.16 0 10.84 0 10.84 10.84 +.04 +3.1 Modine N MOD 13 25.75 15.25 339 18.25 1182 19.00 17.85 -.55 -9.7 Moelis&Co N MC 1.88f 3.2 48 67.65 37.50 446 58.65 1906 60.70 58.25 -1.85 +20.9 Mohawk N MHK 16 286.85 202.75 1148 214.27 4614 215.81 208.87 +2.40 -22.3 MolecTemp Q MTEM 13.25 .35 64 5.23 472 5.64 5.09 -.44 -47.8 Moleculin n Q MBRX 3.75 1.10 221 1.79 1201 1.85 1.65 -.07 -3.8 MolinaHlth N MOH 103.27 56.68 471 97.94 4229 102.75 96.74 -3.54 +27.7 MolsCoor A N TAP/A 1.64 2.4 7 94.94 58.93 0 68.30 1 70.00 68.30 -1.70 -18.7 MolsCoorB N TAP 1.64 2.4 11 94.02 58.75 1832 68.04 11410 70.96 67.33 -.98 -17.1 Momenta Q MNTA 24.90 11.85 526 20.45 2244 21.65 19.40 -1.00 +46.6 Momo Q MOMO 54.24 22.49 5491 43.50 43808 49.69 41.44 -7.28 +77.7tMonakGp n Q MKGI 5.07 2.00 62 2.35 115 2.89 1.74 -.57 -52.7 MonarCas h Q MCRI 30 47.92 29.37 39 44.05 225 46.31 42.56 -2.05 -1.7 Mondelez Q MDLZ .88 2.1 21 46.54 37.42 8391 41.00 36823 41.70 40.63 -.08 -4.2 MoneyGrm Q MGI 17.48 6.39 273 6.69 1530 7.10 6.51 -.42 -49.2 MngDB A n Q MDB 59.54 24.62 744 49.63 6608 55.35 47.69 -7.31 +67.2 MonRE N MNR .68 4.1 26 18.45 13.87 534 16.53 1909 16.76 15.79 +.69 -7.1 MonRE pfC N MNRpC 1.53 6.4 26.63 22.82 10 24.00 68 24.10 23.68 +.05 -4.1 MonPwSys Q MPWR 1.20 .9 90 142.56 94.24 434 133.67 2290 138.40 131.65 -4.57 +19.0 Monotype Q TYPE .46 2.3 48 26.75 15.75 247 20.30 762 21.40 20.00 -.88 -15.8 Monro Q MNRO .80f 1.4 30 64.15 39.65 315 58.10 1215 60.80 57.95 -2.45 +2.0 MonroeCap Q MRCC 1.40 10.4 9 15.30 12.18 91 13.48 407 13.70 13.40 -.14 -2.0 MonstrBv s Q MNST 40 70.21 47.61 3174 57.30 12080 57.73 55.74 +.44 -9.5 Moodys N MCO 1.76 1.0 37 179.84 119.78 889 170.56 3714 172.17 168.39 -1.85 +15.5 Moog A N MOG/A .25p 20 93.93 68.29 98 77.96 618 79.02 75.62 +.99 -10.2 Moog B N MOG/B .25p 20 91.71 68.79 77.68 0 77.68 77.68 -.57 -12.5 MorgStan N MS 1.00 2.1 12 59.38 43.48 13586 47.40 67097 49.27 47.11 -1.49 -9.6 MorgSt pfE N MSpE 1.78 6.3 30.01 27.96 78 28.22 330 28.63 28.11 +.08 -2.6tMorgSt pfF N MSpF 1.72 6.3 29.77 27.26 75 27.38 427 27.78 27.26 +.17 -3.7 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 51 26.86 328 27.29 26.79 +.07 -3.6 MorgS pfG N MSpG 1.66 6.3 28.17 25.75 19 26.42 98 26.87 26.29 +.14 -1.1tMorgSt pfK N MSpK 27.72 25.54 56 25.69 352 26.00 25.54 +.12 -5.2 MS Asia N APF .14e .8 19.99 16.28 20 17.08 49 17.32 16.77 -.33 -7.2 MS China N CAF 13.33e 27.79 21.02 208 23.08 2578 24.17 22.20 -1.29 -1.3 MS CushHi N MLPY 1.28e 19.8 8.00 6.09 2 6.45 7 6.50 6.41 -.03 -8.6 MS EMD N MSD .57e 6.5 10.27 8.55 69 8.75 200 8.91 8.70 +.01 -12.3 MSEMDDbt N EDD .80m 11.9 8.37 6.64 196 6.70 1020 7.00 6.70 -.12 -13.0tMSEmMkt N MSF .05e .3 19.86 15.63 31 16.24 157 16.35 15.63 -.13 -9.2tMS India N IIF .04e 35.14 25.40 35 25.90 272 28.85 25.40 -2.58 -21.9 MSJCP97 N HJV 1.75 14.4 16.72 10.00 24 12.13 34 12.59 12.02 -.07 -1.7 MkVRMB N CNY 49.12 38.95 45.75 0 45.75 45.70 +.51 +6.4 MkVRupee N INR .20p .5 45.42 39.21 40.35 0 -7.6 MSDLEur N URR 21.49 16.65 16.98 0 17.00 16.98 +.33 -6.3 MSDSEur N DRR 55.98 44.20 3 53.10 4 54.40 51.69 +.42 +9.6 MorgSt pfA N MSpA 1.01e 4.3 24.50 21.49 67 23.37 300 23.50 23.01 +.38 +3.2 Mornstr Q MORN 1.00 .8 29 134.95 76.25 93 128.25 510 133.37 127.19 -3.96 +32.3 MosaicAc n N MOSC 9.90 9.49 78 9.68 104 9.75 9.68 -.2 Mosaic N MOS .10 .4 38 29.95 19.23 3924 28.05 18540 29.06 27.81 -.83 +9.3 MoSys rs Q MOSY 2.48 .61 27 1.75 309 1.78 1.65 +57.7 MotifBio n Q MTFB 13.75 6.84 8.20 11 9.20 8.20 -1.24 -24.1tMotorcarP Q MPAA 23 30.16 18.09 306 18.71 1368 19.18 18.09 -.37 -25.1 MotrlaSolu N MSI 2.08 1.8 22 118.37 82.86 1374 116.37 5920 117.88 114.86 -1.34 +28.8 MotusGI n Q MOTS 7.85 3.75 72 7.19 515 7.50 6.51 +.48 +64.2 MtnPDia g Q MPVE 4.10 2.30 8 2.45 99 2.55 2.30 -.05 -10.9 Movado N MOV .80 1.7 53.73 21.50 188 48.30 932 49.70 47.60 -.30 +50.0 Moxian n Q MOXC 4.00 1.74 45 1.96 171 2.03 1.80 +.06 -49.1 MudrickC n Q MUDS 9.94 9.55 9.64 47 9.65 9.63 +.5 MudrcC un Q MUDSU 10.35 9.98 1 10.22 2 10.25 10.20 +.03 +2.2 Mueller N MLI .40 1.4 21 37.57 25.26 179 29.51 675 30.42 29.27 -.68 -16.7 MuellerWat N MWA .20 1.7 27 12.99 9.59 873 11.72 4285 11.81 11.35 +.17 -6.5 MultiColor Q LABL .20 .3 17 89.70 61.45 113 64.65 599 69.75 64.60 -5.05 -13.6 MurphO N MUR 1.00 3.0 35.98 22.21 2112 33.77 13531 34.66 32.41 -.43 +8.8 MurphUSA N MUSA 14 89.69 61.05 477 74.29 2763 80.00 73.67 -6.27 -7.6 MustBio n Q MBIO 13.35 6.17 51 6.89 417 7.43 6.25 -.15 -42.5 MutualFst Q MFSF .72 1.9 19 40.50 31.05 9 37.75 78 39.55 37.36 -2.15 -2.1 MySize n Q MYSZ 3.58 .57 433 .91 3839 1.03 .81 -.09 +40.7 MyersInd N MYE .54 2.8 38 24.60 15.40 136 19.20 681 20.05 19.03 -.30 -1.5 Mylan NV Q MYL 8 47.82 29.39 3140 36.14 20835 38.75 35.89 -2.17 -14.6 MyndAn n Q MYND 5.05 1.15 20 1.82 290 2.20 1.73 -.23 -46.5 MyoKard n Q MYOK 62.83 12.60 342 49.65 2842 50.25 46.05 +1.20 +17.9 Myomo n A MYO 15.00 2.07 137 2.96 917 3.09 2.81 -.07 -21.1 Myovant n N MYOV 25.54 9.92 47 22.87 301 25.25 22.13 -1.73 +80.9 MyriadG Q MYGN 18 41.57 23.28 796 37.37 3899 38.87 36.07 -1.50 +8.8N -:NBT Bcp Q NBTB 1.00f 2.6 19 40.47 31.28 120 38.15 525 39.70 38.03 -1.63 +3.7 NCI BldSy N NCS 23 23.35 13.05 235 21.00 2319 21.45 20.25 -.05 +8.8 NCR Corp N NCR 27 43.24 26.00 738 29.98 4581 31.21 29.48 -1.24 -11.8 NCS Mltst n Q NCSM 25.96 12.57 123 14.53 626 14.57 13.21 +.93 -1.4 NETgear Q NTGR 71.42 42.65 198 62.50 1067 64.20 62.00 -2.25 +6.4 NF EngSv Q NFEC 5.29 .76 262 2.68 1255 2.94 2.40 +.07 +176.3 NGL EnPt N NGL 1.56 12.5 17.65 8.58 506 12.50 3260 13.15 12.15 -.70 -11.0 NGL En pfB N NGLpB 2.25 9.1 25.56 23.10 35 24.62 143 24.95 24.60 +.34 +.9 NI Hldg n Q NODK 18.62 15.72 17 16.95 76 16.99 16.73 +.13 -.2 NIC Inc Q EGOV .32 2.1 20 20.10 12.65 185 15.55 2220 16.20 15.50 -.70 -6.3 NICE Ltd Q NICE .64 .6 34 111.39 73.65 183 103.77 1245 106.82 103.03 -3.74 +12.9sNII Hldg n Q NIHD 4.75 .22 1706 3.90 10367 4.75 3.27 +.36 +819.8 NL Inds N NL 6 16.05 6.85 15 8.70 86 9.40 8.50 -.65 -38.9 nLIGHT n Q LASR 42.79 22.14 194 33.06 1039 38.43 32.00 -1.94 +22.7 NMI Hldg h Q NMIH 12 21.92 10.10 386 16.30 1735 17.30 15.95 -.80 -4.1tNN Inc Q NNBR .28 1.5 19 32.90 18.50 394 18.90 909 20.55 18.50 -1.50 -31.5 NRG Egy N NRG .12 .4 50 35.17 15.95 5337 30.70 30752 31.67 30.35 -.32 +7.8 NRG Yld A N NYLD/A 1.12f 6.6 35 19.91 15.30 179 17.05 661 17.42 17.03 +.05 -9.5 NRG Yld C N NYLD 1.24f 7.2 24 20.15 15.55 352 17.20 1915 17.55 17.15 -9.0 NTN Buzz rs A NTN 8.40 3.01 1 4.44 10 4.65 4.44 -.10 +5.5 NV5 Global Q NVEE 27 71.90 40.01 49 69.30 323 69.60 67.90 -.05 +28.0sNVE Corp Q NVEC 4.00 3.3 46 135.00 68.50 32 121.78 192 135.00 108.38 -.99 +41.6 NVR N NVR 21 3700.00 2311.11 24 2970.35 151 3025.75 2919.41 -30.30 -15.3 nVent El n N NVT 28.93 21.00 780 25.10 4687 26.84 24.36 -1.69 +10.5 NXP Semi Q NXPI 40 125.93 90.83 4573 109.27 21533 113.26 108.30 -5.80 -6.7 Nabors N NBR .24 3.7 8.87 5.32 12095 6.41 66076 6.81 6.05 -.12 -6.1tNabriva n Q NBRV 14.10 3.30 168 3.48 1980 3.90 3.30 -.34 -41.8 NACCO N NC .66 2.0 4 92.60 23.80 13 33.75 77 36.15 33.51 -1.35 -10.4 NamTai N NTP .28 2.6 41 13.90 7.90 25 10.95 96 11.30 10.85 -.35 -12.7 NanoDim n Q NNDM 6.37 1.21 185 2.10 1226 2.41 2.00 -.32 -31.6 NanoString Q NSTG 16.92 5.87 85 13.68 1315 14.60 13.39 -.82 +83.1 NanoVib n Q NAOV 5.00 3.68 9 4.79 34 4.85 4.40 +.09 +2.4 NanoViric A NNVC 1.64 .36 46 .44 454 .44 .38 +.08 -50.0 Nanomtr Q NANO 28 44.17 22.08 236 35.41 1198 38.02 34.72 -2.85 +42.1 NantHlth n Q NH 5.26 2.60 62 3.31 356 3.48 3.23 +.01 +8.5 NantKwst n Q NK 8.45 2.66 186 3.06 964 3.11 2.86 +.13 -31.8 Napco Q NSSC 40 15.90 7.40 67 14.65 233 15.09 13.31 -.15 +67.4 Nasdaq Q NDAQ 1.76f 1.9 23 96.19 69.52 869 91.27 4807 93.63 90.66 -2.33 +18.8sNatera n Q NTRA 20.00 7.78 446 18.82 6453 20.00 15.98 +2.75 +109.3 Nathans s Q NATH 1.00a 1.1 60 100.90 52.90 26 94.10 90 96.30 92.75 -.75 +24.6 NatAmUnv Q NAUH .18 19.0 2.70 .76 5 .95 102 1.12 .81 +.12 -33.2 NatBkHldg N NBHC .56f 1.5 33 40.98 30.25 151 38.59 956 39.43 38.37 -.41 +19.0sNatlBnksh Q NKSH 1.19e 2.6 23 49.75 36.75 8 46.40 52 49.75 46.40 -2.40 +2.1 NatlBevrg Q FIZZ 1.50e 33 129.82 83.78 462 106.90 3342 116.29 95.68 -5.35 +9.7sNatCineM Q NCMI .68 8.1 8.60 5.09 673 8.40 3458 8.61 8.29 +.01 +22.4sNatlCmce n Q NCOM 24 48.60 38.03 55 46.30 276 48.60 46.15 -1.45 +15.0 NatEnrSv n Q NESR 11.33 9.51 0 10.35 24 10.68 10.01 -.24 +4.0 NatFuGas N NFG 1.70f 3.2 16 59.92 48.31 359 52.96 1879 53.66 52.28 +.68 -3.6 NatGenHld Q NGHC .16 .6 27 28.05 16.21 167 26.33 974 27.37 26.00 -.80 +34.1 NatGnH pfA Q NGHCP 1.88 7.4 26.66 22.77 2 25.32 21 25.89 25.25 -.09 +.2 NatGnH pfB Q NGHCO 1.88 7.4 26.62 22.02 7 25.24 52 25.78 25.19 +.06 +.7 NatGnH pfC Q NGHCN 1.88 7.5 26.26 23.13 6 25.13 73 25.71 25.12 -.11 +.4 NatGnH 55 Q NGHCZ 1.91 7.5 26.38 23.80 3 25.58 30 25.63 25.36 +.16 +.7 NatGrid N NGG 2.89e 5.2 65.60 51.44 412 55.85 2749 56.15 55.08 +.23 -5.0 NtHlthInv N NHI 4.00 5.4 17 81.60 62.71 296 73.68 930 75.35 73.04 +.39 -2.3 NHltcre A NHC 1.92f 2.7 26 73.25 57.00 29 70.38 127 73.08 69.72 -1.64 +15.5 NatlHld rs Q NHLD 6.26 2.08 2 3.29 27 3.29 3.14 +.01 -.3 NatInstrm Q NATI .92 2.2 52 53.57 38.70 573 41.98 2497 42.77 41.05 -.97 +.8 NOilVarco N NOV .20 .5 45.08 29.90 2978 43.40 13067 43.83 41.18 +.80 +20.5 NatPresto N NPK 1.00a .8 17 136.65 88.80 73 124.00 250 130.13 119.61 -5.95 +24.7 NatResrch Q NRC .68f 1.8 73 41.99 26.35 25 37.40 110 38.63 36.47 -.43 +.3sNatRetPrp N NNN 1.90 4.3 20 44.07 36.25 1139 43.96 5699 44.13 43.23 +.23 +1.9 NRetP pfE N NNNpE 1.43 5.8 26.38 23.40 30 24.59 94 24.85 24.28 +.22 -3.8 NtRetP pfF N NNNpF 1.30 5.6 25.58 21.97 12 23.28 63 23.58 23.10 -.09 -7.2 NSecGrp Q NSEC .20 1.2 11 18.17 11.53 1 16.18 15 16.55 15.90 -.07 -1.0sNatlStor n N NSA 1.16f 3.8 30.90 21.17 279 30.82 1480 30.95 29.42 +1.13 +13.1 NtStorAf pfA N NSApA 26.30 23.57 4 24.61 41 24.67 24.15 +.21 -5.5 NatlVis n Q EYE 43.80 27.19 333 36.57 1608 39.39 36.05 -1.71 -9.9 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 9 307.26 43 318.50 304.00 -12.03 -7.2 Nationstar N NSM 14 20.71 15.95 294 17.53 928 17.93 17.39 -.38 -5.2tNatxIntV n N MVIN 47.10 43.52 4 43.73 6 43.75 43.52 -1.20 -1.9 NaturlAlt Q NAII 9 12.15 9.15 2 10.15 26 10.50 10.05 -.40 -1.5 NatGsSvcs N NGS 69 29.55 21.70 80 23.60 262 24.25 22.75 -9.9sNatrlGroc N NGVC 39 13.27 4.79 250 12.74 878 13.27 12.28 +.40 +42.7 NatHlTr n Q NHTC .56f 2.2 6 29.28 14.15 53 25.02 516 25.67 23.74 +1.02 +64.7 NatRsPt rs N NRP 1.80 5.7 9 37.70 22.81 14 31.40 70 32.84 31.20 -.80 +20.8 NaturesSun Q NATR .40 4.3 13.80 8.30 13 9.35 131 9.90 9.00 +.10 -19.0 NatusMed Q BABY 50 43.60 28.00 134 34.50 1066 36.65 34.40 -2.25 -9.7 Natuzzi N NTZ 2.84 1.41 1.59 43 1.76 1.57 -.05 -.6 Nautilus N NLS 18 19.25 11.30 143 15.70 1034 16.15 15.65 -.45 +17.6 NavideaBio A NAVB .68 .21 69 .23 390 .23 .22 -.00 -36.5 Nav43 Q JSM 1.50 6.9 25.00 20.21 28 21.78 80 23.08 21.78 -.88 -8.4 Navient Q NAVI .64 4.9 7 16.97 11.48 2474 13.03 10509 13.42 12.88 -.35 -2.2 NavigCons N NCI 20 25.25 14.62 593 22.14 3892 25.06 21.85 -2.02 +14.1sNavigatrH N NVGS 13.55 7.65 197 12.65 919 13.55 12.55 -.45 +28.4 NavgGp s Q NAVG .28 .5 19 61.74 45.80 78 57.00 340 58.65 56.65 -1.40 +17.0tNaviosAcq N NNA .08 13.1 1.53 .60 390 .61 2168 .70 .60 -.05 -45.0 Navios pfG N NMpG 2.19 17.4 19.99 10.18 12.61 34 13.19 12.60 +.34 -22.1 Navios N NM 1.90 .68 297 .85 2672 .93 .82 -.05 -29.0 NavMH pfH N NMpH 2.16 17.6 18.89 10.27 1 12.25 9 12.77 12.10 -.04 -24.9 NavMMid N NAP 2.00f 53.3 10.70 3.26 137 3.75 463 4.00 3.71 -.08 -60.6 NaviosMar N NMM 1.69f 89.4 7 2.62 1.45 1619 1.89 5603 2.03 1.86 -.10 -19.9 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 13 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 68

Navistar N NAV 26 47.73 25.06 670 40.72 3252 41.40 38.99 -.98 -5.0 NebulaA un Q NEBUU 10.15 9.96 21 10.07 356 10.12 10.01 +.00 +.5 NeenahP N NP 1.64 1.9 19 95.40 75.50 160 84.85 403 85.90 83.20 +.50 -6.4 NektarTh Q NKTR 111.36 17.51 3829 48.83 31964 53.73 44.51 -4.02 -18.2 Nelnet N NNI .64 1.1 13 64.00 43.92 42 58.41 336 60.85 58.25 -2.09 +6.6 Nemaura n Q NMRD 6.80 2.51 38 2.80 96 3.11 2.63 +.11 -51.3 Neogen s Q NEOG 72 84.46 47.67 167 80.19 926 83.42 78.72 -3.41 +30.1 NeoGenom Q NEO 14.18 7.08 564 13.11 2503 14.15 13.01 -.94 +48.0stNeonTh n Q NTGN 16.23 13.41 167 12.60 3055 16.23 12.21 -16.0 Neonode Q NEON 1.42 .30 149 .38 1396 .47 .33 +.04 -49.1 NeoPhoton N NPTN 8.73 4.56 575 6.23 2818 6.37 5.77 -.19 -5.3tNeosTher n Q NEOS 13.15 5.95 390 6.25 1488 6.50 5.95 -.15 -38.7 Neovasc g Q NVCN 1.89 .03 23120 .04 147572 .05 .04 -92.8 NeptuneT g Q NEPT 7 4.46 .70 620 3.10 6443 3.94 2.97 -.69 +31.4 Net1UEPS Q UEPS 8 13.20 8.05 1362 9.08 2632 9.32 8.49 +.35 -23.6 NetElem rs Q NETE 33.51 2.56 54 7.35 311 7.49 6.75 -.14 -34.0sNetApp Q NTAP 1.60f 2.0 30 79.15 37.55 3296 78.53 16794 79.75 75.34 +1.57 +42.0 NetEase Q NTES 2.16e .9 9 377.64 222.32 931 252.67 5288 256.23 238.73 -6.73 -26.8 Netflix s Q NFLX 423.21 144.25 9226 391.43 76824 411.59 378.75 -19.66 +103.9 Netlist h Q NLST 1.35 .14 5608 .18 10353 .20 .16 -.00 -42.9 NtScout Q NTCT 27 36.80 23.15 948 29.70 4227 30.35 28.66 -.55 -2.5 Netshoes n N NETS 20.90 2.00 213 2.37 546 2.73 2.25 -.22 -70.0 NetSolTch Q NTWK 31 6.60 3.09 64 5.55 221 5.83 5.50 -.10 +17.9 Netw1Tch A NTIP .10 3.2 9 4.60 2.25 10 3.10 133 3.20 2.90 -.15 +29.2 NBCAInt A NBW .74 5.9 14.61 12.50 18 12.52 123 12.66 12.50 +.01 -7.9tNeuB HYld A NHS .96 8.9 12.35 10.81 94 10.82 320 10.92 10.79 -.09 -8.0 NBIntMu A NBH .90 6.6 16.00 13.42 36 13.63 189 13.83 13.56 -.04 -7.8 NBNYInt A NBO .58 5.0 13.06 11.41 16 11.49 62 11.61 11.47 -5.5 NBRESec A NRO .36 7.0 5.70 4.29 221 5.14 648 5.16 5.05 +.04 -7.1 Neuralst rs Q CUR 6.60 .88 51 1.11 445 1.18 1.05 +.07 -35.5 NeurMx rs Q NURO 3.00 1.20 94 1.31 1585 1.48 1.27 -.02 -24.2 Neurcrine Q NBIX 106.26 44.75 512 98.24 3641 101.83 94.77 -3.55 +26.6stNeuronet n Q STIM 29.84 23.96 165 26.61 2668 29.84 23.96 -4.2 Neurotrpe h Q NTRP 11.19 3.40 35 9.68 112 9.89 9.27 -.18 +37.5 NevGCas A UWN 22 2.86 1.87 115 2.00 305 2.20 1.92 -.12 -25.1 NevroCorp N NVRO 94.34 65.00 214 79.85 1391 83.20 76.80 -3.28 +15.7 Nevsun g A NSU .04 1.2 3.86 1.96 866 3.47 2515 3.50 3.20 +.15 +42.2 NewAgeB n Q NBEV 5.63 1.56 212 1.87 1771 2.20 1.72 -.30 -13.8 NewAmHi N HYB .78a 9.0 10.20 8.48 122 8.62 451 8.62 8.52 -8.3sNewConcEn A GBR 84 3.60 1.16 18617 4.22 28078 4.75 1.33 +2.83 +170.7tNE Realty A NEN 1.00 1.5 2 75.25 65.00 1 67.00 12 68.73 65.00 -.50 -8.7tNwGold g A NGD 4.25 2.00 2200 2.08 13108 2.09 2.00 +.01 -36.8 NewHome N NWHM 10 13.55 9.53 55 9.97 326 10.35 9.90 -.30 -20.4tNwIreland N IRL 2.15e 1.4 14.17 11.49 18 11.68 93 11.73 11.49 -.08 -6.8 NJ Rscs s N NJR 1.09 2.4 14 45.45 35.55 418 44.75 1864 45.20 43.99 +.40 +11.3 NewLink Q NLNK 19.30 3.75 448 4.76 2561 5.13 4.63 -.34 -41.3sNewMedia N NEWM 1.48 8.0 32 19.02 12.74 405 18.48 2793 19.02 18.47 -.14 +10.1 NwMtnFin N NMFC 1.36 10.0 10 14.70 12.05 360 13.60 1574 13.70 13.30 +.25 +.4 NewOriEd N EDU .40e 46 108.40 69.91 1565 94.66 8050 99.54 90.88 -6.26 +.7 NewRelic N NEWR 111.59 41.80 770 100.59 6083 103.78 95.01 -3.27 +74.1 NewResid N NRZ 2.00 11.4 6 18.74 15.04 3714 17.49 20835 18.35 17.38 -.31 -2.2 NewSenInv N SNR 1.04 13.7 14 10.57 6.77 425 7.57 3080 7.65 7.41 +.04 +.1sNY&Co N NWY 5.35 1.29 395 5.12 3145 5.35 4.65 +.42 +79.0tNY CmtyB N NYCB .68 6.2 13 14.53 11.04 3991 11.04 17019 11.43 11.04 -.37 -15.2 NY Cmt pfA N NYCBpA 30.39 26.12 23 27.17 113 27.24 26.68 +.31 -5.0 NYCmty un N NYCBpU 3.00 6.0 56.99 48.75 96 49.89 158 53.45 49.15 +.54 -1.7 NYMtgTr Q NYMT .80 13.3 9 6.54 5.35 1118 6.01 9366 6.22 5.90 -.01 -2.6 NYMtT pfB Q NYMTP 1.94 8.1 26.00 18.66 12 23.96 28 24.17 23.71 +.34 -5.3 NYMtT pfC Q NYMTO 1.97 8.1 25.56 22.97 3 24.20 19 24.48 23.81 +.23 -1.2 NYMtgT pfD Q NYMTN 2.00 8.4 25.27 22.53 16 23.67 131 24.10 23.50 +.10 -4.1 NY REIT rs N NYRT 4.85c 19.81 15.04 48 18.24 281 18.38 18.08 -.04 NY Times N NYT .16 .6 26.75 16.95 1587 25.90 18748 26.60 25.65 -.70 +40.0 NewatrTc n Q NEWA 28.20 7.60 119 23.89 666 24.50 17.64 +5.67 +154.4 NewellRub N NWL .92f 3.6 5 54.19 22.60 4007 25.79 29272 26.44 25.28 -.42 -16.5 NewfldExp N NFX 15 35.20 22.72 2859 30.25 15185 31.35 29.41 -.50 -4.1 NewmrkGp Q NMRK 15.62 13.12 399 14.23 1062 15.06 14.03 -.89 -1.0 NewMarket N NEU 7.00 1.7 21 470.43 358.33 86 404.50 266 410.30 392.92 +4.46 +1.8 NewmtM N NEM .56 1.5 28 42.04 31.42 4936 37.71 19697 38.14 36.60 +.25 +.5sNewpkRes N NR 11.65 6.60 622 10.85 3444 11.65 10.50 -.15 +26.2 NewsCpA Q NWSA .20 1.3 17.29 12.84 1677 15.50 15592 15.88 15.35 -.32 -4.4 NewsCpB Q NWS .20 1.3 17.70 13.10 380 15.85 1683 16.10 15.60 -.20 -4.5 NewtekBsn Q NEWT 1.72e 8.6 20.76 15.68 132 19.91 870 20.31 19.31 +.76 +7.7 Newtek 22 Q NEWTZ 1.88 7.2 27.50 25.47 0 26.08 2 26.08 25.86 +.33 -1.6 Newtek23 n Q NEWTI 1.56 6.0 25.99 25.00 0 25.90 7 25.90 25.48 +.15 +3.2 NexGen g A NXE 2.85 1.65 129 1.86 1604 2.00 1.78 -.13 -27.3 Nexeo Sol Q NXEO 11.14 6.74 108 9.13 682 9.43 9.06 -.08 +.3 Nexeo un Q NXEOU 13.00 6.12 11.00 0 11.00 9.65 +1.10 +14.3 NexPtCr rs N NHF 2.40m 10.9 25.64 21.33 95 21.95 494 22.24 21.93 -.18 -13.2 NxPtRsT n N NXRT 1.00 3.5 9 29.40 22.84 78 28.45 505 28.78 27.56 +.89 +1.8 NexstarM Q NXST 1.50 2.0 7 82.95 56.65 505 73.40 3259 77.25 73.15 -2.30 -6.1 NextDec n Q NEXT 20.00 3.95 60 6.84 266 6.93 5.92 +.81 -17.8 NxtEraLP N NEP 1.57f 3.4 33 48.75 36.37 292 46.67 1252 47.16 45.15 +1.26 +8.3 NextEra 72 N NEEpI 1.28 5.1 25.48 23.17 22 25.09 103 25.23 25.00 +.5 NextEra 73 N NEEpJ 1.25 5.0 25.62 22.88 29 25.06 115 25.09 24.86 +.13 +.4 NextEra76 N NEEpK 25.99 23.62 36 25.08 151 25.19 24.99 +.04 -1.9sNxtEra pfQ N NEEpQ 3.19 4.3 75.20 63.25 86 74.56 229 75.20 73.55 +1.57 +7.2sNextEraEn N NEE 4.44f 2.7 12 169.53 138.00 1696 167.03 9967 169.53 164.40 +2.73 +6.9 NxtEra pfR N NEEpR 59.02 52.96 24 57.10 183 57.62 55.72 +.28 +1.6 NiSource s N NI .78 3.0 33 27.76 22.44 4245 26.28 15536 26.31 24.99 +1.22 +2.4tNiaM pfB N NMKpB 3.60 3.8 104.75 94.00 0 94.00 0 94.00 93.00 -1.00 -2.2 NiaM pfC N NMKpC 3.90 4.0 107.80 94.40 0 96.52 0 96.74 96.52 -.48 -2.6sNichFncl h Q NICK 22 9.49 7.59 122 9.20 132 9.50 8.50 +.51 +4.5 NicoletBc n Q NCBS 15 61.98 51.21 16 55.11 59 58.32 55.11 -3.23 +.7 Nielsen plc N NLSN 1.40f 4.5 18 43.61 29.51 2422 30.93 13014 31.30 30.05 -.19 -15.0 NightstTh n Q NITE 24.94 10.01 33 16.00 258 17.42 14.97 +1.12 +22.0sNikeB s N NKE .80 1.0 69 75.91 50.35 31312 79.68 65878 81.00 71.15 +6.25 +27.4 NoahHldgs N NOAH 29 69.56 26.08 951 52.15 2765 56.42 51.16 -3.55 +12.7 NobilisH n A HLTH 1.95 1.15 165 1.20 792 1.25 1.20 -.05 -11.1sNobleCorp N NE .08 1.3 6.40 3.14 5398 6.33 32622 6.51 5.44 +.61 +40.0 NobleEngy N NBL .44 1.2 36 37.67 22.99 4082 35.28 22520 36.63 34.45 -.80 +21.1 NobleMid n N NBLX 1.91e 13 57.98 41.99 101 51.06 673 51.82 49.13 -.62 +2.1 NokiaCp N NOK .19e 3.3 6.59 4.51 9961 5.75 78754 5.88 5.62 -.20 +23.4sNomadF n N NOMD 19.81 13.54 1045 19.19 7625 19.81 18.73 -.12 +13.5tNomura N NMR 6.83 4.76 185 4.79 1565 4.92 4.76 -.08 -17.7sNoodles Q NDLS 13.30 3.50 282 12.30 1601 13.30 11.65 +.10 +134.3 Norbord n N OSB 1.29 3.1 45.45 29.56 65 41.12 394 41.40 39.20 +.47 +21.6 NordicAOff N NAO .18 15.7 1.60 1.02 70 1.15 510 1.19 1.09 -.04 -4.1 NordicAm N NAT .41e 15.3 6.70 1.82 1122 2.68 7671 3.00 2.57 -.31 +8.9 Nordson Q NDSN 1.20 .9 22 151.84 107.16 240 128.41 1055 131.26 125.36 -2.08 -12.3 Nordstrm N JWN 1.48a 2.9 20 54.00 37.79 1525 51.78 8502 52.81 50.35 +.35 +9.3 NorflkSo N NSC 2.88 1.9 23 158.58 111.44 1343 150.87 9552 154.21 147.22 -.95 +4.1 NorSys Q NSYS 86 6.24 2.77 2 3.42 41 3.67 3.24 -.02 -11.4 NEurO N NRT .78e 9.6 9 9.40 5.94 11 8.09 54 8.38 8.06 -.04 +16.2 NoWestCp N NWE 2.20 3.8 17 64.47 50.01 479 57.25 2003 57.74 56.64 +.55 -4.1 NorestB Q NBN .04 .2 18 29.95 18.85 15 21.80 111 23.65 21.51 -2.10 -5.8 NDynMn g A NAK 2.34 .43 749 .54 4357 .57 .50 -.01 -69.4sNthnO&G A NOG 39 3.00 .63 8850 3.15 28682 3.17 2.65 +.38 +53.7 NthnTech Q NTIC .40 1.1 38 36.20 14.95 5 35.80 32 35.85 33.65 +.45 +44.6 NorTrst Q NTRS 1.68 1.6 20 110.81 85.69 1008 102.89 5374 106.98 102.85 -4.41 +3.0 NthnTr pfC Q NTRSP 1.46 5.4 27.93 25.00 30 27.27 86 27.33 26.98 +.06 +3.8 NorthfldBc Q NFBK .40 2.4 22 18.39 15.14 106 16.62 405 17.33 16.57 -.58 -2.7 Nthrim Q NRIM .96f 2.4 17 40.90 26.31 27 39.55 143 40.25 38.95 -.40 +16.8 NorthropG N NOC 4.80f 1.6 32 360.88 252.82 689 307.70 5164 315.14 303.02 -4.36 +.3 NStREur n N NRE .60 4.1 14.81 10.08 260 14.49 1527 14.77 14.39 -.10 +7.9 NwstBcsh Q NWBI .68 3.9 19 18.20 15.06 494 17.39 2050 18.06 17.36 -.73 +3.9 NwstNG N NWN 1.88 2.9 69.50 51.50 119 63.80 732 65.28 61.80 +1.15 +7.0 NwstPipe Q NWPX 22.00 14.50 59 19.37 272 21.55 19.25 -2.06 +1.2tNorwCruis N NCLH 15 61.48 47.06 2972 47.25 16912 50.95 47.06 -4.71 -11.3sNorwdFn s Q NWFL .88 2.4 28 38.55 25.37 9 36.02 78 38.55 34.75 -2.34 +9.2 NovaLfstyl Q NVFY 3.10 1.06 12 1.67 157 1.82 1.65 -.12 -30.4 NovaMeas Q NVMI 16 32.00 20.55 107 27.25 583 29.14 27.12 -2.22 +5.2 NovaBay rs A NBY 5.00 2.00 2 2.50 32 2.64 2.30 -.10 -35.1 NovaGld g A NG 5.05 3.35 886 4.45 7780 4.60 4.15 -.13 +13.2 Novan n Q NOVN 7.33 2.65 3 2.94 65 3.00 2.81 -.07 -30.3 Novanta Q NOVT 68.00 35.00 188 62.30 869 63.00 59.25 -.20 +24.6tNovartis N NVS 2.75e 3.6 15 94.19 72.30 3930 75.54 10633 76.14 72.30 +.48 -10.0 Novavax Q NVAX 2.75 .91 5385 1.34 27579 1.57 1.29 -.22 +8.1 Novelion rs Q NVLN 10.68 3.08 34 3.68 291 3.81 3.38 +.27 +17.9 NovoNord N NVO .96e 2.1 58.37 41.03 1216 46.12 9832 47.50 45.19 -.72 -14.1sNovoCure n Q NVCR 32.45 16.10 626 31.30 4882 32.45 29.81 +.30 +55.0 NovumeS n Q NVMM 4.75 1.52 6 1.63 47 1.85 1.61 +.01 -64.0 NovusTher rs Q NVUS 8.61 3.12 17 7.00 140 7.00 5.80 +.87 +72.4 NOW Inc N DNOW 16.70 9.12 879 13.33 4365 13.80 12.94 -.07 +20.9 NuSkin N NUS 1.47 1.9 37 84.00 53.50 368 78.19 1838 81.18 77.71 -2.96 +14.6 NuCana n Q NCNA 95 32.00 9.32 35 19.00 223 24.51 19.00 -5.50 +87.9 NuVasive Q NUVA 34 81.68 44.62 383 52.12 2710 55.87 50.90 -1.69 -10.9 NuanceCm Q NUAN 19.07 12.18 4021 13.89 13331 14.16 13.61 -.32 -15.1 Nucor N NUE 1.52 2.4 15 70.48 51.67 1764 62.50 11043 65.60 61.69 -3.32 -1.7 Nush EnhYl N NUAG 24.87 23.37 75 23.55 112 23.60 23.50 +.05 -3.6 Nush 1-5yr N NUSA 25.18 24.26 15 24.36 17 24.50 24.30 +.00 -1.6 NushLCGr N NULG 35.95 28.30 1 34.30 27 34.58 33.88 -.35 +9.9 NushLCVal N NULV 30.70 26.13 2 28.53 26 28.85 28.43 -.44 -.2 NushMCGr N NUMG 32.76 26.52 2 31.28 22 31.50 30.75 -.67 +6.5 NushMCVal N NUMV 29.85 25.59 2 28.26 29 28.35 27.87 -.22 +.2 NushSmCap N NUSC 31.64 25.30 8 30.65 61 30.90 30.24 -.50 +7.7sNushShTrm N NURE 27.44 23.57 6 27.39 15 27.48 27.14 -.02 +4.0sNus AgBd n N NUBD 25.90 23.98 3 24.28 51 25.90 24.22 +.07 -2.6 NustarEn N NS 2.40m 10.6 22 47.99 19.22 695 22.65 3956 25.16 22.48 -2.30 -24.4 NustEn pfA N NSpA 2.13 9.1 27.03 21.53 26 23.43 94 23.70 23.30 -.18 -5.7 Nustar pfB N NSpB 1.91 9.3 25.75 20.00 33 20.59 229 21.14 20.55 -.50 -9.1 Nustar pfC N NSpC 26.43 22.31 18 24.14 519 24.16 23.85 -.02 -7.0 NustarGP N NSH 1.32m 10.6 25.25 10.40 579 12.40 1422 13.95 12.30 -1.45 -21.0 Nustar 43 N NSS 1.91 7.5 26.05 24.55 33 25.36 269 25.93 25.23 -.16 +1.4 Nutanix n Q NTNX 64.87 18.60 2747 51.57 23195 55.22 49.25 -2.77 +46.2 NutriSyst Q NTRI 1.00 2.6 22 67.95 26.06 588 38.50 3369 38.80 37.00 +.90 -26.8sNutrien n N NTR .40p 55.18 40.41 1763 54.38 11024 55.18 53.26 +1.09 +4.8 Nuvectra Q NVTR 23.66 7.60 122 20.53 733 23.05 20.38 -2.48 +164.6 NuvNYVl2 n N NYV 15.50 13.22 5 13.67 19 13.80 13.51 +.20 -4.6 NuvCr22 n N JCO 10.10 9.26 72 9.44 318 9.44 9.27 +.09 -.5 Nuv Mun21 N NHA 10.96 9.29 6 9.45 24 9.49 9.41 +.07 +.1 NuvHiInO n N NMZ 13.91 12.28 83 12.67 408 12.68 12.55 +.06 -6.9 Nuv Pf22 n N JPT 27.14 23.35 11 24.19 65 24.25 23.70 +.19 -3.7 Nuv 11-21 n N JHB 10.15 9.42 100 9.56 670 9.56 9.43 +.06 -4.0 NuvCA V2 n N NCB 18.40 15.24 5 15.99 16 16.13 15.54 +.30 -5.9 NvHiInDc19 N JHD 10.36 9.72 31 9.83 259 9.86 9.79 -.03 -1.9 Nuv RE In N JRS 11.55 9.39 59 9.99 405 10.00 9.78 +.17 -11.3 NuvMO Pr N NOM 17.58 12.87 8 13.09 12 13.21 13.05 -.01 -6.2 NuvAllCEn N JMLP 1.37 16.3 9.62 6.79 42 8.43 227 8.43 7.84 +.45 -1.5 NuvAZ N NAZ .80 6.2 15.43 12.57 14 12.80 86 12.89 12.68 +.08 -9.5 NuvBldAm N NBB 1.34 6.5 22.13 19.95 93 20.61 240 20.61 20.19 +.40 -6.2 NBldAmOp N NBD 1.30 5.9 23.08 21.51 4 21.97 40 22.08 21.71 +.18 -4.7 NCaAMTFr N NKX .86 6.4 16.17 13.30 96 13.58 486 13.63 13.50 +.03 -11.6 NCADvA N NAC .91 6.8 15.58 13.18 224 13.36 1049 13.42 13.29 +.01 -6.6 NCalMunV N NCA .47 4.9 10.70 9.16 31 9.49 174 9.52 9.45 +.02 -6.9 NuvCASel N NXC .63a 4.5 17.17 13.51 10 13.97 55 14.22 13.90 +.11 -6.3 NCTPI N NTC .68a 5.8 12.56 11.38 32 11.88 161 11.92 11.75 +.08 -.3 NuvCorEqA N JCE 1.21a 8.3 16.19 13.95 42 14.63 269 15.03 14.52 -.36 +.2 NvCredStr N JQC .62 7.8 8.76 7.90 407 7.95 2195 7.99 7.90 -.05 -3.3 NvDvrsDiv N JDD 1.04 8.9 13.25 11.50 22 11.66 190 11.69 11.51 +.03 -5.2 NuvDivA N NAD .85a 6.4 14.46 12.92 255 13.30 1244 13.36 13.21 +.08 -5.4 NvDow30DO N DIAX 1.06 5.7 20.00 15.43 173 18.48 538 18.93 18.08 -.58 -1.9 NuEnMLP N JMF 1.35 12.6 13.60 9.65 129 10.74 673 10.90 10.54 -.09 -5.7 NEnhMuV N NEV .96a 7.0 15.25 13.18 49 13.65 219 13.71 13.56 +.03 -3.9tNuvFloat N JFR .72 6.9 11.95 10.46 353 10.45 1085 10.55 10.41 -.10 -6.8 NuvFltOp N JRO .76a 7.3 11.88 10.33 190 10.41 741 10.45 10.37 -.01 -8.7 NvGADiv2 N NKG .64a 5.7 13.55 11.16 18 11.34 138 11.35 11.24 +.08 -9.8 NuvGblHIn N JGH 1.58 10.2 17.45 15.33 93 15.44 313 15.49 15.39 +.01 -8.7 NuvHi2020 N JHY .68 6.8 10.50 9.67 20 10.01 123 10.11 9.85 +.15 +1.0 NuvHIDec18 N JHA 10.13 9.67 43 9.88 218 9.88 9.80 +.08 -.3 NuvEnhMu N NVG 15.83 14.06 264 14.59 1406 14.63 14.52 +.01 -5.5 NNYAmtF N NRK .70 5.7 13.44 11.88 113 12.23 605 12.26 12.08 +.12 -5.6 NuvAmtFr N NEA .75a 5.8 14.18 12.70 187 13.01 1551 13.06 12.94 +.06 -5.4 NuvIntMu N NID .68 5.5 13.77 12.10 62 12.44 391 12.46 12.34 +.09 -4.2 NvIntQMu N NIQ .57 4.5 13.49 12.22 11 12.57 114 12.57 12.47 -2.3 NMDPI N NMY .67a 5.5 13.27 11.88 23 12.13 97 12.16 12.08 -.03 -3.6tNvMAP N NMT .71a 5.7 15.00 12.34 13 12.44 53 12.46 12.34 -12.8 NMIQI N NUM .74 5.9 14.05 12.41 49 12.66 171 12.72 12.61 -.04 -4.5 NuvMNMu N NMS .80 6.0 17.00 13.30 4 13.38 32 13.46 13.30 -.01 -9.0 NuvMtgOp N JLS 1.52 6.5 26.33 23.10 224 23.51 861 23.72 23.25 +.10 -4.8 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 4 22.71 57 22.71 22.40 +.27 -4.3 NuvMultM N JMM .48 6.9 7.77 6.60 2 7.00 30 7.08 7.00 -.04 -8.1 NvMuI N NMI .50a 4.4 12.87 10.77 5 11.28 46 12.09 11.14 -.01 -2.5 NuvMuVal N NUV .39a 4.1 10.46 9.32 235 9.56 1091 9.59 9.48 +.02 -5.6 Nv AMT-Fr N NUW .78a 5.0 18.59 15.44 27 15.62 124 15.71 15.55 +.02 -9.5 NvNq100Dy Q QQQX 1.48 5.7 28.19 19.58 177 26.18 923 27.15 25.80 -1.13 +8.1 NuvNJDiv N NXJ .82a 6.3 14.04 12.86 69 13.05 379 13.06 12.96 +.06 -4.7 NNYDvA N NAN .80a 6.4 14.57 12.39 63 12.59 251 12.62 12.48 +.06 -9.0 NNYMV N NNY .39a 4.2 10.65 9.03 11 9.21 139 9.34 9.16 +.04 -3.1 NuvNYSel N NXN .55 4.2 14.37 12.58 1 13.03 41 13.24 12.63 +.35 -4.4 NNCPI N NNC .59a 4.8 13.67 12.06 15 12.34 173 12.56 12.32 -.28 -4.3 NOHQI N NUO .80 5.8 15.46 13.48 16 13.90 117 13.93 13.79 +.12 -5.1 NvPA N NQP .81a 6.4 13.78 12.34 65 12.63 275 12.65 12.54 +.02 -4.0tNuvPf&Inc N JPI 1.95a 8.4 25.61 22.72 100 23.13 400 23.18 22.72 -.04 -6.6tNvPfdInco N JPC .80 8.6 10.75 9.29 480 9.33 1901 9.50 9.29 -.18 -9.8tNuvQPf2 N JPS .70 7.9 10.47 8.77 1007 8.81 4130 9.10 8.77 -.30 -13.6 NuvREAst N JRI 1.49a 9.2 19.00 15.75 58 16.16 327 16.24 16.02 -.03 -9.2 NuvEqtP N BXMX 1.00 7.1 14.57 13.00 254 14.09 970 14.18 13.92 -.10 -1.1 NEqPrmG N SPXX 1.04 6.2 19.88 14.92 64 16.70 591 16.94 15.86 -.21 -3.5 NvSMM N NIM .31a 3.2 10.55 9.49 42 9.76 89 9.90 9.61 +.10 -2.0 NSTFI N NXP .55a 3.8 15.16 13.85 13 14.30 107 14.44 14.10 +.15 -2.2 NSTFI2 N NXQ .53a 3.9 14.33 13.28 16 13.68 88 13.69 13.55 +.04 -1.9 NSTFI3 N NXR .55a 3.8 15.69 14.04 14 14.48 89 14.62 14.48 -.05 -4.7tNuvSnIn N NSL .42 6.7 6.88 6.24 228 6.23 902 6.38 6.23 -.14 -4.3 NuShDCrd N JSD 1.16a 6.8 17.85 16.45 36 17.00 151 17.54 17.00 -.42 +2.2 Nv TA Div N JTD 1.23 7.5 18.44 15.66 26 16.49 382 16.83 16.35 -.07 -6.2 NvTxATR N JTA 1.04 8.0 14.69 12.50 24 12.87 169 13.05 12.70 -.16 -7.7 NTXQI N NTX .65 5.1 14.94 12.42 11 12.78 73 12.85 12.76 +.02 -10.9 NVAPI N NPV .65a 5.2 13.46 12.08 25 12.46 114 12.60 12.40 +.03 -2.8 NuverEnv n A NES 26.50 9.00 10 12.00 86 13.60 9.75 +1.10 -34.0 Nvidia Q NVDA .60 .3 45 269.20 138.58 9787 236.90 63112 246.80 235.01 -14.05 +22.4 NxStageMd Q NXTM 29.93 22.70 182 27.90 1428 28.37 27.59 -.26 +15.1 Nxt-ID rs Q NXTD 8.59 1.01 196 1.72 628 1.74 1.64 -.04 -50.9 NymoxPh Q NYMX 4.69 3.00 62 3.36 541 3.78 3.33 -.53 +1.8O -:O2Micro Q OIIM 2.05 1.30 39 1.84 305 1.84 1.67 +.09 +10.1sOCI Ptrs N OCIP .70e 6.1 33 11.60 6.76 8 11.50 439 11.60 11.40 +.08 +42.9 OFG Bncp N OFG .24 1.7 11 14.95 7.80 121 14.05 1036 14.58 13.98 -.04 +49.5 OFG pfA N OFGpA 1.78 7.4 25.70 21.39 2 24.03 18 24.15 23.85 -.15 -.4 OFG pfB N OFGpB 1.75 7.3 24.78 20.77 3 23.90 28 23.95 23.60 +.13 +8.3 OFG pfD N OFGpD 1.78 7.4 25.72 21.29 10 24.06 43 24.68 23.64 +7.2 OFS Cap Q OFS 1.36a 11.9 9 14.34 10.41 60 11.46 300 11.62 11.19 -.10 -3.7 OFS C25 n Q OFSSL 1.59 6.4 25.38 24.01 3 24.75 24 24.90 24.50 -.10 -.6 OGE Engy N OGE 1.33 3.8 19 37.32 29.59 1437 35.21 7990 35.54 34.77 +.25 +7.0 OHA Inv Q OHAI .08 5.2 38 1.68 .85 20 1.53 71 1.57 1.50 +.04 +32.6 ONEGas N OGS 1.84 2.5 22 79.51 62.20 252 74.74 1162 76.11 74.29 +.04 +2.0 OP Bancp n Q OPBK 13.08 11.54 55 12.72 369 13.00 12.13 -.27 +2.2 OReillyAu Q ORLY 18 290.35 169.43 598 273.57 3484 283.54 271.58 -12.59 +13.7 OSI Sys Q OSIS 69 96.64 50.50 132 77.33 863 79.36 74.75 +.11 +20.1 OakVlyBcp Q OVLY .26e 1.1 20 23.89 13.76 7 22.87 108 23.45 21.01 -.43 +17.0 OaktreeC N OAK 3.59e 8.8 12 48.50 38.80 355 40.65 1237 41.75 40.55 -.85 -3.4 OaktrSpL Q OCSL .38 7.9 5.91 3.90 1308 4.78 2589 4.85 4.61 +.12 -2.2 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 11 24.70 29 24.70 24.44 +.19 -2.0 OaktStInco Q OCSI .56e 6.6 11 9.09 7.03 119 8.50 248 8.52 8.16 +.32 +1.2 OasisMid n N OMP 1.57 8.6 19.78 15.57 89 18.23 231 19.00 18.20 -.53 +4.5sOasisPet N OAS 13.87 6.69 8306 12.97 46986 13.87 12.78 -.81 +54.2 OasmiaPh n Q OASM .02p 3.17 .80 0 1.32 9 1.48 1.21 -.12 +49.8 ObalonT n Q OBLN 11.16 2.09 60 2.15 535 2.45 2.11 -.28 -67.5 ObsEva n Q OBSV 20.35 5.90 58 15.14 419 15.32 13.15 +.43 +55.1 Obsidian g N OBE 1.44 .82 1296 1.13 6353 1.14 1.05 +.06 -8.9 OcciPet N OXY 3.08 3.7 87.67 57.84 3850 83.68 20422 84.84 80.83 +.35 +13.6 OceanBio Q OBCI .05e 5.71 3.26 2 3.59 13 3.70 3.45 +.04 -17.3tOceanPw rs Q OPTT 2.54 .84 979 .85 4929 1.10 .78 -.22 -22.7 vjOceanR rs Q ORIG 138.84 20.22 570 29.48 2655 30.30 27.36 +1.29 +10.0 Oceaneerg N OII .60 2.4 26.95 17.11 1964 25.46 8231 25.72 23.37 +.82 +20.4 OceanFst Q OCFC .60 2.0 18 30.90 24.02 178 29.96 1211 30.78 29.74 -.75 +14.1tOch-Ziff N OZM .87e 45.1 21 3.95 1.91 591 1.93 2648 2.06 1.88 -.12 -22.8 Oclaro Q OCLR 14 10.49 5.61 2877 8.93 7995 8.96 8.52 +.22 +32.5 OconeeFed Q OFED .40 1.4 32 30.49 25.55 1 28.94 4 29.34 28.62 -.36 +.8 OcularTher Q OCUL 11.00 3.30 815 6.75 2388 7.77 6.61 -1.03 +51.7 OcwenFn N OCN 4.84 2.65 860 3.96 3943 4.49 3.94 -.54 +26.5 OdonateT n Q ODT 32.00 15.15 49 22.08 148 24.88 21.81 -2.90 -11.7 OdysMr rsh Q OMEX 13.75 3.17 10 8.29 81 8.75 7.98 -.39 +119.9 OfceDpt Q ODP .10 3.9 6 6.26 2.00 5707 2.55 40902 2.92 2.54 -.35 -28.0 OhioValB Q OVBC .84 1.6 33 56.15 29.05 5 52.45 49 55.35 52.10 -3.25 +29.8 OhrPhar h Q OHRP 2.18 .18 695 .20 2949 .23 .18 -.02 -89.5 Oi SA C N OIBR/C 9.71 4.00 15 4.41 137 4.79 4.24 -.27 -21.7 OilStates N OIS 38.95 20.23 705 32.10 3080 34.40 31.65 -1.30 +13.4 Oil-Dri N ODC .96f 2.3 46 50.82 35.42 6 42.14 43 43.78 40.13 -1.30 +1.5 Okta n Q OKTA 61.00 21.52 1393 50.37 12050 51.72 47.14 -1.52 +96.7 OldDomFrt Q ODFL .52 .3 36 164.10 92.14 635 148.96 2757 157.00 147.73 -8.84 +13.2 OldLnBc Q OLBK .40f 1.1 21 35.25 26.01 113 34.91 675 35.21 33.98 +.36 +18.6 OldNBcp Q ONB .52 2.8 25 19.10 15.38 1437 18.60 6825 19.08 18.55 -.35 +6.6 OldPoint Q OPOF .44 1.5 22 34.82 24.07 6 28.86 55 29.71 27.52 -.05 -3.0 OldRepub N ORI .78 3.9 17 22.34 17.92 1248 19.91 7260 20.39 19.65 -.38 -6.9 OldSecBc Q OSBC .04 .3 15 15.60 10.75 418 14.40 992 15.49 14.35 -.80 +5.5 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 1 10.51 6 10.58 10.47 +.19 +.7tOlin N OLN .80 2.8 9 38.84 27.68 2630 28.72 9012 29.27 27.68 -.51 -19.3 Ollies n Q OLLI 34 77.50 39.10 620 72.50 3176 74.20 72.01 -1.30 +36.2 OlympStl Q ZEUS .08 .4 12 25.84 16.58 74 20.41 373 22.26 20.32 -1.92 -5.0sOmegaFlex Q OFLX .96f 1.2 50 79.96 53.50 38 79.11 119 79.96 70.70 +7.12 +10.8 OmegaHlt N OHI 2.64 8.5 11 34.84 24.90 2464 31.00 11954 32.00 30.84 -.87 +12.6 Omeros Q OMER 25.64 8.36 484 18.14 2806 19.60 17.83 -.53 -6.6 Omnicell Q OMCL 55.40 39.75 367 52.45 1873 53.65 51.40 +8.1 Omnicom N OMC 2.40 3.1 16 83.95 65.32 1395 76.27 9114 77.31 74.72 +.36 +4.7 Omnova N OMN 11.90 8.10 246 10.40 940 10.80 9.05 +.50 +4.0 OnDeckCap N ONDK 7.68 3.98 306 7.00 1974 7.51 6.97 -.50 +22.0 OnSmcnd Q ON 11 27.10 13.65 6425 22.24 40418 23.94 21.77 -1.85 +6.2 OnTrack Q OTIV 2.94 .93 79 1.17 632 1.23 1.10 +.06 -14.0 OncoMed Q OMED 5.56 1.74 9 2.31 214 2.63 2.25 -.24 -43.7 Oncobiolog Q ONS 2.30 .78 16 .85 213 .90 .83 +.02 -35.0 Oncobi wtA Q ONSIW .25 .02 .03 -3.2 OncoCyte n A OCX 7.64 1.10 36 2.55 178 3.25 2.40 -.60 -45.2tOncolBio n Q ONCY 7.40 4.89 21 5.50 293 5.93 4.89 -.35 -12.1 Onconva rs Q ONTX 2.83 .33 944 .41 4626 .49 .39 -.07 -73.0 OncoSec rs Q ONCS 2.95 .88 249 1.38 1308 1.43 1.36 -.06 -15.1 OneGpHosp Q STKS 3.10 1.32 7 2.43 39 2.66 2.43 -.19 +1.7 OneHorz rs Q OHGI 3.38 .49 5477 .54 6334 .68 .50 +.01 -61.8 180 DgrCap Q TURN 2.45 1.46 43 2.31 279 2.36 2.27 +.01 +17.3 OneLibrty N OLP 1.80 6.8 14 27.70 21.02 85 26.41 340 26.93 26.06 -.15 +1.9 OneStopS n Q OSS 6.25 4.10 18 4.18 57 4.49 4.10 -.26 -14.3 1800Flowrs Q FLWS 22 13.33 7.80 243 12.55 1012 13.10 12.30 -.35 +17.3 OneSmart n N ONE 16.00 8.56 520 11.10 2643 12.08 10.10 -1.22 +1.7 OneSpan Q OSPN 23.35 11.05 187 19.65 969 20.45 19.30 -.80 +41.4 OneMain N OMF 16 36.32 23.62 378 33.29 2228 34.12 32.92 -1.00 +28.1sONEOK N OKE 3.18f 4.6 51 70.99 49.32 1878 69.83 14673 70.99 68.39 -.16 +30.6sOoma n N OOMA 14.25 7.30 90 14.15 533 14.25 12.90 +1.00 +18.4 OpenText s Q OTEX .61f 1.7 31 40.31 30.88 483 35.19 2324 35.52 34.50 -.59 -1.3 OpesAcq un Q OPESU 10.15 9.11 10.10 8 10.11 10.07 +.07 +.8 OpGen n rs Q OPGN 19.48 1.62 56 1.78 526 1.99 1.66 -.19 -61.9 Ophthotech Q OPHT 1 4.50 2.25 171 2.73 3264 2.74 2.54 +.07 -12.5tOpiantPh n Q OPNT 51.90 13.28 23 14.39 73 15.19 13.28 -.47 -37.4 OpkoHlth Q OPK 7.25 2.66 4035 4.70 23720 4.94 4.40 +.13 -4.1 OppLgCap N RWL .72e 1.4 55.31 45.76 37 50.76 253 51.69 50.34 -.94 -1.2 Opp RUT n N OMFS 27.89 24.71 27.15 2 27.40 27.14 -.63 +4.0 OppMidCap N RWK .59e .7 64.10 53.65 8 61.07 54 62.49 60.46 -1.64 +.6 OppSmCap N RWJ .59e .8 77.03 60.34 14 73.40 110 76.16 73.22 -2.78 +5.0 OppUltDiv N RDIV 1.15e 3.0 38.92 32.12 280 38.23 1509 38.66 38.04 -.21 +4.5 OpR1000Y n N OYLD 26.20 24.36 25.26 1 25.26 25.26 -.39 -3.6 Op R1000D n N OMFL 27.47 24.74 0 26.73 6 26.81 26.49 -.27 +2.4 OpIntRev n N REFA 30.89 25.65 7 26.31 12 26.43 25.97 -.37 -5.5 OpGlbRv n N RGLB 30.09 25.62 26.33 0 26.61 26.33 -.39 -5.6 Opp Rev n N ESGL 33.09 28.18 0 30.74 2 30.97 30.46 -.37 -1.1 OppGlRv n N ESGF 33.63 28.29 29.48 1 30.09 29.31 -.59 -6.1 OppenFin N RWW .58e .9 74.63 58.96 1 65.25 7 65.34 63.85 -.40 -5.4tOpEMRev n N REEM 30.65 24.95 1 25.48 5 25.60 24.95 -.39 -8.3sOppenHldg N OPY .44 1.6 29.80 15.35 47 28.00 380 29.80 27.94 -1.05 +4.5sOptiNose n Q OPTN 28.73 15.01 159 27.98 1530 28.92 25.05 +1.31 +48.0 Optibase Q OBAS 9.50 6.40 1 8.55 16 9.20 8.50 -.68 +7.4sOptCable Q OCC .08 2.0 4.15 2.13 13 3.95 250 4.15 3.76 +.14 +64.1 OptimB rs Q OPHC 13.96 1.85 6 4.50 66 5.44 4.50 -.50 -4.3 OpusBank Q OPB .59e 2.1 18 30.95 21.06 97 28.70 625 29.50 28.30 -.40 +5.1 Oracle N ORCL .76 1.7 50 53.48 42.57 22143 44.06 117029 44.85 43.36 -.04 -6.8 OramedPh Q ORMP 11.34 6.15 15 7.43 106 7.61 7.10 -.24 -17.4 Orange N ORAN .41e 2.5 18.57 15.82 197 16.67 1146 16.93 16.51 -.22 -4.2 OraSure Q OSUR 32 23.01 12.86 362 16.47 1746 17.47 16.45 -.81 -12.7 Orbcomm Q ORBC 11.99 8.50 878 10.10 2959 10.22 9.63 -.09 -.8 Orbotch Q ORBK 21 65.75 32.25 378 61.80 1749 62.44 60.62 -.77 +23.0 OrchidIsl N ORC 1.08e 14.4 40 10.47 6.77 568 7.52 3000 7.85 7.42 -.16 -19.0 OrchidsPP A TIS 1.40 35.2 6 15.74 3.44 126 3.98 813 5.79 3.85 -1.31 -68.9 Organovo Q ONVO 2.78 .91 563 1.40 3072 1.50 1.31 -.09 +4.5tOrgenesis n Q ORGS 16.80 8.21 46 8.65 126 9.10 8.10 -.46 -37.6 OrientPap A ONP 3 2.45 .75 12 1.00 140 1.08 .96 -.02 -22.5 OriginAg Q SEED 1.96 .64 195 .77 731 .79 .72 -.02 -9.6 OrigBcp n Q OBNK .13 .3 42.31 36.12 66 40.94 555 42.00 39.24 -.44 +9.2 OrionEngy Q OESX 1.40 .70 118 1.10 359 1.12 .95 +.05 +25.0 OrionECarb N OEC .72 67 33.95 18.85 309 30.85 1781 32.85 30.06 -2.15 +20.5sOrionGpHl N ORN 8.77 5.17 148 8.26 956 8.77 8.13 -.10 +5.5 Oritani Q ORIT 1.13e 6.9 12 17.70 15.00 163 16.20 1051 17.05 16.10 -.80 -1.2 Orix N IX 100.03 77.52 42 79.01 152 81.65 79.01 -2.14 -6.8 OrmatTc N ORA .49 .9 31 70.68 50.43 150 53.19 976 54.29 52.62 +.08 -16.8 OrrstownF Q ORRF .52f 2.0 20 27.05 22.00 13 26.00 145 26.60 25.50 -.50 +3.0 OrthoPed n Q KIDS 29.19 14.00 149 26.64 513 28.13 25.64 -.36 +38.8 Orthofix Q OFIX 76 61.86 42.68 118 56.82 666 60.57 56.71 -3.31 +3.9 OshRusS n N OUSM 27.99 24.76 138 27.14 317 27.50 26.85 -.48 +.4 OshIntQ n N ONTL 29.06 25.73 1 26.20 8 26.54 25.89 -.42 -5.2 OshkoshCp N OSK .96 1.4 16 100.26 64.14 604 70.32 4056 71.36 67.88 +.32 -22.6 OsiskoGl n N OR .20 14.39 9.14 378 9.47 2027 9.53 9.18 +.15 -18.1 OspyEn A n Q OSPR 10.20 9.47 8 10.15 45 10.18 10.10 -.01 +5.7 OspreyE un Q OSPRU 11.20 9.26 10.99 7 11.05 10.99 -.06 +10.5 OssenInn rs Q OSN 17 8.90 1.50 17 2.73 899 3.97 2.55 +.07 -5.2 Otelco Q OTEL 9 17.75 6.95 27 15.00 56 15.40 14.30 -.10 +12.4 Otonomy Q OTIC 21.15 2.80 262 3.85 1331 4.55 3.75 -.35 -30.6 OttawaBc n Q OTTW .20f 1.4 93 14.99 13.59 1 13.88 12 13.99 13.65 -.01 -3.9sOtterTail Q OTTR 1.34 2.8 24 48.75 38.75 121 47.60 624 48.75 47.30 -.75 +7.1 OutfrontM N OUT 1.44 7.4 11 25.30 17.75 1169 19.45 6378 19.78 19.05 -.16 -16.2 OvaScience Q OVAS 1.79 .71 327 .91 724 .98 .88 -.03 -35.2sOverSh rs N OSG 4.16 1.67 543 3.88 4215 4.16 3.73 -.03 +41.6 Overstk Q OSTK 89.80 14.30 3635 33.65 9207 35.30 28.15 +.20 -47.3 Ovid Th n Q OVID 12.44 5.28 28 7.80 171 8.44 7.72 -.66 -21.0 OwensMin N OMI 1.04 6.2 10 32.66 14.26 441 16.71 2816 18.07 16.70 -1.09 -11.5 OwensCorn N OC .84 1.3 19 96.52 61.00 1101 63.37 8285 66.04 61.86 -2.26 -31.1tOwensIll N OI 13 25.90 16.22 2130 16.81 7849 17.17 16.22 -.05 -24.2 OwensRM A ORM .80f 4.8 11 18.72 13.71 13 16.68 240 17.61 16.65 -.02 +4.2 Oxbridge Q OXBR .48 27.4 3 6.00 1.00 21 1.75 31 1.95 1.70 -.15 -18.6 OxfordImm Q OXFD 19.51 10.00 97 12.89 949 14.12 12.82 -.98 -7.7 OxfordInds N OXM 1.36 1.6 20 93.47 57.36 166 82.98 836 86.00 82.28 -.82 +10.4 OxfordLn Q OXLC 1.62 15.5 11.74 9.11 284 10.42 918 10.45 10.24 +.06 +3.7 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 13 25.33 16 25.44 25.18 -.01 -.3 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 2 25.64 12 25.64 25.25 +.22 +1.8 OxfSqCap Q OXSQ .80 11.6 6 7.25 5.15 271 6.90 1018 7.01 6.60 +.07 +20.2P-Q:P&F Inds Q PFIN .20 2.3 8.88 5.60 1 8.74 7 8.74 8.17 +.11 +4.3sPAM Q PTSI 42 48.96 16.34 12 46.97 104 48.96 42.72 +4.38 +36.4sPB Bncp Q PBBI .24f 2.1 11.75 10.00 6 11.35 28 11.75 11.25 -.35 +5.6 PBF Engy N PBF 1.20 2.9 13 50.99 19.46 1886 41.93 11294 44.70 41.31 -2.53 +18.3 PBF Logist N PBFX 1.96f 9.3 11 22.30 17.75 25 21.00 167 21.35 20.84 -.30 +.2sPC Cnnctn Q CNXN .34e 17 33.81 22.66 57 33.20 387 33.84 31.97 -.27 +26.7 PC-Tel Q PCTI .22 3.5 7.85 5.65 27 6.24 147 6.37 5.99 -.22 -15.3 PCM Fund N PCM .96 8.4 12.13 10.15 73 11.45 243 11.80 11.42 -.25 -1.0 PCM Inc Q PCMI 20.50 6.90 74 15.15 434 16.10 15.10 -.70 +53.0 PCSB Fn n Q PCSB .03p 86 22.34 16.50 59 19.87 252 20.49 19.63 -.35 +4.3 PDC Engy Q PDCE 66.20 36.74 637 60.45 4363 63.43 59.70 -1.12 +17.3 PDF Sol Q PDFS 35 20.10 9.62 181 11.98 852 13.03 11.55 -.26 -23.7 PDL Bio Q PDLI .20 8.5 4 3.55 2.15 1230 2.34 8004 2.40 2.27 -.03 -14.6 PDL Cmt n Q PDLB 16.95 14.46 22 15.71 135 16.12 15.14 -.38 +3.5 PG&E Cp N PCG 2.12f 5.0 7 71.57 37.30 4030 42.56 25667 43.07 41.65 -.36 -5.1 PGT Inc N PGTI 27 21.97 11.90 373 20.85 1552 21.05 20.40 +.05 +23.7 PHH Corp N PHH 15.00 8.01 163 10.86 679 10.91 10.83 -.03 +5.4 PHI vtg Q PHII 13.95 9.40 8 10.50 54 11.55 10.35 -.12 -10.2 PHI nv Q PHIIK .20 2.0 13.39 9.26 47 10.17 176 10.95 10.12 -.54 -12.1 PICO Hld s Q PICO 5.00e 14.57 10.38 97 11.65 666 11.95 10.75 +.80 -9.0 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 6 50.01 27 50.03 49.96 +.06 -.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 14 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 69

Pimc1-5Tip N STPZ .53e 1.0 52.52 51.47 43 51.75 335 51.78 51.63 +.11 -.4 Pim15TIPS N LTPZ .42e .6 69.37 64.23 35 67.63 87 68.09 66.91 +.72 -2.3 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 0 57.68 6 57.73 57.38 +.35 -.9 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 7 99.71 81 99.92 99.48 +.22 -.6 PimcoTR N BOND 6.13e 5.9 107.65 101.92 62 103.05 291 103.20 102.74 +.37 -2.8 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 69 99.53 1104 100.16 99.51 -.63 -.9 PimIGBd N CORP 3.12a 3.1 106.25 97.04 16 100.32 126 100.43 99.67 +.44 -5.1 PimShMat N MINT .82e .8 101.87 101.39 1090 101.55 3341 101.57 101.53 +.02 PimIntMu N MUNI 1.26 2.4 54.58 52.31 6 52.87 48 52.98 52.73 +.09 -1.5 PimSTMun N SMMU .47e .9 50.80 49.49 5 49.95 18 49.99 49.66 +.04 +.2 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 37 115.35 108 116.23 113.60 +1.90 -5.0 PJT Part n N PJT .20 .4 58.76 35.47 177 53.39 758 56.19 53.36 -2.68 +17.1tPLDT Inc N PHI 1.60e 6.8 37.26 21.58 149 23.38 648 23.87 21.58 +1.33 -22.3 PLX Phr rs Q PLXP 9.41 3.20 2 3.90 36 4.09 3.90 -.25 -43.5 PNC pfP N PNCpP 1.65 6.0 30.06 26.65 174 27.45 363 27.60 27.20 +.09 -3.0 PNC pfQ N PNCpQ 1.34 5.4 25.79 24.15 20 25.04 99 25.24 25.01 -.22 -1.2 PNC N PNC 3.00 2.2 12 163.59 119.41 3608 135.10 14455 139.48 134.59 -4.26 -6.4 PNM Res N PNM 1.06 2.7 19 46.00 33.75 559 38.90 2249 39.35 38.50 +.20 -3.8 POSCO N PKX 93.12 59.61 175 74.12 1009 79.08 71.58 -3.85 -5.1tPPDAI n N PPDF 13.68 5.75 576 5.95 5758 6.17 5.75 -.25 -16.3 PPG s N PPG 1.80 1.7 17 122.07 100.36 3074 103.73 13526 106.94 103.67 -1.69 -11.2 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 12 25.36 49 25.59 25.33 -.14 -.9 PPL Corp N PPL 1.64 5.7 12 39.90 25.30 6238 28.55 34839 28.95 28.27 +.29 -7.8sPQ GrpH n N PQG 37 18.25 12.88 313 18.00 1287 18.25 17.40 +.08 +9.4 PRA Grp Q PRAA 57 42.15 25.72 340 38.55 1214 39.95 38.10 -.45 +16.1 PRA Hlth Q PRAH 58 97.31 73.05 519 93.36 2915 96.19 90.90 -1.86 +2.5 PRGX Glbl Q PRGX 10.30 5.40 55 9.70 320 9.80 9.20 +.40 +36.6 PS BusPk N PSB 3.40 2.6 33 137.60 107.91 123 128.50 491 128.71 125.67 +1.22 +2.7 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 9 25.23 35 25.25 25.07 +.05 -.1 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 7 25.12 15 25.18 25.05 +.04 -.7 PS BusP pfY N PSBpY 24.78 22.04 21 23.38 87 23.63 23.21 -.09 -5.0 PS BusP pfX N PSBpX 1.31 5.5 25.50 22.32 17 23.80 86 24.06 23.60 -.25 -5.8 PS BsPk pfW N PSBpW 25.77 22.23 11 23.82 45 24.17 23.56 +.28 -5.7 PTC Inc Q PTC 100.79 52.20 900 93.81 4888 96.30 90.80 -3.02 +54.4 PTC Thera Q PTCT 52.95 14.56 1272 33.73 6203 35.73 30.72 -2.28 +102.2 PVH Corp N PVH .15 .1 18 169.22 110.59 880 149.72 5669 155.66 148.80 -2.36 +9.1 PacWstBc Q PACW 2.40f 4.9 15 55.86 43.08 1067 49.42 5174 52.47 49.38 -2.92 -1.9 Paccar Q PCAR 1.12f 1.8 12 79.69 60.36 1715 61.96 10159 63.20 61.22 -.15 -12.8 PcrTrnd750 N PTLC 30.73 25.80 180 29.29 823 29.61 28.97 -.35 +2.3 PcrTrnd450 N PTMC 33.22 27.70 69 32.22 317 32.69 31.85 -.57 +3.6 PcrTrnd100 N PTNQ 34.66 26.38 57 33.30 259 33.86 32.86 -.74 +10.1 PacrCash n N GCOW 34.59 29.33 133 30.47 311 30.75 30.03 -.60 -3.2tPacrTrendp N PTEU 33.39 27.44 14 27.97 212 28.34 27.44 -.48 -8.9 Pacr Wlth n N PWS 27.67 23.99 29 26.42 139 26.58 26.18 +.19 +4.7 Pac Cash n N CALF 30.04 22.60 83 28.68 114 29.73 28.68 -1.07 +9.9 PacDvCsh n N ICOW 31.03 25.35 75 27.86 94 29.08 27.50 -.70 -5.0 PacBiosci Q PACB 5.70 2.02 448 3.55 4104 3.83 3.33 -.28 +34.5 PacifCstOil N ROYT .15e 6.4 6 2.75 1.36 166 2.30 1148 2.32 2.08 +.19 +18.6 PacEthanol Q PEIX 7.50 2.40 312 2.60 3475 2.90 2.40 +.15 -42.9 PacGE pfA A PCGpA 1.50 5.9 33.49 21.19 7 25.49 58 25.50 24.55 +.48 -9.6 PacGE pfB A PCGpB 1.37 5.9 33.00 22.05 6 23.15 14 23.29 22.90 -.08 -10.4 PacGE pfC A PCGpC 1.25 6.0 29.01 20.60 1 20.85 6 21.05 20.67 -.65 -15.2 PacGE pfD A PCGpD 1.25 6.0 26.95 20.01 1 20.88 14 21.17 20.51 +.07 -13.5 PacGE pfE A PCGpE 1.25 6.0 29.48 20.30 2 20.66 12 20.93 20.45 -.49 -16.2 PacGE pfG A PCGpG 1.20 6.0 32.05 19.11 0 20.05 5 20.12 19.90 -.20 -18.4 PacGE pfH A PCGpH 1.12 5.8 29.54 18.65 1 19.29 5 19.53 19.15 -.37 -16.4 PacGE pfI A PCGpI 1.09 5.7 26.84 18.88 0 19.26 4 19.60 19.20 -.10 -14.6 PacMerc Q PMBC 22 10.00 7.60 18 9.75 79 9.90 9.50 -.10 +11.4 PacPreBc Q PPBI .15p 25 46.05 32.05 326 38.15 2215 40.40 38.08 -2.15 -4.6 PaciraPhm Q PCRX 51.10 26.95 525 32.05 3107 33.50 30.00 -1.70 -29.8 PackAmer N PKG 3.16f 2.8 18 131.13 105.81 411 111.79 2767 115.49 110.91 -3.49 -7.3 Pagsegur n N PAGS 39.97 26.91 2537 27.75 29070 30.38 26.96 -2.70 -12.5tPainThr rs Q PTIE 12.80 2.12 557 2.06 3541 8.76 2.04 -6.17 -48.5 PalatinTch A PTN 1.59 .38 1079 .97 8850 1.08 .94 -.12 +12.9 PaloAltNet N PANW 217.40 126.56 908 205.47 5742 208.11 199.22 -2.12 +41.8tPampaEng N PAM 72.98 37.00 1391 35.77 4904 43.96 35.08 -7.83 -46.8 PanASlv Q PAAS .14 .8 23 19.56 13.99 875 17.90 3950 17.97 17.35 -.07 +15.0 Pandora N P 9.98 4.09 4731 7.88 36993 8.17 7.61 -.39 +63.5 PangaeaL Q PANL 2 8.40 2.13 7 3.01 74 3.28 2.94 -.09 -18.2 PanhO&G N PHX .16 .8 96 25.30 17.65 22 19.10 115 20.55 18.75 -.50 -7.1 PapaJohns Q PZZA .90 1.8 21 81.09 49.54 680 50.72 3903 54.46 50.39 -3.61 -9.6 PapaMurph Q FRSH 14 6.50 3.50 27 5.55 106 5.70 5.06 +.46 +3.2sParTech N PAR 43 16.91 7.31 162 17.68 895 17.97 15.60 +1.22 +89.1 ParaGold n A PZG 3 1.80 1.16 21 1.26 327 1.34 1.22 -.07 -3.1 ParamtGp N PGRE .40 2.6 16.79 13.70 895 15.40 5133 15.63 15.20 -.07 -2.8 ParatekPh Q PRTK 29.00 9.85 579 10.20 3276 11.00 9.95 -.45 -43.0 Paretem rs A TEUM 3.59 .50 508 2.50 4483 2.59 2.31 -.10 +20.8 ParkCity Q PCYG 40 15.00 6.75 75 7.90 358 8.50 7.85 -.60 -17.3sParkEl N PKE .40 1.7 19 24.16 14.59 168 23.19 1941 24.16 22.62 -.11 +36.0 ParkHot n N PK 2.20f 7.2 32.62 23.91 2924 30.63 9036 31.03 29.45 +.44 +6.5 ParkNatl A PRK 3.84f 3.4 18 119.00 92.42 26 111.42 156 117.05 111.00 -5.98 +7.1 ParkOh Q PKOH .50 1.3 16 47.90 34.95 25 37.30 159 40.30 36.80 -2.35 -18.8 ParkeBcp Q PKBK .56f 2.4 17 24.80 16.25 15 23.65 72 24.50 22.90 -.65 +26.6tParkDrl N PKD 1.44 .31 1809 .38 10415 .44 .31 +.05 -62.0tParkerHan N PH 3.04f 2.0 19 212.80 152.47 811 155.85 6068 158.48 152.47 -1.53 -21.9 ParkrVs rs Q PRKR 2.24 .48 417 .66 637 .68 .50 +.15 -38.1 ParsleyEn N PE 50 33.43 21.12 3265 30.28 21666 30.89 28.34 +1.24 +2.9 PrtnrCm Q PTNR 17 6.60 3.23 3 3.83 14 3.92 3.64 +.19 -37.7 PartRe pfF N PREpF 1.47 5.8 26.24 24.68 1 25.29 3 25.46 25.21 -.02 -1.2 PartRe pfG N PREpG 1.63 6.1 27.59 25.81 1 26.52 34 26.52 26.19 +.13 -1.2 PartRe pfH N PREpH 1.81 6.6 30.82 26.81 26 27.62 133 28.03 27.56 -.32 -3.7 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 1 25.33 17 25.50 25.24 -.07 -3.6 PartyCity n N PRTY 14 16.90 9.50 676 15.25 2667 16.08 15.13 -.70 +9.3 PathfdBcp Q PBHC .24 1.5 23 16.64 14.60 0 15.97 2 15.97 15.85 +.05 +3.7 PatrkInd s Q PATK 19 72.35 45.30 289 56.85 982 59.25 56.60 -2.90 -18.1 PatrNBc rs Q PNBK .04 .2 24 21.15 15.30 20.07 6 20.15 19.65 +.32 +12.5 PatriotTr n Q PATI 14 23.80 16.72 1 21.01 35 22.63 20.10 -1.48 +20.9 PatternEn Q PEGI 1.69f 9.0 14 26.56 16.58 637 18.75 3865 19.50 18.35 +.13 -12.8 Patterson Q PDCO 1.04 4.6 10 48.30 20.57 2252 22.67 15168 25.31 22.32 -1.95 -37.3 PattUTI Q PTEN .16f .9 25.03 14.83 2542 18.00 16393 19.19 17.34 -.06 -21.8 Pavmed n Q PAVM 9.31 .87 1737 .95 4590 1.04 .91 -.04 -58.4 Paychex Q PAYX 2.24f 3.3 27 73.10 54.20 4190 68.35 19713 70.11 66.65 -1.87 +.4 PaycomSft N PAYC 93 118.45 64.50 781 98.83 5349 106.88 96.44 -8.39 +23.0 Paylocity Q PCTY 64.21 41.15 264 58.86 1176 61.48 57.02 -3.04 +24.8 PayData rs Q PYDS 4.10 1.17 7 1.65 195 1.72 1.59 -.04 -34.8 PayPal n Q PYPL 53 87.55 52.52 6804 83.27 42136 84.47 80.16 -1.85 +13.1 pdvWirelss Q PDVW 39.75 22.50 27 24.95 166 26.65 24.23 -1.15 -22.3 PeabodyE n N BTU .60 1.3 47.84 22.76 1046 45.48 4869 46.12 44.19 -.52 +15.5 PeakRsts Q SKIS .28 5.6 5.78 4.00 7 5.00 59 5.15 4.95 -7.4 PeapkGl Q PGC .20 .6 19 38.00 29.21 62 34.59 270 35.80 34.29 -1.35 -1.2 Pearson N PSO .80e 6.9 12.51 7.62 510 11.60 1606 11.73 11.34 +.14 +18.1 Pebblebrk N PEB 1.52 3.9 22 41.65 31.29 605 38.80 2901 39.73 38.16 -.44 +4.4 Pebble pfC N PEBpC 1.63 6.4 26.05 23.93 2 25.50 64 25.75 25.34 +.45 +.9 Pebbleb pfD N PEBpD 2.09 8.2 26.43 24.11 25.35 19 25.67 25.35 +.34 -1.6sPedevco rs A PED 4.44 .26 10933 2.27 51705 4.44 .31 +1.96 +609.4 Pegasyst Q PEGA .12 .2 67.95 45.40 638 54.80 3082 56.80 53.20 -1.62 +16.2 Pembina g N PBA 1.50 26 36.99 29.28 969 34.60 3840 34.73 33.97 -.07 -4.4 PnnNtGm Q PENN 35 36.29 19.98 1123 33.59 5443 34.96 33.11 -1.02 +7.2sPennVa n Q PVAC 86.31 32.49 297 84.89 2039 86.72 82.56 +1.68 +117.1 PennantPk Q PNNT .72 10.3 8 7.84 6.29 293 7.01 1200 7.11 6.92 -.10 +1.4 PenPkFR Q PFLT 1.14 8.3 11 14.65 12.00 92 13.66 671 13.82 13.52 -.06 -.4 Penney N JCP 39 5.63 2.25 10552 2.34 81966 2.62 2.33 -.28 -25.9 PennsWd Q PWOD 1.88 4.2 18 50.00 39.59 9 44.78 34 45.70 43.56 +.18 -3.9 PennaRE N PEI .84 7.6 15 13.02 8.86 956 10.99 5196 11.75 10.86 -.65 -7.6 PenRE pfB N PEIpB 1.84 7.8 25.74 20.21 5 23.45 33 23.87 23.30 -.27 -6.9 PenRE pfC N PEIpC 1.80 7.9 26.98 19.44 8 22.73 54 23.10 22.57 -.27 -12.2 PenRE pfD N PEIpD 1.72 7.8 25.83 19.01 7 22.15 39 22.19 21.89 +.11 -11.8 PennyMFn N PFSI .47p 6 25.20 16.00 116 19.65 1436 20.75 19.60 -.80 -12.1 PennyMac N PMT 1.88 9.9 20 19.30 14.87 487 18.99 2146 19.14 18.85 -.11 +18.2 Penny pfA N PMTpA 2.03 8.0 25.80 23.11 3 25.35 36 25.54 25.31 -.06 +.5 PennyM pfB N PMTpB 25.45 23.68 6 25.17 41 25.27 25.15 -.02 PensarAc n Q WRLS 10.17 7.75 12 9.89 133 9.90 9.87 +2.3 PensrAc rt Q WRLSR .55 .30 6 .49 119 .50 .35 +.08 -2.0 PensarA un Q WRLSU 11.48 10.02 110 10.60 132 10.60 10.55 +.10 +2.7 Penske N PAG 1.40f 3.0 11 54.83 38.33 266 46.85 1964 49.97 46.82 -3.34 -2.1tPentair N PNR .70 1.7 13 74.84 41.28 1468 42.08 7709 42.72 41.28 -.49 -40.4 Penumbra n N PEN 167.35 77.75 525 138.15 2550 152.25 134.75 -10.05 +46.8 PeopUtdF Q PBCT .70f 3.9 17 20.26 15.97 2999 18.09 14840 18.57 18.07 -.46 -3.3 PeopUtd pf Q PBCTP 1.41 5.5 28.99 25.00 18 25.64 72 25.64 25.38 +.05 -9.5 PeBcOH Q PEBO 1.12f 3.0 17 39.58 29.55 58 37.78 247 39.36 37.74 -1.14 +15.8 PeopBNC Q PEBK .52 1.6 17 36.12 26.00 5 32.03 17 33.38 31.88 -.22 +4.4 PeopFSvc Q PFIS 1.32f 2.8 17 52.00 39.00 5 47.02 44 49.73 45.49 -2.98 +.9sPeopUtah n Q PUB .40f 1.1 32 38.70 26.00 36 35.70 270 38.70 35.01 -2.70 +17.8 PepsiCo Q PEP 3.71f 3.4 22 122.51 95.94 4499 108.87 28632 109.59 107.47 +.50 -9.2 Percptr Q PRCP .15 1.4 31 10.81 6.80 39 10.55 60 10.60 10.03 +.44 +8.8 Perficient Q PRFT 51 27.51 16.70 192 26.37 663 26.92 26.03 -.65 +38.3sPerfFood n N PFGC 23 38.70 25.40 787 36.70 4263 38.70 36.45 -.75 +10.9 Performnt Q PFMT 3.52 1.52 6 2.15 37 2.21 2.05 +30.3 PerionNwk Q PERI 1.99 .71 50 1.17 561 1.25 1.11 -.02 +13.6 PerkElm N PKI .28 .4 28 84.49 62.43 581 73.23 3104 74.12 71.31 -1.13 +.2 PermRck n N PRT 16.69 15.00 41 16.22 192 16.33 15.80 +.14 +4.6 PermaFix Q PESI 5.15 3.25 16 4.50 66 4.55 4.10 +.15 +23.3 PermaPip Q PPIH 10.43 7.50 29 9.35 94 9.50 9.00 -.10 +3.9 Prmian N PBT .64e 6.8 26 10.30 7.80 64 9.33 399 9.53 8.95 +.24 +5.2 PernixT rs Q PTX 5.18 2.00 33 2.43 239 2.60 2.41 -.12 +1.3 Perrigo N PRGO .76 1.0 95.93 63.68 734 72.91 5959 75.91 72.39 -2.75 -16.3 PerryEllis Q PERY 8 28.54 16.35 175 27.17 1026 27.35 27.15 -.13 +8.5tPershGld rs Q PGLC 3.31 1.80 58 1.83 139 1.96 1.79 -.12 -23.8tPerspecta n N PRSP 25.45 19.84 3373 20.55 25553 21.98 19.84 -1.18 -16.3 PetIQ n Q PETQ 28.23 17.03 420 26.86 1767 27.00 24.08 +2.74 +23.0 PetMed Q PETS 1.00 2.3 27 57.80 31.81 638 44.05 3515 46.83 43.75 -1.72 -3.2 PetChina N PTR .70e .9 85.02 60.69 148 76.27 837 76.64 72.12 +1.81 +9.1 PetrbrsA N PBR/A 14.98 7.21 7544 8.84 51991 8.88 7.96 +.86 -10.1 Petrobras N PBR 17.20 7.64 21166 10.03 126361 10.14 9.31 +.60 -2.5 Pfenex A PFNX 8.42 2.07 104 5.41 690 5.54 5.00 -.09 +103.4 Pfizer N PFE 1.36 3.7 15 39.43 32.32 19899 36.28 122292 36.59 36.11 -.23 +.2 PFSweb Q PFSW 11.86 5.90 77 9.72 707 10.73 9.19 -.53 +30.8 PhlpsSelEn N DSE 1.26 22.7 7.35 4.89 137 5.55 595 5.65 5.36 -.10 -5.1 PhibroAH Q PAHC .40 .9 33 48.40 32.05 104 46.05 524 48.10 45.10 -1.30 +37.5 PhilipMor N PM 4.56f 5.6 21 121.69 76.21 4688 80.74 29599 81.98 79.20 +.55 -23.6 PhilipsNV N PHG .88e 2.1 43.45 35.24 766 42.27 3486 42.57 40.99 +.26 +11.8 Phillips66 N PSX 3.20f 2.8 26 122.38 80.06 1907 112.31 9585 113.49 109.72 +.29 +11.0 Phill66LP N PSXP 2.71f 5.3 19 56.48 44.40 225 51.06 1429 51.76 49.62 -.58 -2.5 PhxNMda N FENG 8.14 2.43 65 4.25 698 4.61 4.17 -.31 -34.5 PhotrIn Q PLAB 1 10.60 7.20 260 7.98 2178 8.40 7.60 -.53 -6.5 PhysRltTr N DOC .92 5.8 42 21.85 14.13 4569 15.94 11662 16.14 15.88 -.10 -10.2 PiedmLithn Q PLLL 17.98 12.75 1 14.00 5 14.86 14.00 -.70 +9.8 PiedmOfc N PDM .84 4.2 9 21.48 16.69 1954 19.93 7362 20.12 19.52 +.01 +1.6 Pier 1 N PIR .28 11.8 5.92 2.15 2201 2.38 13510 3.13 2.27 -.72 -42.5 PierisPhm Q PIRS 9.75 4.42 455 5.07 2239 5.36 4.89 -.12 -32.8 PilgrimsP Q PPC 9 38.39 19.25 902 20.13 5625 20.52 19.51 +.48 -35.2 PimUS Eq n N MFUS 29.49 25.01 13 28.36 26 28.56 28.20 -.44 +2.7 Pim IntEq n N MFDX 28.41 25.32 10 25.88 54 25.96 25.68 -.30 -3.2tPimEmMkt N MFEM 28.32 23.49 9 23.98 55 24.16 23.49 -.41 -8.4 PimcoCA N PCQ .92 5.4 17.89 14.43 36 16.96 154 16.96 16.64 +.33 -1.8 PimcoCA2 N PCK .65 7.8 10.42 8.01 55 8.30 372 8.34 8.25 +.05 -18.3 PimcCA3 N PZC .72 6.9 12.80 9.55 27 10.37 82 10.39 10.15 +.08 -.7 PimcoCp&I N PCN 1.35 7.7 18.05 15.84 58 17.55 375 17.90 17.40 -.28 +2.0 PimCpOp N PTY 1.56a 8.9 18.93 15.86 735 17.49 2272 17.79 17.05 -.24 +6.3 PimDyCrd N PCI 1.97 8.3 23.73 21.61 259 23.57 2052 23.72 23.31 -.06 +5.0 PimDyInco N PDI 2.65a 8.3 32.11 28.60 110 31.87 697 31.97 31.50 +.19 +6.1 PimcIncStr N PFL 1.08 9.1 12.54 11.15 78 11.85 558 12.27 11.85 -.40 +1.5 PimIncStr2 N PFN .96 9.2 10.89 10.00 263 10.47 1191 10.66 10.46 -.21 +.4 PimStPls N PGP 2.20 14.7 18.55 12.37 33 14.98 383 15.00 14.60 +.17 -2.6 PimcoHiI N PHK 1.24 14.9 8.89 7.19 1301 8.35 3891 8.46 8.20 -.09 +11.9 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 18 27.31 533 27.57 27.13 -.11 +5.4 PimcoMuni N PMF .98 7.4 14.23 12.29 47 13.17 195 13.24 13.00 +.08 +1.3 PimcoMu2 N PML .78 6.0 13.56 11.80 71 13.09 372 13.12 12.92 +.18 -.7 PimcMu3 N PMX .75 6.5 12.28 10.76 19 11.56 136 11.65 11.52 -.2 PimcoNY N PNF .68 5.5 13.63 11.26 13 12.37 98 12.46 12.15 +.09 -3.2 PimcoNY2 N PNI .80 7.5 12.51 10.40 24 10.60 276 10.66 10.50 +.07 -11.7 PimcNY3 N PYN .63 6.9 10.27 8.50 4 9.13 46 9.14 8.98 +.07 -8.0 PimcoStrIn N RCS .96 9.9 10.65 8.62 83 9.68 455 9.77 9.59 -.01 +5.4 PingtanM Q PME .04 1.2 20 4.50 1.99 232 3.23 567 3.35 2.56 +.53 +5.9 PinnclEnt Q PNK 34.63 18.30 542 33.73 1501 34.53 33.56 -.43 +3.1 PinnaclFn Q PNFP .56 .9 20 69.95 58.40 508 61.35 2059 64.70 61.25 -3.45 -7.5 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 4684 65.06 54954 70.40 64.57 -1.94 +9.4 PinWst N PNW 2.78 3.5 19 92.42 73.41 734 80.56 4038 81.25 78.24 +2.27 -5.4 PionDvrsHi A HNW 1.38 9.5 16.86 14.51 25 14.57 96 14.62 14.51 -.02 -7.5 PionEnSvc N PES 6.35 1.60 1247 5.85 5737 5.95 4.75 +.70 +91.8tPionFltRt N PHD .72 6.4 12.22 11.16 85 11.18 351 11.26 11.16 -.06 -2.5tPionHiIn N PHT 1.14 12.3 10.12 9.28 102 9.29 361 9.39 9.27 -.10 -4.3 PioMuAdv N MAV .84 7.7 11.88 10.50 42 10.95 171 10.98 10.86 +.05 -3.7 PioMunHi N MHI .84 7.4 12.35 11.10 65 11.42 271 11.49 11.37 -.01 -3.6 PioNtrl N PXD .32f .2 213.40 125.46 1276 189.24 9661 195.00 180.84 +3.59 +9.5 PioneerPw Q PPSI 26 7.95 4.57 2 5.10 14 5.40 4.82 -.10 -33.0 PiperJaf N PJC 1.50f 2.0 13 99.80 52.75 66 76.85 401 79.55 75.55 -3.10 -10.9tPitnyBw N PBI .75 8.8 6 16.13 8.11 3199 8.57 13190 9.17 8.11 -.67 -23.3 PitnyBw 43 N PBIpB 1.67 6.9 26.96 21.46 22 24.21 169 24.87 24.02 -.64 -.7 PivotSft n N PVTL 31.24 15.11 1026 24.27 6453 26.37 23.51 -.88 +54.3 Pixelwrks Q PXLW 7.05 3.50 253 3.61 1526 3.98 3.53 -.33 -43.0 PlainsAAP N PAA 1.95 8.2 31 26.98 18.38 1945 23.64 9599 24.39 23.26 -.87 +14.5 PlainsGP rs N PAGP 1.70 39 27.75 18.98 1581 23.91 6158 25.02 23.75 -1.08 +8.9 PlanetFit n N PLNT 2 46.81 21.99 897 43.94 5514 45.50 42.06 -1.30 +26.9sPlantron N PLT .60 .8 25 78.14 41.28 218 76.25 1025 78.17 74.80 -.87 +51.3 PlatfmSpc N PAH 16 14.82 9.09 2184 11.60 14417 11.85 11.10 -.13 +16.9 PlatEag n Q EAGL 11.82 9.60 0 9.72 18 9.80 9.72 -.01 -.3 PlatEag un Q EAGLU 11.00 8.00 2 10.18 634 10.18 10.05 +.06 +1.7 PlatGpM rs A PLG 1 .91 .08 1000 .10 28328 .13 .10 +.00 -65.8sPlayAGS n N AGS 26.34 16.66 341 27.07 2155 27.19 23.56 +1.98 +46.3 PlayaHot n Q PLYA 12.27 9.41 270 10.80 1404 10.97 10.60 +.1 Plexus Q PLXS 22 66.78 49.20 115 59.54 564 61.53 59.03 -2.12 -1.9 PlugPowr h Q PLUG 3.21 1.53 4360 2.02 16245 2.05 1.88 -.02 -14.4 PlumasBc Q PLBC .36f 1.3 16 29.45 19.10 3 28.20 6 28.25 27.30 +.45 +21.6 Plurlsght n Q PS 29.84 19.25 312 24.45 2070 26.28 23.78 -1.81 +22.3 PluristemT Q PSTI 2.12 1.06 110 1.22 1814 1.30 1.20 -.04 -11.6 PlymInd n A PLYM 1.50 9.4 19.00 15.09 4 16.00 52 17.11 15.56 -.87 -13.4 PlymInd pfA A PLYMpA 1.88 7.7 26.07 23.68 6 24.40 22 24.97 24.24 -.20 -3.0 PoageBksh Q PBSK .24 1.2 23 21.00 17.20 4 19.66 7 19.70 19.60 +.13 -6.4 PointrTel h Q PNTR 16 19.65 9.95 10 12.00 117 12.35 11.60 -.35 -35.5 PointsInt g Q PCOM 50 17.41 7.70 82 16.46 494 16.89 15.91 +.19 +60.0 PolarPwr n Q POLA 6.85 4.01 16 6.11 55 6.38 5.84 -.27 +22.0 Polaris N PII 2.40 2.0 32 137.66 86.51 430 122.18 2366 124.09 119.37 -1.10 -1.5 Polarity rs Q COOL 41.22 15.21 686 23.54 13271 37.95 21.73 -15.19 +1.4 PolyMet g A PLM 1.36 .58 228 .99 1121 1.04 .94 +.01 +15.0 PolyOne N POL .70 1.6 20 47.48 34.15 429 43.22 2652 43.93 42.54 -.56 -.6 Pool Corp Q POOL 1.80f 1.2 32 157.52 97.25 208 151.50 942 157.30 145.07 -2.50 +16.9 PopeRes Q POPE 2.80 3.8 27 76.00 66.60 1 73.50 24 73.50 71.23 +.36 +5.4 Popular Q BPOP 1.00 2.2 23 48.18 32.04 454 45.21 2836 47.38 45.06 -2.37 +27.4 Popular pf Q BPOPN 1.68 6.6 25.52 22.61 17 25.34 35 25.50 24.69 +.44 +4.4 PopCpII pf Q BPOPM 1.53 6.5 24.20 17.66 2 23.50 7 23.50 23.01 +.28 +4.0 PortGE N POR 1.45f 3.4 20 50.11 39.02 618 42.76 3071 43.29 42.39 +.35 -6.2 PortolaPh Q PTLA 67.10 30.10 1195 37.77 6175 43.34 36.57 -5.96 -22.4 PostHldg N POST 52 88.93 70.66 889 86.02 3832 88.30 85.01 -.27 +8.6 Potbelly Q PBPB 13.75 10.60 118 12.95 522 13.40 12.85 -.40 +5.3 PotltchDel Q PCH 1.60 3.1 28 56.35 43.85 512 50.85 2765 51.35 47.45 +2.50 +1.9 PowellInds Q POWL 1.04 3.0 38.17 22.80 34 34.83 198 35.76 34.04 +.13 +21.6 PwrInteg Q POWI .64f .9 36 86.60 60.55 220 73.05 924 77.75 73.00 -5.10 -.7 PowrREIT A PW 8.69 5.50 0 6.11 54 6.40 6.01 -.19 -.8 PwREIT pfA A PWpA 26.55 25.02 25.50 1 26.24 25.50 -.61 -.4 PS ModCon N PSMM 14.45 12.79 13.16 +.3tPSCrudeDS N DTO 169.37 53.20 9 53.32 54 65.00 52.42 -9.31 -39.9 PSBMetDL N BDD 11.60 6.52 8.91 2 8.91 8.25 -.39 -15.4 PSCrudeLg N OLO 6.48 3.76 6 6.35 9 6.40 6.04 +.30 +24.7tPSCrudeSh N SZO 100.37 44.71 44.71 0 44.71 44.71 -12.70 -41.7 PS SrLoan N BKLN 1.01 4.8 23.30 22.96 22.99 -.2 PSDvMxUSs N PDN .53e 1.5 36.59 30.66 34.52 +.3 PranBio rs Q PRAN 3.79 1.75 2 1.89 44 1.99 1.84 -.07 -39.5 Praxair N PX 3.30 2.1 36 166.95 127.36 1391 158.15 7064 159.77 153.31 +.01 +2.2tPrecipio n Q PRPO 28.16 .35 341 .37 2809 .42 .35 -.05 -69.3 PrecDrill N PDS .28 4.14 2.26 1066 3.32 7861 3.46 3.15 +.05 +9.9 PrecTh rs Q AIPT 2.50 .81 313 1.13 731 1.27 1.08 +.00 +11.9 PfdAptCm N APTS 1.02f 6.0 22.71 13.60 531 16.99 2563 17.21 15.40 +1.29 -16.1 PfdBkLA Q PFBC 1.00f 1.6 17 67.88 48.89 86 61.46 384 63.67 61.14 -2.27 +4.6 PrefrmdLn Q PLPC .80 .9 41 96.83 44.95 11 88.78 111 92.57 87.48 -3.02 +25.0 PremFin s Q PFBI 12 26.05 16.78 28 18.67 116 20.14 18.50 -.94 -7.0sPremier Q PINC 37.25 27.16 808 36.38 5328 37.25 35.05 +.43 +24.6 Presbia n Q LENS 7.14 1.86 4 2.15 72 2.44 1.98 -.33 -43.1 Presidio n Q PSDO 19.74 11.97 122 13.10 942 14.19 13.08 -1.15 -31.7 Prestige rs N PBH 3 269.50 27.84 643 38.38 3256 39.35 37.01 +.25 -13.6 Pretium g N PVG 12.44 6.17 1557 7.34 6214 7.72 7.16 -.31 -35.7 PriceTR Q TROW 2.80 2.4 21 127.43 73.48 1131 116.09 7029 122.67 114.40 -6.91 +10.6sPrSmrt Q PSMT .70 .8 37 94.45 77.50 207 90.50 893 94.45 90.20 -2.30 +5.1sPrmEgy Q PNRG 71.00 43.50 71.00 2 71.00 69.01 +.70 +37.9 Primerica N PRI 1.00 1.0 13 108.05 71.60 209 99.60 1186 101.55 98.30 -1.40 -1.9sPrimoWtr Q PRMW 87 19.23 10.47 257 17.49 2826 19.23 17.18 -.65 +39.1 Primoris Q PRIM .24 .9 20 30.00 23.61 211 27.23 1230 28.43 27.21 -.83 +.1 PrinEdgAIn N YLD .75e 42.10 39.36 1 40.26 7 40.92 39.97 -.31 -2.5 PrinPrice Q PSET .16e 34.46 29.10 0 33.50 0 33.50 33.50 -.65 +4.1 PrinShHld Q PY .33e 34.81 28.54 1 32.75 1 32.83 32.75 -.52 +.4 PrinHlIn ef Q BTEC 39.21 27.02 2 34.71 205 36.92 34.43 -1.84 +10.4 PrinMill ef Q GENY .06e 38.63 28.59 1 36.99 4 37.59 36.34 -1.31 +6.5 Prin US SC Q PSC 34.58 27.61 0 33.53 6 33.79 32.95 -.90 +5.7 PrinActGl N GDVD 29.52 25.23 28.14 0 +.5 Prn MegC n N USMC 28.10 24.58 3 26.23 17 26.25 25.76 -.12 -.1tPrinSpec n N PREF 101.70 94.81 1 95.10 19 95.26 94.81 -.12 -5.2tPrinFncl Q PFG 2.08f 3.9 11 75.59 52.31 1487 52.95 7173 55.40 52.31 -2.71 -25.0 PrincREstI N PGZ 1.32m 7.4 19.52 16.21 8 17.75 93 17.79 17.51 +.24 +3.3tProAssur N PRA 1.24a 3.5 20 63.45 35.05 374 35.45 2342 36.40 35.05 -1.25 -38.0 ProDex Q PDEX 18 8.00 5.35 1 6.65 15 6.70 6.55 +.05 -2.2 ProLogis N PLD 1.92 2.9 25 67.53 56.59 4553 65.69 19299 66.23 63.63 +1.38 +1.8 ProPetr n N PUMP 22.88 10.84 1099 15.68 7732 16.09 14.81 +.15 -22.2 ProPhaseL Q PRPH 1.00e 5.29 1.55 13 3.25 57 3.41 2.91 +.26 +88.0sProQRTher Q PRQR 7.45 2.75 67 7.30 386 7.45 6.95 +.15 +126.4 PrUltDow s N DDM 50.80 32.16 1006 41.71 4087 42.73 40.76 -1.12 ProUltMC s N MVV 45.38 32.29 25 42.69 266 44.00 41.77 -1.59 PrUltQQQ s N QLD 93.29 56.21 1297 86.46 10657 89.10 84.16 -3.86 +17.9 ProUltSP s N SSO .40e .4 125.72 88.10 1956 111.29 15609 113.44 108.97 -2.91 +1.7 PrUShCnG N SZK 17.35 12.80 3 15.14 7 15.35 14.93 +.02 +11.2 ProShtHY N SJB 23.91 22.90 41 23.19 877 23.20 23.00 +.22 +.3 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 47 76.46 63 77.39 75.19 +1.37 -8.5 Pro7-10yrT N UST .42e .8 60.83 51.89 4 54.02 19 54.19 53.70 +.43 -5.9 PrUltBio s Q BIB 69.62 48.12 83 57.20 558 59.37 53.52 -2.40 +2.0 ProSShOG N DDG 27.58 20.60 0 21.14 4 21.97 21.14 -.34 -8.0 ProLCCre s N CSM .67e 1.0 71.46 59.61 97 67.53 224 68.25 66.94 -.92 +1.2 ProUltTl s N LTL 53.22 35.57 36.90 0 36.90 36.90 -.17 -14.6 ProHdgRep N HDG 46.26 43.95 3 45.03 68 45.22 44.77 -.36 -.7 ProUltEM N EET 114.48 70.29 12 77.75 52 78.02 73.70 -2.18 -17.3tProRafiLS N RALS .62e 1.7 38.19 35.85 0 36.52 4 36.61 35.85 -.07 -2.9 ProUSL7-10T N PST 23.82 20.50 45 22.78 338 22.94 22.68 -.17 +5.7 ProShtEafe N EFZ 27.95 23.78 71 26.15 232 26.45 26.04 +.38 +2.6 ProShtEM N EUM 21.06 16.23 1217 19.05 5203 19.61 18.99 +.21 +6.1 ProUltEaf s N EFO 50.26 37.22 6 40.34 13 40.99 40.29 -1.26 ProUEurop N UPV 66.95 49.46 1 53.07 4 53.55 52.12 -2.01 -9.5 ProShtBM N SBM 20.24 16.90 17.28 0 -2.3 ProUltRE s N URE 68.58 50.79 40 65.76 69 66.26 63.96 +1.06 -.3 ProUltFin s N UYG 47.86 33.38 77 40.43 679 41.58 39.73 -1.25 tProShtRE N REK 17.94 15.62 2 15.58 17 15.82 15.56 -.17 -1.5 ProShtChi50 N YXI 23.38 16.42 18 19.84 68 20.40 19.68 +.52 +3.1 ProUltSem s N USD 54.11 25.72 25 43.31 146 46.10 42.19 -4.19 ProUltUt s N UPW 54.09 37.86 5 46.61 15 47.07 45.55 +2.35 -.9 PrUltTech s N ROM 113.10 63.94 32 102.76 253 106.71 100.06 -5.02 +17.1 ProUltJpn s N EZJ 50.46 33.95 2 39.60 2 40.25 39.60 -1.58 ProUltO&G N DIG .46e 1.1 47.42 28.35 103 43.61 462 44.40 40.37 +.96 +10.1 ProUltInd s N UXI 83.64 56.44 3 68.45 5 68.87 66.39 -1.01 -6.3 PrUltHCr s N RXL .63e .7 107.49 77.00 4 90.33 46 93.13 87.40 -3.26 +2.4 ProUCnsSv s N UCC 99.90 64.24 1 92.96 5 95.08 91.10 -5.20 +14.1 PrUCnsGd s N UGE 52.04 37.81 5 42.85 16 43.01 41.70 +.46 -12.6 ProUBasM N UYM .15e .2 82.75 55.62 10 68.50 35 69.49 65.52 -1.39 -7.5 PrUlPR2K s N URTY 109.05 56.50 48 96.65 648 103.51 94.25 -7.63 +17.4 PUltM400 s N UMDD .03e 134.39 80.45 2 121.87 8 126.24 116.60 -7.11 +4.3 ProUltSC s N SAA 124.50 75.95 4 116.35 26 119.45 114.68 -4.45 +15.6 ProUPD30 s N UDOW 116.82 58.97 781 84.79 6046 87.85 81.86 -3.30 -10.1 PrUltPQ s Q TQQQ 64.13 31.34 9802 57.11 73269 59.87 54.87 -3.97 +23.5 ProUlR2K s N UWM 86.15 54.70 142 79.55 1205 83.27 78.27 -4.10 +12.6 ProSht20Tr N TBF 23.81 21.58 339 22.64 1975 22.84 22.51 -.22 +3.5 PUltSP500 s N UPRO 57.48 33.83 3294 46.88 19725 48.26 45.44 -1.90 ProUChin50 N XPP 113.86 59.62 13 71.06 114 73.13 67.67 -4.19 -15.3 PrUSSilv s N ZSL 40.09 27.80 10 34.40 189 35.13 33.39 +1.45 +9.5 PUVixST rs N UVXY 47.16 8.52 34317 12.34 239810 14.10 11.03 +1.80 +20.9 ProVixST rs N VIXY 47.12 21.24 1856 30.52 12373 33.42 28.23 +3.10 +31.8 PS Crde n N OILU 64.70 15.57 211 63.02 1252 63.56 49.50 +10.57 +69.3 PrUCrude rs N UCO 34.67 12.71 2148 34.38 14938 34.63 29.23 +4.00 +46.7 PrUltYen rs N YCL 65.77 56.16 58.33 2 59.22 58.23 -.46 +1.5 PVixMTFut N VIXM 28.57 19.88 61 23.02 135 23.72 22.03 +1.20 +8.8 PrUltSilv N AGQ 39.51 28.47 103 29.66 842 30.66 29.00 -1.35 -12.4 PrUltShN s N KOLD 52.12 30.06 17 38.62 164 39.20 36.38 +.49 -2.6 ProUShGld N GLL 80.66 63.08 6 75.39 36 75.96 73.55 +2.10 +9.1 PrSUShAus N CROC 51.28 42.20 51.20 2 51.20 50.30 +.44 +12.0 PrUltShYen N YCS 76.95 64.93 5 73.44 78 73.72 71.66 +1.08 -2.1 ProSUltGold N UGL 44.38 35.62 31 36.56 208 37.51 36.23 -1.07 -10.1 ProShtVx s N SVXY 139.47 9.53 11369 12.72 102519 13.35 12.18 -.81 -90.1tPrUShCrd s N SCO 50.79 15.00 2117 14.91 13960 17.68 14.80 -2.11 -39.3 ProShtEuro N EUFX 42.31 38.37 1 41.53 2 41.99 41.44 -.29 +3.9 ProUltEuro N ULE 18.97 15.51 11 16.06 73 16.19 15.76 +.02 -8.0 ProUShEuro N EUO 24.12 19.46 93 22.79 546 23.30 22.62 -.04 +7.5 ProctGam N PG 2.87f 3.7 20 94.67 70.73 7671 78.06 43635 78.71 77.18 +.63 -15.0 ProDvrs h rs Q IPDN 7.99 2.45 0 3.82 36 3.91 3.56 +.27 -6.6 ProrEng Q PFIE 1 5.30 1.19 4667 3.38 12176 5.05 3.26 -1.27 +76.0 PrognicsPh Q PGNX 9.12 4.60 944 8.04 5419 8.51 7.82 -.45 +35.1 ProgrsSoft Q PRGS .56 1.4 33 53.60 29.98 1118 38.82 4390 41.25 34.72 +2.56 -8.8 ProgsvCp N PGR .69e 1.2 31 64.77 43.59 3865 59.15 18057 61.14 58.68 -1.63 +5.0 Proofpoint Q PFPT 130.27 82.61 1344 115.31 5037 119.18 113.86 -4.36 +29.8 ProsHldg N PRO 38.36 21.36 176 36.57 694 37.00 35.30 -.06 +38.3 ProShtQQQ N PSQ 40.94 30.60 1166 31.76 8177 32.18 31.30 +.66 -10.7 ProShSP rs N SH 33.75 28.14 4472 29.33 22683 29.62 29.03 +.40 -2.8 PrUShSP rs N SDS 51.48 35.66 5007 38.22 33751 38.99 37.46 +.96 -6.9 PUShtMdC N MZZ 24.14 16.42 2 17.24 9 17.50 16.89 +.65 -8.1 PrShRs2K rs N SRTY 49.09 21.90 288 24.53 2650 25.15 23.05 +1.66 -24.2 PShtQQQ rs Q SQQQ 33.45 12.91 15101 14.39 112203 15.00 13.83 +.84 -33.1 PrUShD3 rs N SDOW 31.96 15.67 4191 18.73 24909 19.41 18.07 +.65 -3.9 PUltShtF rs N FINZ 13.97 6.47 17 8.45 53 8.69 8.05 +.50 +4.2 PrSUlhGM rs N GDXS 18.19 12.07 6 14.35 32 15.08 14.30 -.22 +2.6 ProUShL20 N TBT 39.86 32.99 3171 35.95 14350 36.57 35.52 -.66 +6.4 PrShR2K rs N RWM 48.41 37.53 222 39.02 1448 39.36 38.18 +.93 -7.7 PrUShHC rs N RXD 34.67 24.68 1 27.84 3 28.45 27.30 +.00 -7.4 PrUShCnS rs N SCC 30.80 19.05 1 19.87 3 20.07 19.58 +.82 -17.9tPrUShRE rs N SRS 37.33 28.12 38 28.07 144 28.96 27.85 -.43 -4.0 PUShtR2K N TWM 22.96 13.61 455 14.67 4192 14.93 14.07 +.66 -16.0 PrUShtSC N SDD 21.13 12.00 12.68 2 12.72 12.36 +.33 -18.8 PS DecRt n N EMTY 38.59 30.50 0 31.50 17 31.79 30.79 +.73 -6.0 PUShtIndl N SIJ 22.06 14.55 1 16.89 19 17.32 16.45 +.47 +.3 PS OnlSt n N CLIX 50.79 37.63 13 49.11 69 49.30 47.77 -.38 +25.0 PrShtSmC N SBB 39.75 30.37 31.27 1 31.30 31.08 +.90 -8.8 ProS Ris n Q EQRR 51.48 38.13 2 48.09 12 48.86 47.57 -1.53 +3.0 PUPShtMC N SMDD 15.02 8.26 1 8.89 9 9.15 8.53 +.47 -11.4sPrSh K1 n N OILK 26.86 16.68 13 27.03 42 27.03 23.26 +2.10 +24.8 PUShtEur N EPV 37.20 26.83 14 32.01 66 33.16 31.56 +.67 +3.3 PUShtJpn N EWV 34.98 22.75 1 27.14 9 27.27 26.49 +1.10 +2.6 ProSPDvA N NOBL 1.00e 1.6 67.98 57.14 254 62.34 1556 62.90 61.84 -.35 -2.7 PrUlNBio rs Q UBIO 46.35 25.80 59 33.17 325 35.16 30.15 -2.28 -1.4 PUltShEafe N EFU 27.38 19.90 3 23.86 19 24.30 23.69 +.75 +4.7 PrUGMin rs N GDXX 50.96 33.56 1 37.30 7 37.35 35.62 +.92 -11.4 PrUltBra rs N UBR 107.88 44.12 2 47.37 9 48.32 44.44 -.28 -39.3 PrSht20yTr N TTT 31.13 25.95 147 26.59 581 27.28 26.08 -.74 ProGblInf N TOLZ 1.63e 3.9 44.51 39.30 5 41.81 41 41.87 40.99 +.45 -2.5 PUltShOG N DUG 53.46 28.56 51 30.38 358 32.81 29.76 -.74 -17.9 PS MngdF N FUT 40.60 39.00 40.10 1 40.10 39.85 +.41 -.4 PrGPrEq bt A PEX 1.53e 4.3 43.52 34.68 1 35.85 10 36.02 35.45 -.37 +.1 ProEurDiv N EUDV .15p 44.13 39.62 0 41.72 6 41.80 41.14 +.10 -.1 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 7 66.81 37 67.54 66.75 -.58 -.7 ProSPxTch N SPXT .23p 55.03 48.02 0 52.10 1 52.30 51.68 -.88 -.3 ProSPxHC N SPXV .24p 59.27 50.19 0 57.43 0 57.43 57.43 +.05 +5.5 ProMerger N MRGR .12e .3 36.45 34.73 35.57 2 35.82 35.35 -.65 -1.9 ProSPxFin N SPXN .23p 56.41 49.37 0 56.14 0 56.15 56.14 -.18 +3.4 ProSPxEgy N SPXE .22p 59.30 44.29 0 56.98 1 56.99 56.74 -.82 +.9 PrUltPFn N FINU .29e .3 134.30 65.55 25 84.78 138 89.21 82.61 -5.03 -19.6 PrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 98 73.91 340 74.09 73.15 +.25 -4.1 ProSht7-10y N TBX 29.77 27.55 29 29.08 92 29.19 29.03 -.11 +2.7 PrSPMCDv N REGL .65e 1.2 56.00 49.97 63 54.51 225 55.08 54.26 -.44 ProSR2KDv N SMDV .47e 58.30 51.18 29 57.15 164 57.97 56.84 -.84 +3.6 PSSTEm bt A EMSH 4.88e 6.6 79.67 73.84 74.09 1 74.75 74.09 -.41 -3.7 PrUShtUtl N SDP 31.15 22.19 1 24.51 16 25.42 24.22 -1.10 -2.9 PrUltShtTc N REW 23.63 11.80 3 12.88 44 13.26 12.61 +.59 -21.7 PrUShtFn N SKF 27.35 18.61 22 20.77 130 21.15 20.16 +.63 -.6 ProUShBio Q BIS 25.21 17.52 37 19.47 205 20.78 18.92 +.74 -11.7 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 15 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 70

ProMornAlt N ALTS .38e 1.0 39.11 36.94 37.78 11 37.78 37.53 +.11 -.6 Pro30BEI N RINF .58e 2.0 29.48 26.77 2 28.83 7 28.98 28.79 +.07 +4.0 PS EMkDv N EMDV 64.49 51.85 39 55.35 46 55.35 53.65 -.18 -5.5 ProCdNASh A WYDE 33.55 32.10 32.41 0 32.46 32.41 -.05 ProspctCap Q PSEC .72 10.7 8 8.37 5.51 1235 6.71 7211 6.90 6.69 -.09 -.4 ProsCap 24 N PBB 1.56 6.2 26.50 25.21 8 25.36 54 25.48 25.22 -.13 -2.1 ProspBcsh N PB 1.44 2.1 17 79.20 55.84 1047 68.36 2792 70.39 67.30 -1.84 -2.4 ProtagTh n Q PTGX 23.97 5.50 448 6.72 1377 7.25 6.64 -.13 -67.7 Protalix A PLX .92 .39 302 .43 1528 .45 .42 -.01 -34.9 ProteonTh Q PRTO 2.90 1.25 11 2.45 140 2.75 2.35 -.30 +28.9 Proteos n Q PTI 8.61 1.41 342 2.79 1926 3.13 2.73 -.31 -52.1 Prothena Q PRTA 70.00 10.43 597 14.58 2921 15.61 14.31 -1.09 -61.1 ProtoLabs N PRLB 62 136.40 65.70 206 118.95 1168 125.59 115.00 -7.95 +15.5 ProvidSv Q PRSC 21 79.59 48.25 130 78.55 625 79.06 76.18 +.92 +32.4sProvidBc n Q PVBC 29.60 19.75 7 26.20 67 29.60 25.48 -1.50 -.9 ProvFnH Q PROV .56 2.9 20 20.00 17.62 9 19.08 92 19.78 18.75 +.55 +3.7 ProvidFS N PFS .80 2.9 19 29.12 23.26 306 27.53 880 28.66 27.51 -1.05 +2.1 PrudntlBcp Q PBIP .20 1.0 97 19.87 15.81 9 19.30 49 19.70 19.15 -.30 +9.7tPrudentl N PRU 3.60 3.8 10 127.14 92.05 1600 93.51 9355 96.49 92.05 -2.99 -18.7 PrudFn 52 N PJH 1.44 5.6 26.45 24.90 37 25.61 138 25.81 25.59 -.02 +1.4 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 95 25.27 244 25.47 25.21 -.20 -.1 PruUK pf N PUKp 1.69 6.5 27.17 25.66 11 26.18 47 26.29 26.08 -.06 PruUK pfA N PUKpA 1.63 6.1 27.21 25.47 12 26.66 57 26.69 26.42 +.19 +2.2 Prud UK N PUK 1.49e 3.3 55.36 45.09 170 45.70 1007 47.11 45.27 -2.38 -10.0 PsychmCp Q PMD .72f 3.7 18 27.99 15.99 7 19.24 42 20.10 17.98 -.37 -6.4sPSEG N PEG 1.80 3.3 19 54.48 41.67 3401 54.14 15392 54.50 53.40 +.80 +5.1sPubStrg N PSA 6.80 3.0 25 230.09 180.48 1238 226.86 6269 230.09 223.42 +.90 +8.5 PubSt pfU N PSApU 1.41 5.6 25.50 24.59 6 25.29 68 25.31 25.15 +.07 +.6 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 39 25.01 193 25.15 24.83 +.12 -.8 PubSt pfW N PSApW 1.30 5.2 25.67 22.92 44 24.90 138 24.97 24.48 +.40 -.4 PubSt pfX N PSApX 1.30 5.2 25.79 22.93 37 25.11 175 25.11 24.46 +.56 +.5 PubSt pfY N PSApY 1.59 6.1 27.83 25.72 14 26.12 126 26.65 26.11 -.17 -1.8 PubSt pfZ N PSApZ 1.50 5.7 27.56 25.38 21 26.25 45 26.38 26.03 +.16 -.8 PubSt pfG N PSApG 25.63 22.49 28 24.71 132 24.94 24.71 -.23 -1.0 PubSt pfF N PSApF 1.29 5.2 25.69 22.00 31 24.85 108 25.02 24.82 -.05 -.7 PubSt pfE N PSApE 1.23 5.1 25.48 22.29 18 24.18 146 24.29 24.07 +.06 -2.9 PubSt pfD N PSApD 1.24 5.1 25.41 22.39 22 24.68 86 24.77 24.54 +.09 -1.4 PubSt pfC N PSApC 26.45 23.05 10 24.93 43 25.00 24.76 -.01 -2.1 PubSt pfB N PSApB 26.69 23.90 19 25.49 52 25.60 25.44 -.04 -.8 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 9 25.94 35 26.01 25.78 +.07 -2.2tPulmatrix Q PULM 2.68 .41 666 .45 11655 .68 .41 -.12 -68.1 PulseBio n Q PLSE 37.50 9.81 83 15.14 370 16.52 14.31 -1.38 -35.8 PulteGrp N PHM .36 1.3 16 35.21 23.81 4035 28.75 23783 29.18 27.77 -.03 -13.5 PumaBiotc Q PBYI 136.90 47.00 1234 59.15 12344 65.45 49.90 +6.25 -40.2tPureAcq n Q PACQ 9.75 9.60 171 9.64 365 9.64 9.59 +.02 -.5 PureAcq un Q PACQU 10.35 10.08 37 10.25 88 10.25 10.20 -.04 +1.3sPureCycle Q PCYO 10.25 6.55 18 9.55 197 10.25 9.05 -.45 +14.4 PureStrg n N PSTG 25.62 11.99 2787 23.88 15577 24.20 22.56 +.06 +50.6 PurplInv n Q PRPL 13.90 6.33 13 8.50 115 8.54 8.13 +.01 -15.4 PutHiInSec N PCF .37 4.0 9.52 8.60 12 9.33 111 9.36 9.18 +3.4 PMMI N PMM .44 6.2 7.72 6.89 148 7.08 635 7.16 7.05 +.01 -4.5 PMIIT N PIM .31 6.7 4.89 4.58 111 4.67 466 4.68 4.61 +.04 -2.1 PMOT N PMO .71 6.1 12.85 11.44 225 11.68 477 11.74 11.65 -.05 -5.4 PPrIT N PPT .31 6.0 5.68 5.05 426 5.23 1646 5.27 5.18 -.01 -1.9 Puxin n N NEW 35.00 17.00 272 21.40 4508 23.70 18.20 +2.65 +1.9 PyxisTnkr Q PXS 36 12.22 .95 65 1.07 405 1.20 1.07 -.08 -66.8 PzenaInv N PZN .41e 4.5 20 13.15 8.61 32 9.21 174 9.76 9.20 -.59 -13.7 Q2 Hldgs N QTWO 63.55 31.95 174 57.05 1658 60.40 55.90 -3.85 +54.8 QAD Inc B Q QADB .24 .6 44.24 21.58 39.95 7 42.18 39.78 -1.10 +29.6 QAD A Q QADA .29 .6 55.35 30.20 41 50.15 253 53.25 49.65 -2.90 +29.1 QCR Hld Q QCRH .24 .5 19 50.00 39.85 33 47.45 201 48.85 47.30 -1.00 +10.7 QEP Res N QEP .08 .7 35 13.75 7.02 2423 12.26 15210 12.68 11.59 -.02 +28.1 QIAGEN N QGEN 40 37.61 30.20 1156 36.16 4472 36.64 35.08 -.50 +16.9 QIWI plc Q QIWI .84e 5.3 15 25.28 13.67 176 15.75 878 16.00 14.45 +.15 -9.1 QTS RltTr N QTS 1.64 4.2 36 61.55 31.58 674 39.50 2882 39.93 38.52 -.25 -27.1 Qorvo Q QRVO 95 86.84 62.68 981 80.17 4257 82.32 79.31 -1.88 +20.4 QuadGrph N QUAD 1.20 5.8 10 31.29 17.73 329 20.83 1419 21.81 20.16 -.75 -7.8 QuakerCh N KWR 1.48f 1.0 31 165.93 129.98 52 154.87 193 160.44 151.43 -6.30 +2.7 Qualcom Q QCOM 2.48f 4.4 69.28 48.56 11274 56.12 53658 58.14 55.09 -2.38 -12.3 QuaCare N QCP 22.91 12.25 560 21.51 1982 22.02 21.24 -.30 +55.8 QualitySys Q QSII .70 3.6 31 20.60 12.24 282 19.50 1690 20.31 19.32 -.64 +43.6 Qualstar rs Q QBAK 13.50 5.05 5 7.75 99 8.27 7.38 -.36 -7.7 Qualys Q QLYS 83 97.75 39.45 260 84.30 1856 89.85 82.51 -4.50 +42.0 QuanexBld N NX .16 .9 23 24.60 16.25 94 17.95 762 18.55 17.65 -.40 -23.3 QuantaSvc N PWR 22 40.11 31.62 1477 33.40 7297 34.17 32.83 -.78 -14.6 Quantenn n Q QTNA 21.17 9.60 301 15.54 1977 16.33 15.40 -.40 +27.4tQuanterx n Q QTRX 24.81 14.00 160 14.36 508 16.27 13.53 -1.40 -33.1tQntmDSS rs N QTM 28 8.66 1.87 462 2.20 5269 2.39 1.87 +.14 -60.9 Qu Insp100 n N BIBL 29.74 25.14 8 26.52 39 26.88 26.30 -.38 +1.6 QnForSm n N FFSG 27.15 24.51 8 26.23 47 26.34 25.97 -.28 +1.7 QnForTcG n N FFTG 26.55 24.19 11 24.90 60 24.97 24.60 -.22 -2.6 MainSecR n N SECT 29.56 24.41 96 27.84 290 28.27 27.52 -.61 +1.8 InspCpBd n N IBD 28.29 24.07 3 24.39 28 24.51 24.28 -.03 -3.3 QuaInsp n N ISMD 29.95 23.78 7 28.41 19 29.02 28.32 -.81 +7.4 QuaInsLg n N BLES 30.44 25.93 9 28.01 39 28.70 27.52 -.38 -1.5 FormInco n N FFTI 27.57 23.79 58 23.95 187 24.10 23.89 -.12 -4.0 FrmHdGr n N FFHG 29.49 24.03 8 28.04 46 28.48 27.91 -.57 +1.8 QuanReal n N QXRR 26.19 23.44 0 24.94 0 24.94 24.94 +.45 -1.3 QuanDyn n N XUSA 29.97 25.12 0 29.67 1 29.74 29.38 -.28 +6.2 QuanMulT n N QXTR 26.83 24.56 0 26.34 10 26.36 25.98 +.40 +1.3 QuanMulIn n N QXMI 26.53 24.73 0 25.20 7 25.20 25.00 -.06 -1.9 QuanGrw n N QXGG 29.10 25.68 1 28.44 11 28.62 28.11 -.11 +2.3tQuartrhill g Q QTRH .05 3 2.12 1.06 93 1.11 850 1.15 1.06 -.02 -39.7 Qudian n N QD 59 34.91 7.64 1438 8.86 9217 10.00 8.85 -1.17 -29.3sQstDiag N DGX 2.00f 1.8 21 116.49 90.10 754 109.94 6793 116.49 107.46 -2.10 +11.6 QuestRes rs Q QRHC 2.91 1.03 9 1.94 38 2.05 1.92 -.04 -15.7 QuickLog h Q QUIK 2.22 1.05 45 1.15 801 1.20 1.11 -.01 -33.9 Quidel Q QDEL 70.28 26.52 257 66.50 1269 68.33 64.23 -1.88 +53.4 QuinStreet Q QNST 14.65 3.36 514 12.70 3707 14.12 12.57 -1.03 +51.6 QuintEn n N QES 10.67 7.10 21 8.47 165 9.60 8.04 -.53 -5.9 Qumu Cp Q QUMU 3.28 1.42 7 2.20 77 2.22 2.10 +.05 -7.2 QuormHl n N QHC 10.00 2.91 451 5.00 2072 5.43 4.83 -.15 -19.9 Quotinet Q QTNT 9.02 2.78 377 8.03 2296 8.82 7.57 -.77 +62.2 QuotientTc N QUOT 17.85 10.35 292 13.10 2501 13.40 12.85 -.20 +11.5 QuratRet A Q QRTEA 19 29.11 20.15 4054 21.22 19245 21.50 20.43 +.09 -13.1 QuratRet B Q QRTEB 22 28.90 20.32 0 20.91 3 20.91 20.75 +.04 -14.8 Qwest 54 N CTV 1.72 7.7 26.40 20.64 44 22.33 140 23.20 22.32 -.41 -5.1 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 2 25.19 23 25.36 25.10 -.10 Qwest 4-52 N CTX 1.75 7.7 25.95 21.27 57 22.86 261 23.50 22.86 -.16 -3.8 Qwest 7-52 N CTU 1.75 7.6 25.79 21.36 39 22.90 199 23.44 22.88 -.07 -3.6 Qwest53 N CTY 1.53 7.5 25.57 18.66 81 20.45 269 20.92 20.41 -.42 -7.0 Qwest 25 N CTZ 1.66 7.6 25.96 20.17 30 21.83 128 22.15 21.77 -.23 -3.6 Qwest 56 N CTAA 27.37 21.51 40 24.46 141 24.95 23.96 -.08 -1.0 Qwest57 n N CTDD 25.97 20.51 75 22.11 295 22.48 22.02 -.32 -3.4 Qwest56 n N CTBB 25.60 19.86 70 21.58 292 21.96 21.50 -.27 -4.2R -:sR1 RCM n Q RCM 9.40 3.05 830 8.68 4206 9.40 8.29 +.16 +96.8 RBB Bcp n Q RBB .36f 1.1 33.62 21.26 60 32.12 269 33.44 32.00 -.96 +17.4 RBC Bear Q ROLL 42 139.95 98.55 123 128.81 592 134.59 125.24 -.40 +1.9 RCI Hosp Q RICK .12 .4 12 33.78 21.91 58 31.65 236 32.83 30.18 +.57 +13.1 RCM Q RCMT 1.00e 24 7.50 4.63 4 4.94 49 5.11 4.85 -.05 -21.0 RELX NV s N RENX .45e 2.1 23.30 19.96 115 21.33 637 21.42 20.76 -.16 -7.5 RELX plc s N RELX .54e 2.5 24.03 20.31 230 21.74 3257 21.84 21.22 -.21 -8.3 RF Inds Q RFIL .08 1.1 16 8.95 1.75 82 7.25 380 7.83 7.11 -.33 +168.5 RGC Res s Q RGCO .62 2.1 34 31.57 22.16 15 29.18 68 29.46 27.33 +.34 +7.8 RH N RH 50 164.49 44.00 636 139.70 3682 150.60 139.50 -11.65 +62.0 RLI Corp N RLI .88f 1.3 27 69.74 50.34 134 66.19 719 67.66 65.01 -1.08 +9.1 RLJ Ent rs Q RLJE 5.37 2.67 1 4.63 17 4.70 4.47 -.01 +25.8 RLJ LodgT N RLJ 1.32 6.0 12 23.97 18.68 1163 22.05 4373 22.50 21.73 +.01 +.4 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 2 26.24 81 26.65 26.02 +.10 -2.9 RMG Net rs Q RMGN 3.00 .75 65 1.21 249 1.23 1.13 +47.6 RMR Gp h Q RMR 1.00 1.3 46 83.20 42.36 45 78.45 223 78.65 75.65 +1.15 +32.3 RMR RE Q RIF 1.32 7.0 18.77 -5.0tRPC N RES .40 2.7 19 27.07 13.55 2001 14.57 11879 14.84 13.55 +.39 -42.9sRPM N RPM 1.28 2.2 20 60.53 46.36 4358 58.32 18150 60.53 51.31 +6.51 +11.3 RSP Perm N RSPP 77 51.51 28.76 952 44.02 8047 44.74 39.56 +3.47 +8.2 RTI Surg Q RTIX 6.00 3.85 146 4.60 585 4.70 4.33 -.10 +12.2 RXI Phm rs Q RXII 7.70 1.90 122 1.93 329 2.26 1.91 -.24 -65.3 RYB Edu n N RYB 31.80 15.50 124 19.65 1127 22.09 19.35 -2.29 +16.4 RaPhrm n Q RARX 23.38 4.78 235 9.95 1340 10.27 9.17 +.53 +17.1sRadNet Q RDNT 94 15.20 7.40 321 15.00 1251 15.40 14.10 +.70 +48.5 RadaElc rs Q RADA 3.86 1.69 1102 3.08 1493 3.15 2.72 +.24 Radcom Q RDCM 53 22.45 17.00 32 19.75 145 20.10 19.05 -.25 -.5 RadiSys Q RSYS 4.00 .53 275 .70 1199 .76 .69 -.01 -30.4 RadianGrp N RDN .01 .1 9 23.49 14.06 1224 16.22 6932 16.76 16.04 -.53 -21.3 RadiantLog A RLGT 65 5.75 3.46 47 3.91 659 4.14 3.83 +.03 -15.0 RadLog pfA A RLGTpA 2.44 9.4 27.35 25.27 1 25.98 10 25.98 25.51 +.15 +.4 RadiusHlth Q RDUS 49.16 24.66 838 29.47 4078 30.66 27.25 -1.07 -7.2sRadware Q RDWR 25.34 15.82 195 25.28 902 25.67 24.00 +.23 +30.3 RafaelHl n A RFL 10.31 3.05 21 9.19 206 9.88 8.55 +.31 +87.6 RLauren N RL 2.50f 2.0 18 145.94 70.36 962 125.72 5030 130.27 125.47 -3.91 +21.2 RamacoRs n Q METC 9.35 3.81 198 6.96 579 8.54 6.88 -1.51 +1.2 Rambus Q RMBS 15.50 11.30 1478 12.54 4412 13.18 12.54 -.67 -11.8 RamcoG N RPT .88 6.7 10 15.00 11.15 767 13.21 3840 13.25 12.89 +.20 -10.3 RamcG pfD N RPTpD 3.63 6.8 58.62 47.86 4 53.14 92 53.14 52.40 +.62 -7.8 RandCap Q RAND 3 3.50 2.40 13 2.69 42 2.75 2.61 +.05 -10.8 Randgold Q GOLD 2.00f 2.6 31 108.29 74.02 555 77.09 1682 77.34 74.56 +1.26 -22.0 RandBcp n Q RNDB 17.45 13.36 1 16.80 11 17.00 16.42 -.32 +9.4 RangeRs N RRC .08 .5 18 23.84 11.93 5335 16.73 34947 17.43 16.30 -.15 -1.9 RngrEnS n N RNGR 15.70 6.88 6 9.17 83 9.65 9.02 -.39 -.7 Rapid7 n Q RPD 33.92 14.75 272 28.22 2471 30.09 27.37 -2.18 +51.2 RaveRest Q RAVE 2.33 1.09 29 1.38 269 1.55 1.29 +.06 -5.7 RavenInds Q RAVN .52 1.4 1 42.40 26.70 77 38.45 415 39.85 38.45 -.75 +11.9 RJamesFn N RJF .88f 1.0 19 102.17 74.14 1340 89.35 4834 95.44 89.29 -6.37 +.3 RayAdvM N RYAM .28 1.6 22 22.96 12.68 588 17.09 3729 17.19 15.87 +.68 -16.4 RayAdv pfA N RYAMpA 2.00 1.6 157.11 100.00 2 122.52 17 122.59 115.72 +5.47 -14.9 Rayonier N RYN 1.08f 2.8 41 39.73 27.71 1045 38.69 5065 39.13 37.66 +.39 +22.3 Raytheon N RTN 3.47 1.8 28 229.75 159.46 1791 193.18 8658 196.51 190.27 -.20 +3.3tReShape rs Q RSLS 79.20 2.06 213 2.30 1059 2.40 2.06 +.01 -89.6 ReadIntlA Q RDI 12 17.50 14.37 27 15.95 160 16.42 15.88 -.40 -4.5sReadgIntB Q RDIB 20 27.88 18.00 26.22 22 27.88 24.81 +.15 +14.0tRealGSol rs Q RGSE 3.25 .58 1961 .57 11106 .98 .55 -.32 -61.5 RealNetwk Q RNWK 5.00 2.63 45 3.70 417 3.72 3.48 +.24 +8.2 RealityETF N DIVY .46p 28.89 25.25 5 26.75 39 26.88 26.54 -.10 +2.6 RltDvcDiv N LEAD 34.32 28.07 1 32.58 12 32.78 32.01 -.69 +2.0 RealDivc n N DFND 28.60 25.12 27.29 3 27.29 27.27 -.66 +.1 RealDivG n N GARD 26.84 21.91 2 25.35 2 25.60 25.06 -.54 +1.5 Rl NxtEc n Q BLCN 25.05 21.69 23 22.46 159 22.91 22.03 -.65 -7.4tRealitCh n Q BCNA 24.47 22.19 16 22.79 35 23.29 22.19 -.93 -5.8tRealogy N RLGY .27p 1.2 15 35.18 22.54 1665 22.80 8062 23.71 22.54 -.94 -14.0 RealPage Q RP 72 61.95 35.00 473 55.10 3597 56.00 53.05 +.15 +24.4 RltyInco N O 2.53 4.7 30 60.05 47.25 2418 53.79 14231 54.99 53.44 +.23 -5.7 ReataPh n Q RETA 43.69 19.31 298 34.97 1002 38.56 33.39 -2.51 +23.5 ReavesUtl A UTG 1.82 6.3 36.73 27.13 163 28.91 870 29.10 28.51 +.35 -6.6 ReconTech Q RCON 5.36 .64 124 1.38 1418 1.52 1.34 -.06 +6.2tRecroPhm Q REPH 13.05 4.78 225 5.02 1271 5.42 4.78 -.23 -45.7 RedHat N RHT 73 177.70 94.47 2698 134.37 20959 141.78 130.71 -7.77 +11.9 RedLionH N RLH 12.70 6.15 71 11.65 450 11.70 11.00 +.25 +18.3 RedRobin Q RRGB 26 70.10 45.70 361 46.60 1779 52.30 45.85 -5.40 -17.4 RedRkRs n Q RRR .40 1.2 35.77 21.41 442 33.50 2030 34.61 32.52 -1.22 -.7 RedViolt n Q RDVT 46.40 4.35 53 8.60 863 9.70 8.15 +.44 -81.5 Redfin n Q RDFN 33.49 19.18 1159 23.09 5311 23.18 21.42 +1.49 -26.3 RedhillBio Q RDHL 11.25 4.30 345 8.53 650 9.20 7.70 +.63 +66.0 RedwdTr N RWT 1.20f 7.3 12 17.45 14.29 589 16.47 2726 16.74 16.32 -.13 +11.1 Reeds A REED 3.10 1.30 11 2.85 125 3.00 2.75 -.10 +83.9 RegalBel N RBC 1.12f 1.4 15 87.50 67.84 293 81.80 1095 82.45 78.60 +1.68 +6.8 RgcyCtrs N REG 2.22f 3.6 22 70.64 54.87 1370 62.08 5679 62.92 61.66 -.60 -10.3 Regenrn Q REGN 27 529.99 281.89 1206 344.99 5101 349.24 321.74 +13.02 -8.2sRegnxBio n Q RGNX 52 75.15 17.60 431 71.75 3850 75.15 67.30 +.55 +115.8 RegHlthPr A RHE 4 1.14 .16 2339 .23 3007 .27 .19 +.03 +37.6 RegHlt pfA A RHEpA 2.72 101.0 22.90 2.10 18 2.69 48 3.15 2.28 +.19 -66.3 RegnlMgt N RM 15 37.21 21.47 41 35.02 243 37.00 34.97 -1.69 +33.1 RegionsFn N RF .36 2.0 16 20.21 13.03 18515 17.78 65082 18.53 17.74 -.75 +2.9 Regions pfA N RFpA 1.59 6.2 25.89 25.23 51 25.53 180 25.68 25.53 -.12 +.7 Regns pfB N RFpB 1.59 5.9 29.82 26.40 27 27.06 135 27.18 26.84 +.09 -4.8 Regis Cp N RGS 18.63 9.40 136 16.54 989 17.25 16.39 -.62 +7.7 RegulusTh Q RGLS 1.52 .61 148 .66 1006 .72 .64 -.03 -36.6 ReinsGrp N RGA 2.00f 1.5 12 165.12 126.27 318 133.48 1952 138.10 132.53 -4.24 -14.4 ReinsGp42 N RZA 1.55 5.7 30.06 26.54 17 27.30 70 27.53 27.16 -.23 -.8 ReinsG56 n N RZB 1.44 5.6 29.86 25.33 37 25.69 145 25.83 25.60 -.06 -8.2 Reis Inc Q REIS .76 3.5 22.80 15.95 13 21.80 149 22.30 21.10 -.70 +5.6 RelStlAl N RS 2.00 2.3 19 97.41 68.46 403 87.54 2508 92.86 86.43 -5.83 +2.0 ReliantBcp Q RBNC .32 1.1 28 29.99 21.90 21 28.05 128 29.59 27.34 -.95 +9.4 Reliv In rs Q RELV 13.77 3.72 4.83 3 4.84 4.74 +.01 +1.3 RemarkHld Q MARK 15.10 2.12 496 3.91 2136 4.82 3.82 -.92 -59.8 RemaxHld N RMAX .80f 1.5 59 67.50 43.85 64 52.45 402 55.10 52.06 -2.60 +8.1 RenaisIPO N IPO .02e .1 31.67 24.59 11 29.76 28 30.45 29.29 -.80 +5.5 RenIntIPO N IPOS .24e 1.0 27.06 20.92 2 22.99 3 22.99 22.51 +.05 -5.7 RenaisRe N RNR 1.32 1.1 152.00 116.50 224 120.32 1357 124.04 117.35 -2.30 -4.2 RenRe prE N RNRpE 1.34 5.5 25.98 23.45 24 24.57 77 24.74 24.50 -.07 -2.3 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 1 25.47 11 25.48 25.39 -.01 -.2 Renasant Q RNST .80f 1.8 19 49.78 37.68 147 45.52 636 47.68 45.43 -2.17 +11.3 ReneSola rs N SOL 3.79 2.12 45 2.55 332 2.87 2.52 -.21 -4.1 RenewEn Q REGI 5 18.45 9.50 708 17.85 3021 18.30 17.50 -.10 +51.3 RenminTi rs Q ABAC 4.76 1.90 31 2.81 988 3.35 2.10 +.60 -4.7 RennFund A RCG 2.20 1.13 4 1.53 16 1.55 1.50 -.02 +1.7 Renren rs N RENN 3.19 .55 1298 2.47 24803 2.74 1.85 +.11 +161.4 RentACt Q RCII .32 2.2 25 14.94 7.22 1697 14.72 12426 14.86 14.69 -.13 +32.6sReplgn Q RGEN 67 47.26 29.56 469 47.04 1941 47.87 45.06 +.75 +29.7 RepBncp Q RBCAA .97 2.1 18 47.98 33.17 28 45.30 119 46.80 45.02 -1.25 +19.1tRepFBcp Q FRBK 56 9.80 7.85 195 7.85 1319 8.40 7.80 -.40 -7.1 RepubSvc N RSG 1.38 2.0 31 69.97 60.26 1503 68.36 7434 69.78 68.20 -1.02 +1.1 resTORbi n Q TORC 21.10 7.55 166 9.15 636 10.10 8.50 -.72 -45.8 RschFrnt Q REFR 1.46 .60 41 .82 346 .98 .71 +.23 -20.8 ResMed N RMD 1.40 1.4 50 108.29 71.29 773 103.58 3447 107.93 102.07 -4.35 +22.3 ResolEn rs N REN 38.64 23.64 456 31.20 1886 34.18 30.80 -1.11 -.9 ResoluteF N RFP 12.15 4.10 306 10.35 1821 10.45 9.55 +.35 -6.3 Resonant Q RESN 8.55 3.17 125 5.64 1322 6.15 5.39 -.50 -24.5 ResConn Q RECN .48 2.8 27 17.95 12.05 116 16.90 480 17.75 16.90 -.75 +9.4 RestBrnds N QSR 1.80 3.0 19 68.89 53.09 1347 60.30 7233 60.62 57.59 -.45 -1.9 RestorRob n Q HAIR 11.95 2.61 77 3.47 451 3.50 3.11 -.17 -24.6 RetailOpp Q ROIC .78 4.1 56 20.78 16.18 982 19.16 5299 19.66 19.04 -.36 -4.0 RetailProp N RPAI .66 5.2 12 13.78 10.84 1414 12.78 7994 13.08 12.60 -.16 -4.9 RetoEco n Q RETO 12.75 4.29 11 5.29 246 5.98 5.11 +.07 -25.0 RetractTc A RVP 1.48 .54 95 .74 284 .76 .70 +.04 +8.4 Retrophin Q RTRX 29.78 18.70 409 27.26 1388 27.47 25.41 +.11 +29.4 RevGp n N REVG .20 1.2 33.15 12.87 1010 17.01 6435 17.36 15.90 +1.06 -47.7 RevanceTh Q RVNC 37.45 22.05 315 27.45 1840 30.40 27.35 -3.30 -23.2 RevenHo n Q RVEN 6.75 2.32 3.90 1 3.99 3.90 -.27 -15.8 Revlon N REV 27.90 15.60 155 17.55 748 18.35 16.75 -.50 -19.5 RevolutL rs Q RVLT 8.10 2.95 104 4.03 508 4.71 3.80 -.59 +22.5tReWalkRob Q RWLK 3.20 .85 47 .98 962 1.05 .85 -.07 -10.9 RexAmRes N REX 16 102.00 70.48 39 80.97 210 82.10 78.19 -.02 -2.2tRexahnPh rs A RNN 3.19 1.42 215 1.41 704 1.58 1.39 -.16 -30.2 RexfordIR N REXR .64f 2.0 53 32.91 26.32 1248 31.39 3895 31.74 30.80 +.29 +7.6 RexfdIn pfA N REXRpA 26.41 22.53 1 24.26 11 24.62 24.21 -.32 -5.6sRexfInR pfB N REXRpB 1.47 5.8 25.06 22.33 37 25.15 86 25.15 24.06 +.27 +1.4 Rexnord N RXN 20 31.44 22.52 297 29.06 2900 30.27 28.67 -1.37 +11.7 Rexnrd pfA N RXNpA 66.44 52.57 11 62.45 371 63.49 61.89 -2.55 +6.7sRhythmP n Q RYTM 37.23 16.80 496 31.26 2498 37.23 29.64 -1.49 +7.6 RibbnCm n Q RBBN 8.36 4.97 293 7.12 2366 7.28 6.36 +.52 -7.9tRiceMidstr N RMP 1.22f 7.2 12 23.00 16.72 490 17.02 2281 17.93 16.69 -.87 -20.7sRiceBran Q RIBT 2.05 .90 751 2.16 2252 2.21 1.80 +.32 +45.9 RichrdElec Q RELL .24 2.5 9.75 5.31 15 9.74 68 9.74 9.31 +.36 +44.5 RigelPh Q RIGL 4.71 2.14 2390 2.83 9906 3.16 2.80 -.35 -27.1tRigNet Q RNET 19.50 10.30 74 10.30 446 11.95 10.25 -1.65 -31.1 RiminiSt n Q RMNI 10.40 .25 25 6.55 280 6.92 5.50 +.23 -17.2 RingCentrl N RNG 81.20 34.10 801 70.35 5510 71.95 67.60 -2.00 +45.4 RingEngy A REI 17.35 11.37 804 12.62 3964 13.58 12.19 -.09 -9.2 RioTinto N RIO 2.27e 4.1 60.72 38.95 3328 55.48 22808 56.44 53.62 +.02 +4.8 RiotBlck Q RIOT 1.00p 46.20 3.08 316 6.34 1674 7.11 6.28 -.54 -77.7 RiseEdCy n Q REDU 23 18.60 9.50 92 14.12 611 14.92 13.64 -.44 -4.5 RitchieBr N RBA .68 2.0 39 36.00 24.08 300 34.12 1795 35.57 32.04 -1.23 +14.0 RiteAid N RAD 2 4.21 1.38 10899 1.73 117135 2.12 1.63 -.29 -12.2 RittrPh rs Q RTTR 7.50 1.83 44 2.57 399 2.91 2.41 -.24 -21.9 RivrnOpp n N RIV 1.68 8.2 21.63 19.10 25 20.61 151 20.85 20.41 -.15 +2.9 Riv/Doubl n N OPP 19.76 17.12 50 17.69 249 17.76 17.25 +.33 -3.8 RivrvwBcp Q RVSB .12 1.4 18 9.75 6.50 67 8.44 244 9.20 8.44 -.73 -2.7 RoadrnTrn N RRTS 3 9.75 1.63 1036 2.09 3616 2.70 1.96 -.54 -72.9 RobtHalf N RHI 1.12f 1.7 26 70.35 42.92 1360 65.10 7108 69.43 63.99 -4.74 +17.2 RocktPh n Q RCKT 24.28 3.40 374 19.63 2486 21.75 18.61 -.79 +88.0 RockwlAut N ROK 3.68 2.2 25 210.72 155.81 1276 166.23 6932 169.06 162.11 -1.75 -15.3 RockColl N COL 1.32 1.0 21 139.63 103.25 1275 134.68 6934 135.49 133.52 +.21 -.7tRockwllM Q RMTI 8.70 3.62 440 4.93 2938 5.30 3.62 -.37 -15.3sRockyBr Q RCKY .48f 1.6 20 31.56 12.20 146 30.00 834 31.75 28.45 +1.45 +58.7 RkyMChoc Q RMCF .48 4.2 12 12.60 10.76 34 11.44 63 11.44 10.82 +.05 -2.9 RogCm gs N RCI 1.57 13 54.95 43.11 249 47.46 1224 47.53 46.16 +.31 -6.8 Rogers N ROG 31 184.00 105.39 77 111.46 653 114.88 108.01 -4.15 -31.2 Roku n Q ROKU 58.80 15.75 3742 42.62 30329 44.98 40.00 -2.09 -17.7 Rollins s N ROL .56 1.1 65 54.25 39.90 621 52.58 2355 52.94 51.66 +.17 +13.0 Roper N ROP 1.65 .6 29 292.97 226.81 458 275.91 2220 280.17 267.23 -.31 +6.5 Rosehill n Q ROSE 10.84 5.52 11 8.12 83 8.62 7.93 -.45 +3.3 Rosehill un Q ROSEU 11.26 6.50 10.15 3 10.15 10.15 -.02 -9.9 RosettaStn N RST 16.85 8.71 143 16.03 746 16.44 15.66 -.04 +28.5sRossStrs s Q ROST .90 1.1 22 87.22 52.85 1794 84.75 11295 87.22 84.25 -1.23 +5.6 Rowan N RDC .40 2.5 28 17.33 9.02 2176 16.22 12452 16.61 14.31 +.99 +3.6 RBCda pfT N RYpT 1.69 31.75 27.94 1 29.47 5 29.47 28.28 +1.21 -1.6 RoyalBk g N RY 3.76 87.10 70.66 917 75.30 4576 76.01 73.92 -1.00 -7.8 RBScotlnd N RBS 8.74 6.36 550 6.80 3477 6.96 6.69 -.21 -11.0 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 32 25.68 131 25.74 25.55 +.06 +.9 RylCarb N RCL 2.40 2.3 14 135.65 101.20 2436 103.60 11623 109.35 102.92 -7.95 -13.1 RoyDShllB N RDS/B 3.76 5.2 76.99 53.56 1471 72.65 7742 73.30 70.47 -.44 +6.4 RoyDShllA N RDS/A 3.76 5.4 73.86 52.44 2356 69.23 14126 70.04 67.16 -.13 +3.8 RoyGld Q RGLD 1.00 1.1 94.39 76.15 352 92.84 1812 93.22 90.98 +.05 +13.1 RoyceGVal N RGT .10e 11.73 9.45 8 10.51 77 10.89 10.51 -.44 -2.8 RoyceMC N RMT .63e 6.3 10.39 8.09 181 9.99 893 10.17 9.91 -.08 +5.8 Royce N RVT 1.22e 7.7 17.18 14.02 516 15.80 1783 16.13 15.60 -.34 -2.3 RubiconPrj N RUBI 5.79 1.48 249 2.85 3633 3.13 2.68 -.14 +52.4 Rubicon rs Q RBCN 9.75 6.71 25 7.89 34 7.93 7.55 +.13 -1.1 Rudolph N RTEC 20 34.55 21.10 185 29.60 849 31.00 28.50 -1.60 +23.8 RmblOn B n Q RMBL 7.05 3.53 5 5.88 163 6.30 5.57 -.37 +13.2 RushEntA Q RUSHA 27 55.40 35.32 206 43.38 863 45.30 42.74 -2.21 -14.6 RushEntB Q RUSHB 34 52.76 34.60 18 43.90 93 45.59 42.86 -1.65 -8.9 RuthsHosp Q RUTH .44 1.6 26 29.00 17.95 150 28.05 978 29.00 27.80 -.20 +29.6 Ryanair Q RYAAY 1.55e 1.4 127.61 101.10 260 114.23 1507 117.30 111.33 -3.19 +9.6 Ryder N R 2.08f 2.9 17 90.26 65.65 580 71.86 2686 73.18 69.08 -.49 -14.6 RyersonH N RYI 40 12.95 7.65 278 11.15 1043 12.25 11.05 -.70 +7.2 RymanHP N RHP 3.40 4.1 17 85.77 57.78 355 83.15 1582 83.98 81.18 -.09 +20.5S -:S&P Glbl N SPGI 2.00 1.0 30 208.98 145.56 1011 203.89 4722 207.58 201.34 -2.46 +20.4 S&T Bcp Q STBA 1.00 2.3 19 46.44 33.92 135 43.24 464 44.50 43.22 -1.21 +8.6 S&WSeed Q SANW 4.40 2.90 90 3.25 176 3.30 3.05 -.05 -16.7 SAP SE N SAP 1.31e 1.1 121.95 99.20 616 115.66 4717 116.66 112.20 -2.17 +2.9sSB FinGp Q SBFG .32f 1.6 14 20.45 15.61 4 20.32 62 20.45 19.85 +.38 +9.9 SB FnGp pf Q SBFGP .65 3.3 21.10 14.93 1 19.82 1 19.82 19.75 +.33 +10.7 SB OneBc Q SBBX .30f 1.0 24 32.85 19.75 25 29.70 175 30.20 29.10 -.40 +10.6 SBA Com Q SBAC 177.67 132.21 837 165.12 5163 166.18 161.12 +3.06 +1.1 SCANA N SCG .49m 1.3 9 70.05 33.61 2089 38.52 17634 40.01 35.71 +1.51 -3.2 SCE TrV n N SCEpK 29.56 24.70 52 25.45 120 25.73 25.12 +.13 -3.7 SCE II prG N SCEpG 1.28 5.3 25.89 21.93 12 24.27 82 24.35 24.03 -.04 +.4 SCE Tr pfH N SCEpH 1.44 5.3 29.06 25.05 5 26.95 20 27.03 26.57 +.18 -.4 SCETr pfJ N SCEpJ 1.34 5.3 28.62 23.96 16 25.30 44 25.39 25.03 +.24 -1.9 SCE Tr pfL N SCEpL 1.25 5.3 25.77 21.75 47 23.43 137 23.63 23.12 +.20 -2.5 SEI Inv Q SEIC .60f 1.0 22 78.35 52.20 684 62.52 2922 66.33 62.28 -2.64 -13.0tSelasLf rs Q SLS 19.41 3.30 260 3.42 944 4.95 3.17 -1.52 -56.5 SG Blck n Q SGBX 7.00 3.70 11 5.20 22 5.28 4.99 +.18 -13.0 SGOCO rs Q SGOC 2.29 .90 50 1.15 144 1.29 1.15 -.10 +8.5 SI Fincl Q SIFI .24 1.6 15 16.45 13.75 18 14.75 79 15.20 14.65 -.45 +.3 SIGA Tc n Q SIGA 7.54 5.61 368 5.94 1627 7.07 5.72 -.96 +.5 SJW N SJW 1.12a 1.7 23 69.29 47.57 114 66.22 607 68.40 65.93 -1.93 +3.7 SK Tlcm N SKM 28.97 22.66 305 23.32 1801 23.69 22.95 -.64 -16.4 SLGreen N SLG 3.25 3.2 30 107.88 89.46 1345 100.53 4425 102.45 99.41 -.25 -.4 SL Grn pfI N SLGpI 1.63 6.4 26.50 24.94 8 25.24 18 25.75 25.23 -.10 +.6 SLM Cp Q SLM 16 12.46 9.65 3650 11.45 15995 11.76 11.35 -.32 +1.3 SLM Cp pfB Q SLMBP 3.32e 4.7 74.65 65.20 12 71.00 21 71.10 69.30 +1.50 +3.3 SM Energy N SM .10 .4 28.20 12.29 2117 25.69 12166 27.09 24.71 +.17 +16.3 SmartGlb n Q SGH 7 56.69 14.81 635 31.87 5626 34.80 31.00 -3.19 -5.4 SMTC hg Q SMTX 3.18 1.12 19 2.94 194 3.10 2.48 -.14 +55.5 SORL Q SORL 4 8.70 3.70 64 4.67 637 5.12 4.45 +.01 -30.5 SP Plus Q SP 22 41.70 29.23 60 37.20 538 39.15 37.10 -1.65 +.3 SPAR Gp h Q SGRP 3.75 .99 19 1.26 56 1.30 1.21 -.01 +2.4 SpdrDJIA N DIA 3.98e 1.6 265.93 211.70 3954 242.73 28989 245.58 239.83 -2.96 -1.9 SpdrGold N GLD 129.52 114.80 8002 118.65 40217 120.23 118.01 -1.69 -4.0tSpdrStxx50 N FEU 1.24e 3.7 38.51 32.90 14 33.43 175 33.65 32.90 -.37 -6.9 SpdrNoANR N NANR 37.79 30.22 12 36.41 106 36.60 35.12 +.42 +2.7 SpdrLwCbn N LOWC 1.69e 1.9 96.40 82.10 4 88.44 8 89.19 87.56 -1.22 -1.5tSpdrEuro50 N FEZ 1.18e 3.1 44.23 37.63 4937 38.33 23995 38.65 37.63 -.49 -5.8tSpd MsciCh N XINA 26.62 19.69 0 20.16 11 20.50 19.69 -.68 -15.7 S&PEAsia N GMF 1.81e 1.8 116.07 90.68 27 99.51 109 100.86 96.92 -2.61 -4.8 Spdr UKS N QGBR 1.33e 2.5 56.39 50.42 1 53.03 4 53.18 52.23 -.39 -1.5tSpdrGermS N QDEU 1.17e 2.0 70.20 57.43 0 59.48 7 59.59 57.43 -1.23 -9.2 SpdrJpnS N QJPN .85e 1.1 83.54 70.88 1 77.40 3 78.39 77.40 -1.89 -1.6 SpdrCdaS N QCAN 1.61e 2.8 62.76 55.17 57.99 5 58.29 57.72 -.72 -5.2 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 56.49 28 59.30 52 60.18 58.47 -.93 -7.3 S&PChina N GXC 1.31e 1.3 123.91 88.41 56 104.78 354 107.09 101.62 -4.07 -2.2 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.06 0 74.78 14 74.97 73.83 -.90 -.9 SpdrEMQu N QEMM 1.31e 2.2 69.92 57.19 52 59.33 502 59.87 57.91 -1.05 -8.0 SpdrEafeSt N QEFA 1.62e 2.6 68.94 60.04 31 62.70 106 63.19 62.24 -.85 -3.6 SpdrGblDv N WDIV 3.11e 3.9 74.14 64.89 4 67.38 52 67.69 66.61 -.39 -4.9 SpAcwiIMI N ACIM 1.50e 1.9 84.34 71.18 2 77.25 11 77.57 76.45 -.99 -2.0 SpdEMkt s N SPEM 42.47 32.97 414 35.34 2578 35.43 34.29 -.39 -7.4 SpdrEMDv N EDIV 1.68e 5.5 36.64 29.47 49 30.63 547 30.84 29.85 -.48 -6.8 SpdrGlbNR N GNR .93e 1.9 53.32 40.95 423 50.08 1775 50.38 49.12 -.03 +2.1 SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 150 48.11 1047 48.26 47.54 +.09 -1.6 SpdrEMSmC N EWX 1.00e 2.1 55.81 46.02 27 47.45 223 47.84 46.35 -.69 -8.8tSpdrIntDiv N DWX 2.22e 5.8 42.92 37.88 45 38.31 339 38.39 37.88 -.18 -7.0 SpdMS xUS N CWI .79e 2.1 42.01 35.26 33 37.02 816 37.17 36.42 -.38 -5.1 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 13 49.37 209 49.43 48.62 +.57 -4.7 SpdrIntRE N RWX 1.25e 3.2 42.54 37.13 671 39.14 3107 39.32 38.71 -.17 -3.3 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.84 42 34.32 254 34.70 33.99 -.51 -3.3 SpdrWldxUS N SPDW .79e 2.6 33.84 28.84 2040 30.40 3915 30.52 29.97 -.33 -4.1 SP Mid N MDY 2.94e .8 366.10 307.28 978 355.02 5627 360.72 351.34 -6.66 +2.8 S&P500ETF N SPY 4.13e 1.5 286.63 239.96 97405 271.28 485382 273.87 268.49 -3.46 +1.7 SpdrRRtn N RLY .44e 1.7 27.62 23.57 25 26.64 229 26.74 26.19 -.09 +.8 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 2 32.43 10 32.51 32.25 -.35 -3.6 SpdrGblAll N GAL 1.04e 2.6 40.37 35.27 11 37.77 92 38.02 37.41 -.61 -1.3tSpdrSenLn N SRLN 1.96 4.2 47.69 47.06 2894 46.97 5399 47.19 46.97 -.19 -.4 SpdrUShBd N ULST .16 .4 40.82 40.15 6 40.30 289 40.33 40.26 +.01 +.3 SpdrCreEq N SYE 1.63e 1.3 80.09 68.51 1 75.32 13 76.82 74.67 -1.22 +1.0 SpdrDblTac N TOTL 1.17e 49.66 47.11 243 47.55 1146 47.72 47.49 +.01 -2.2 SpdrValEq N SYV 4.21e 1.5 70.61 59.56 2 66.39 13 66.67 65.77 -.90 +.3 SpdrGroEq N SYG 1.85e .8 86.17 70.68 1 80.65 11 81.80 79.30 -3.26 +1.5 SpdrBiot s N XBI .44e .5 101.55 74.25 3454 95.19 26534 98.68 91.91 -3.89 +12.2 Spdr Div N SDY 3.80e 2.0 98.29 87.80 221 92.70 1911 93.36 92.15 -.31 -1.9 SpdrGbDow N DGT 1.52e 1.8 91.75 76.46 1 82.46 5 82.53 81.26 -.89 -3.5 SpdrHome N XHB .15e .4 47.20 37.17 3326 39.55 16004 40.08 38.75 -.30 -10.6 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1908 47.16 11230 49.03 47.15 -1.93 -.4 SpdrS&PCM N KCE .91e 1.6 62.51 47.93 37 58.03 67 60.06 57.92 -2.37 +.2 SpdrS&PIn s N KIE 32.34 27.81 215 29.80 941 30.33 29.48 -.50 -2.9 Spd LgCap s N SPLG 33.54 28.21 691 31.88 2651 32.20 31.56 -.42 +1.8 SpdrLCpG s N SPYG 36.36 29.32 362 35.13 2108 35.56 34.73 -.61 +6.5 SpdrLCapV s N SPYV 32.54 28.05 189 29.63 1249 29.90 29.38 -.22 -3.4 Spd MidC s N SPMD 36.00 29.60 179 34.88 1015 35.51 34.57 -.70 +4.6 SpdMCpG s N MDYG 56.05 46.42 72 54.01 495 55.05 53.34 -1.20 SpdrMCpV s N MDYV 53.34 46.15 28 52.03 226 52.74 51.67 -.84 SpdrNY Tch N XNTK .41e .4 98.30 71.73 14 93.36 186 94.80 91.99 -2.52 +11.4 SpdrSemi s N XSD .16e .2 78.02 60.17 95 72.25 590 74.83 71.56 -3.09 +3.5 SpdrSCp s N SLYG 65.54 51.69 140 63.20 828 64.41 62.61 -1.37 SpdrSCpV s N SLYV 69.05 56.46 351 66.79 1037 68.52 66.63 -1.79 SpdrRs3K s N THRK 35.46 29.89 745 33.99 3623 34.38 33.64 -.49 +2.3 SpdrWilRE N RWR 2.90e 3.1 95.73 81.59 479 93.96 1102 94.28 92.43 +.71 +.3 SpdrShTTr N SPTS .27 .9 31.78 29.45 795 29.56 1247 29.57 29.52 +.03 -1.1 SpFcStIn n N XITK 107.00 69.30 23 95.55 110 98.17 93.36 -3.18 +22.3 Spdr1500VT N VLU 4.85e 1.7 108.76 91.72 1 102.27 5 103.53 101.20 -.61 +.3 SpdrScored N CBND .99 3.2 32.69 30.78 0 30.98 6 30.98 30.80 +.14 -3.9 SpdrIntCBd N IBND .14e .4 36.87 32.83 42 33.82 707 34.07 33.40 -.02 -4.3 SpdrIGFlt N FLRN .20 .7 30.85 30.62 783 30.75 4365 30.77 30.74 -.01 +.3 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 42 56.48 326 56.52 56.34 +.10 +1.5 SpdrWFPf N PSK 2.59e 6.0 45.42 41.81 735 43.47 1317 43.50 43.23 +.18 -1.3 SpdrBarITB N BWZ .01e 33.49 30.87 979 31.29 1463 31.57 31.07 -.16 -2.6 SpdrBarcCv N CWB 3.55e 4.3 54.99 48.86 643 53.02 4649 54.27 52.53 -1.25 +4.8 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 16 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 71

tSpdrLTBd s N SPLB 28.77 25.87 338 26.12 1049 26.24 25.87 +.16 -8.7 SpdrITBd N SPIB .92 2.8 34.72 33.07 413 33.29 5033 33.30 33.15 +.11 -2.7 SpdrBarMBB N MBG .83 3.3 26.49 25.09 6 25.36 59 25.42 25.33 +.05 -2.5tSpdrEMBd N EBND 30.91 26.82 196 26.96 867 27.15 26.82 -.19 -9.2 SpdrShTHiY N SJNK 1.58 5.8 28.07 26.94 1406 27.29 5924 27.47 27.28 -.19 -1.0 SpdrLehHY N JNK 2.30 6.5 37.46 35.35 17578 35.48 65222 35.85 35.47 -.38 -3.4 SpdShTBd N SPSB .40e 1.2 30.74 30.09 983 30.16 3586 30.18 30.14 +.02 -.9tSP IntTip N WIP .41e .3 60.27 53.88 43 54.24 184 54.61 53.88 -.20 -5.7 SPLIntTB s N BWX 29.72 27.23 383 27.75 1441 27.90 27.61 -.10 -2.4 SpdrTrans s N XTN .25e .4 69.36 53.77 27 63.12 88 66.05 62.18 -3.19 -3.1 SpdrTelcm N XTL .68e .9 74.86 65.10 7 72.29 41 72.90 70.85 -.13 +5.8 SpdrHCSv s N XHS .61e .1 72.77 56.18 31 69.50 54 72.17 68.70 -2.75 +12.9 SpdrHCEq s N XHE 3.22e .1 81.20 59.41 47 78.22 300 80.08 77.18 -2.08 +21.5 SpdrSf&Sv s N XSW .19e .2 85.47 61.66 5 81.00 40 82.33 79.43 -1.96 +16.6tSpdrMLCrs N CJNK 1.01e 4.0 27.04 25.26 30 25.32 103 25.56 25.26 -.07 -4.8 SpdrAerDf s N XAR 1.70e 1.1 91.75 69.02 54 87.13 1195 88.00 85.22 +4.3 SpdAgBd n N SPAB 28.84 27.57 372 27.89 1734 27.91 27.78 +.11 -3.0 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 199 55.53 400 55.62 55.29 +.24 -1.3 SprBl 1-3b rs N BIL 91.58 91.37 812 91.58 3583 91.58 91.54 +.05 +.2 SpdLgTr s N SPTL 37.32 33.45 1519 35.03 3979 35.22 34.71 +.35 -4.3 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 386 58.69 588 58.79 58.56 +.15 -1.2 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 6919 61.00 32083 63.36 60.94 -2.46 +3.7 Spdr1500MT N MMTM 1.61e 1.3 123.99 101.69 4 119.42 13 119.88 117.79 -1.82 +4.1tSpdDorWrF Q DWFI 26.06 23.49 84 23.70 367 23.91 23.49 -.21 -6.3 SpdrRetl s N XRT .49e 1.0 51.04 37.72 6036 48.56 30390 50.33 48.53 -1.88 +7.5 SpdNuBMu s N TFI 49.42 47.52 365 47.98 1744 48.08 47.97 -.02 -2.0 SpdrPhm s N XPH 3.00e .8 47.11 38.71 76 43.01 311 43.88 42.35 -.94 -1.1 SpdrOGEx N XOP .73e 1.7 44.75 28.96 12873 43.06 93733 43.87 41.24 +.47 +15.8 SpNuBST rs N SHM 48.95 47.51 311 47.99 1358 48.02 47.92 +.03 +.2 SpdrGendr N SHE 75.63 66.51 3 72.36 17 73.12 71.56 -1.06 +2.1 SpdrOGEq N XES .49e 2.9 19.29 12.90 650 16.96 5786 17.40 16.15 +.18 -1.0 SpdR1KLVF N ONEV 76.79 68.57 2 73.11 6 73.45 72.50 -.75 +.7 SpdrMetM N XME .24e .7 39.62 28.85 2201 35.47 13475 36.71 34.71 -1.53 -2.5 SpdrR1KMo N ONEO 77.42 68.55 10 72.98 56 73.92 72.35 -1.24 +.4 SpdrR1KYF N ONEY 75.25 65.47 0 70.86 5 71.67 70.00 -.32 +1.1 SpdSPXHiD N SPYD 38.74 34.60 100 37.29 571 37.53 36.91 +.16 -.4 SpdrFosFFr N SPYX 69.64 58.36 2 65.82 23 66.30 65.15 -.97 +1.6 SpdrR1KLV N LGLV 5.40e 1.9 94.43 85.68 3 90.17 26 91.13 89.74 -.58 -.4 SpdrUsaSt N QUS .54e 82.07 69.37 4 77.75 121 78.77 77.13 -.93 +.6 Spd SP600 s N SLY 74.88 58.62 60 72.30 322 73.79 71.81 -1.95 SpdrSPXBbk N SPYB .41e 67.80 51.33 3 62.88 8 63.66 62.22 -1.70 +.9 SpdrSCap n N SPSM 33.40 28.11 164 32.28 1515 32.95 31.96 -.77 +2.5 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 763 19.27 884 19.30 19.22 +.04 -.1 SpdrR2KLV N SMLV 2.16e 2.3 100.14 84.63 11 95.25 113 96.52 94.78 -1.12 +4.3 SPI Eng rs Q SPI 2.61 .33 821 .39 8513 .66 .35 +.03 -39.3 SPS Cmce Q SPSC 93 78.57 45.02 179 73.48 881 75.86 72.13 -2.26 +51.2 SPX Cp N SPXC 15 37.96 23.41 124 35.05 941 36.21 34.74 -.43 +11.7 SPX Flow n N FLOW 41 54.92 31.10 194 43.77 1643 46.33 43.25 -.87 -7.9 SRC Eng A SRCI 16 13.32 6.40 2814 11.02 16531 11.36 10.46 +.32 +29.2 SS&C Tch s Q SSNC .28 .5 33 55.25 36.48 2573 51.90 8949 54.83 51.02 -2.98 +28.2 SSLJ.cm n Q SSLJ 5.75 3.12 70 3.86 311 4.42 3.63 -.42 +10.0 SSR Mng g Q SSRM 21 11.44 7.64 344 9.87 2341 10.03 9.65 -.05 +12.3 STMicro N STM .40 1.8 24 26.43 14.07 2806 22.12 19893 23.39 21.46 -1.25 +1.3 SVB FnGp Q SIVB 25 329.65 159.44 473 288.76 3482 308.49 287.57 -21.41 +23.5 SabanCap n Q SCAC 10.20 9.84 10.10 24 10.10 10.08 +.02 +1.9 Saban un Q SCACU 11.20 10.25 10.64 1 10.69 10.64 +.04 +1.1tSABESP N SBS .39e 6.5 11.96 5.72 2192 6.01 8438 6.20 5.72 -.02 -42.5 SabnR N SBR 2.29m 4.9 22 50.00 37.00 9 47.10 65 47.70 45.01 +1.50 +5.6 SabraHltc Q SBRA 1.78e 8.2 17 25.27 15.78 2449 21.73 7329 22.01 21.18 +.31 +15.8 SabreCorp Q SABR .56 2.3 29 26.78 17.30 4813 24.64 16591 25.50 24.04 -1.11 +20.2 SachemC n A SACH .42 10.2 5.02 3.30 17 4.10 389 4.55 4.00 -.40 +4.1 SAExplr rs Q SAEX 3.58 1.18 1025 1.61 2801 2.46 1.28 +.32 -26.8 SafeBulk N SB .04 1.2 4.00 2.19 509 3.40 3027 3.77 3.38 -.40 +5.3 SafeBlk pfC N SBpC 2.00 8.4 24.26 18.35 11 23.90 30 24.10 23.64 +.02 SafeB pfD N SBpD 2.00 8.3 24.20 18.49 6 23.99 42 24.00 23.65 +.22 +2.0 SafegdSci N SFE 14.40 10.75 57 12.80 518 13.25 12.70 -.10 +14.3 SafeInco n N SAFE .60 3.2 20.00 15.57 38 18.97 617 19.36 18.85 -.22 +7.8 SaftyInsGr Q SAFT 3.20 3.7 22 89.15 67.40 32 85.40 173 87.90 84.30 -1.25 +6.2 SagaComm A SGA 1.20 3.1 4 47.20 36.10 4 38.50 29 38.85 37.15 -.35 -4.8 SageThera Q SAGE 195.97 59.57 687 156.53 3498 157.95 145.28 +3.07 -5.0 Saia Inc Q SAIA 39 87.05 47.10 157 80.85 997 82.30 78.85 -1.90 +14.3 SailptTch n N SAIL 28.94 12.82 514 24.54 4410 25.53 23.64 -.94 +69.2 StJoe N JOE 54 20.00 16.75 287 17.95 1424 18.15 17.85 -.05 -.6 SalemMda Q SALM .26 5.0 19 7.50 3.10 94 5.15 799 5.80 4.35 +.80 +14.4 Salesforce N CRM 142.12 85.12 5193 136.40 32730 137.71 131.67 +1.39 +33.4 SalMidMLP N SMM 1.30 13.1 12.24 8.53 138 9.96 426 10.19 9.82 -.13 -9.6 SalisbryBc Q SAL 1.12 2.5 16 51.80 34.65 44.20 10 45.80 42.96 -1.40 -1.0 SallyBty N SBH 10 21.36 14.05 1830 16.03 9891 16.70 16.02 -.19 -14.6tSJuanB N SJT .65e 11.3 12 10.54 5.84 297 5.79 1072 6.27 5.66 -.21 -29.7 SanchezEn N SN 7.49 2.78 1736 4.52 12942 4.75 4.03 +.35 -14.9 SanchzM rs A SNMP 1.80 15.3 13.25 9.35 14 11.80 171 12.10 11.45 +.05 +6.3 SanderFm Q SAFM 1.28 1.2 8 176.43 96.80 589 105.15 2295 106.16 99.03 +4.64 -24.2 SandRidge N SD 21.90 13.02 358 17.74 1571 18.06 16.98 +.48 -15.8 SandRMiss N SDT .22e 11.3 2 2.30 .73 231 1.98 1140 2.05 1.75 +.16 +139.7 SandRMs2 N SDR .21e 11.8 1 2.00 .74 292 1.82 1242 1.83 1.54 +.28 +113.9 SandRdgP N PER .50e 19.3 6 3.10 1.80 181 2.60 1212 2.60 2.45 +.15 +26.8 SandstG g A SAND 5.64 3.65 650 4.50 4240 4.51 4.24 +.08 -9.8 SndySpr Q SASR 1.12f 2.7 19 43.87 36.41 109 41.01 772 42.39 40.90 -1.02 +5.1sSanfilp Q JBSS 2.00e 25 77.76 54.32 45 74.45 434 77.76 73.36 -1.08 +17.7 SangTher Q SGMO 27.50 8.00 2702 14.20 14672 16.40 13.00 -2.30 -13.4 Sanmina Q SANM 17 42.95 24.60 405 29.30 2252 30.45 28.80 -1.25 -11.2 Sanofi N SNY 1.58e 3.9 50.65 37.43 4126 40.01 13339 40.85 39.48 +.01 -7.0 Sanofi rt Q GCVRZ .54 .27 145 .50 293 .51 .46 +31.6 SantCUSA N SC .23e 5 20.46 11.65 2943 19.09 10127 19.78 18.57 -.10 +2.5 Santand pfC N SOVpC 1.83 7.0 26.57 25.10 7 25.96 10 25.99 25.84 +.02 +1.1 Sapiens Q SPNS .20e 2.0 49 14.30 8.01 4 9.77 42 9.99 9.58 -.55 -15.2sSaratogaI N SAR 2.04f 7.4 5 28.30 19.62 38 27.69 709 28.30 25.01 +3.41 +23.8 SaratIn23 n N SAB 1.69 6.6 26.79 25.34 1 25.77 8 25.96 25.77 -.05 -.1 SareptaTh Q SRPT 176.50 32.36 1465 132.18 10039 143.99 125.75 -8.15 +137.6 Sasol N SSL 1.41e 3.9 38.75 26.92 301 36.54 1432 36.76 34.09 +1.57 +6.8 SaulCntr N BFS 2.08 3.9 18 65.43 46.71 42 53.58 201 54.12 52.42 +.28 -13.2 SaulCtr pfC N BFSpC 1.72 6.9 25.98 23.79 2 25.00 11 25.34 24.86 -.15 -1.2 Savara rs Q SVRA 17.19 5.07 287 11.32 1679 12.67 10.87 -.87 -23.7 scPhrma n Q SCPH 18.17 5.21 29 5.66 301 5.97 5.46 -.17 -53.2 ScanSource Q SCSC 14 45.35 31.40 70 40.30 368 41.20 39.90 -.85 +12.6 Schlmbrg N SLB 2.00 3.0 42 80.35 61.02 5351 67.03 32265 67.85 64.90 +.45 -.5 Schmitt h Q SMIT 4.47 1.55 8 2.34 22 2.45 2.22 -.04 -14.6 SchndrNt n N SNDR .24 .9 30.52 20.18 1166 27.51 5765 28.48 26.30 -1.01 -3.7 Schnitzer Q SCHN .75 2.2 8 38.85 21.35 379 33.70 2109 36.13 32.50 -2.50 +.6 ScholRck n Q SRRK 27.02 14.00 96 15.60 377 22.53 15.60 -6.02 +.6 Scholastc Q SCHL .60 1.4 46.59 33.51 79 44.31 424 45.90 43.77 -1.39 +10.5sSchulmn Q SHLM .82 1.8 45 44.75 25.00 131 44.50 505 44.75 44.00 -.05 +19.5 SchwUSMkt N SCHB .96e 1.5 69.07 58.06 531 65.99 3828 66.96 65.32 -1.25 +2.3 SchwUSLgC N SCHX .98e 1.5 68.43 57.33 768 64.99 5441 65.88 64.34 -1.17 +1.9 SchwLCGr N SCHG .63e .8 78.13 62.63 264 75.78 3220 76.85 74.89 -1.45 +7.2 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 209 53.12 2332 53.78 52.67 -.82 -2.8 SchwMCap N SCHM .59e 1.1 56.61 47.42 200 54.89 1447 55.85 54.27 -1.15 +3.0 SchUSSmC N SCHA .76e 1.0 76.47 61.64 376 73.57 2025 75.29 72.82 -1.94 +5.5 SchwEMkt N SCHE .49e 1.9 31.08 24.57 987 25.89 6766 25.96 25.12 -.34 -7.3 Sch 1000 n N SCHK 28.14 24.88 74 26.78 416 27.19 26.51 -.47 +2.0 SchEMLgC N FNDE .39e 1.4 33.13 26.27 641 27.68 3190 27.75 27.06 -.11 -6.7 SchIntSmCo N FNDC .55e 1.6 38.22 32.31 143 34.87 685 35.06 34.52 -.51 -3.0 SchIntLgCo N FNDF .61e 2.1 32.54 27.81 397 29.54 2735 29.70 29.25 -.32 -2.8 SchUSSmCo N FNDA .36e .9 41.18 33.34 196 39.91 1013 40.75 39.62 -.95 +5.3 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 292 37.34 1630 37.86 37.04 -.62 -.3 SchUSBrd N FNDB .61e 1.6 39.71 33.37 62 37.38 108 37.76 37.01 -.64 +.3 SchwUSDiv N SCHD 1.13e 2.3 54.60 44.75 490 49.29 3074 50.21 48.93 -1.05 -3.7 SchwIntEq N SCHF .71e 2.1 36.35 31.46 3187 33.05 23888 33.22 32.63 -.39 -3.0 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 296 50.64 1346 50.66 50.49 +.15 -2.7 SchwREIT N SCHH .89e 2.1 42.54 36.27 673 41.78 4057 41.98 41.29 -.02 +.4 SchIntUSTr N SCHR .86 1.6 54.67 51.57 1169 52.33 1874 52.38 52.18 +.17 -1.9 SchSTUSTr N SCHO .35 .7 50.57 49.55 314 49.74 1284 49.76 49.68 +.05 -.6 SchUSTips N SCHP 56.10 54.02 646 54.91 1850 55.00 54.67 +.23 -.9 SchwIntSC N SCHC .59e 1.6 39.15 33.12 273 36.07 998 36.25 35.45 -.44 -1.5 Schwab N SCHW .40 .8 29 60.22 38.06 6828 51.10 33236 54.53 51.05 -3.80 -.5 Schwb pfC N SCHWpC 1.50 5.7 27.94 25.53 41 26.51 153 26.70 26.42 -.08 -1.4 Schwb pfD N SCHWpD 27.90 25.49 68 26.23 302 26.50 26.23 -.27 -2.9 SchwitMau N SWM 1.72 3.9 15 48.06 36.26 142 43.72 805 44.19 42.78 +.29 -3.6 SciApplic N SAIC 1.24 1.5 20 90.84 60.21 211 80.93 1257 83.32 80.46 -1.02 +5.7 SciGames Q SGMS 62.80 24.05 956 49.15 4613 52.60 46.75 -2.90 -4.2 ScorpioB19 N SLTB 1.88 7.4 25.80 24.00 2 25.48 26 25.54 25.05 +.08 +.1 ScorpBlk rs N SALT .08 1.1 8.85 6.48 318 7.10 2126 7.45 7.05 -.25 -4.1 ScorpioTk N STNG .04 1.4 4.20 1.85 2517 2.81 12913 3.10 2.79 -.22 -7.9 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 3 24.85 12 24.99 24.85 +.16 ScorpT19 n N SBBC 26.51 24.62 2 25.55 12 25.55 25.41 +.10 +.5 Scotts N SMG 2.12 2.5 20 110.12 76.60 617 83.16 2219 84.40 80.40 +1.16 -22.3 ScrippsEW Q SSP .05p 43 20.35 10.69 371 13.39 1985 14.18 13.38 -.36 -14.3 Scynexis Q SCYX 2.50 1.05 514 1.64 2585 1.83 1.60 -.07 -29.3 Sea Ltd n N SE 17.19 10.06 1177 15.00 9208 15.39 14.37 -.39 +12.5 SeaChange Q SEAC 4.03 2.40 159 3.42 827 3.47 3.16 +.24 -13.0 SbdCp A SEB 6.00 .2 14 4690.00 3725.50 0 3962.74 2 4100.00 3940.00 -87.27 -10.1 SeabGld g N SA 13.70 9.80 166 11.15 896 11.60 10.95 -.35 -1.3 SeacstBkg Q SBCF 25 33.51 20.58 482 31.58 1577 32.91 31.40 -1.41 +25.3 SeacorHld N CKH 59.00 32.24 76 57.27 843 57.90 56.12 -.16 +23.9 SeacrMar N SMHI 25.00 11.66 39 23.09 234 23.69 21.94 +.68 +97.4 SeadrillLtd N SDRL 1 .74 .15 51151 .22 80379 .38 .20 -.13 -6.9 Seadrill N SDLP .40 11.5 4.20 2.60 170 3.47 1091 3.50 3.18 +.16 -5.2 SeagateT Q STX 2.52 4.5 15 62.70 30.60 2091 56.47 11357 57.90 55.03 -1.75 +35.0 SealAir N SEE .64 1.5 21 49.94 40.76 1344 42.45 9748 43.66 42.03 -1.10 -13.9 SeanrgM rs Q SHIP 1.66 .70 42 .87 316 .88 .81 +.01 -16.8 SearsHldgs Q SHLD 10.76 1.99 1163 2.37 6494 2.40 2.14 -.05 -33.8 SearsH&O Q SHOS 3.95 1.38 37 2.10 165 2.30 2.10 -.20 -19.2sSeaspan N SSW .50 4.9 15 9.75 5.50 3156 10.18 10002 10.27 8.64 +1.08 +50.8 Seaspn pfE N SSWpE 2.06 8.0 26.30 21.98 17 25.74 59 25.79 25.57 +.02 +3.7 Seaspan 19 N SSWN 1.59 6.2 26.01 25.08 177 25.52 227 25.61 25.50 -.06 -.1 Seaspn pfD N SSWpD 1.99 7.9 25.34 21.08 5 25.30 24 25.32 25.06 +.07 +2.7 Seaspn pfH N SSWpH 25.08 20.61 24 25.01 129 25.04 24.86 +.07 +5.8 Seaspn pfG N SSWpG 25.77 21.98 23 25.70 116 25.75 25.52 +.01 +5.8 Seaspan n N SSWA 24.99 23.15 16 24.80 53 24.89 24.70 -.08 +2.0 SeaSpine n Q SPNE 14.31 8.76 29 12.62 238 13.39 12.28 -.37 +24.7 SeattGen Q SGEN 69.71 45.31 878 66.39 4808 67.76 63.38 -.46 +24.1 SeaWorld N SEAS 22.96 10.42 981 21.82 7913 22.82 21.29 -1.02 +60.8 SecndSight Q EYES 2.58 .90 252 1.66 1078 1.76 1.64 -.10 -13.1 Secoo n Q SECO 14.75 6.61 331 8.08 1220 10.08 8.00 -1.44 -16.4 SecWkA A n Q SCWX 13.38 7.83 124 12.45 509 12.90 11.40 +.39 +40.4 SecNtl lf Q SNFCA .23t 3 6.24 4.05 3 5.20 38 5.35 4.95 -.20 +4.0 SelectBc lf Q SLCT 25 14.06 10.90 29 13.47 130 13.50 13.00 +.20 +6.6 SelEngS n N WTTR 21.96 11.22 787 14.53 4049 15.50 13.94 +.19 -20.3 SelIncREIT Q SIR 2.04 9.1 20 26.26 17.90 356 22.47 1642 22.69 22.02 +.27 -10.6 SelMedHld N SEM 13 19.78 14.65 663 18.15 2969 18.50 17.38 -.35 +2.8 SelectaB n Q SELB 24.02 7.95 226 13.25 851 13.35 11.81 +1.14 +35.1 SelectvIns Q SIGI .72 1.3 18 62.40 46.28 162 55.00 921 57.45 54.85 -2.45 -6.3 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 25 25.26 46 25.38 25.21 -.01 +.3 SemGroup N SEMG 1.89 7.4 30.95 20.20 531 25.40 3549 25.93 24.20 +.50 -15.9 SemiMfg N SMI 19 9.14 4.49 160 6.50 1639 7.19 6.32 -.67 -24.1 SmLEDS rs Q LEDS 10.49 1.61 131 3.84 1594 4.74 3.51 +.23 +2.9 SempraEn N SRE 3.58 3.1 22 122.98 100.49 2501 116.11 13872 117.63 113.12 +1.87 +8.6 Sempra pfA N SREpA 107.00 95.95 258 103.21 913 104.45 101.78 +1.21 +4.1 Semtech Q SMTC 58 51.90 31.30 935 47.05 3173 49.70 46.40 -2.70 +37.6 SendGrid n N SEND 32.03 17.50 216 26.52 2268 27.97 25.25 -.52 +10.6 SenecaB Q SENEB 24 35.95 27.45 28.10 0 -17.4 SenecaA Q SENEA 10 36.60 26.45 18 27.00 70 28.35 26.60 -.20 -12.2 SenesTc n Q SNES 6.40 .30 678 1.63 3314 2.04 1.60 -.29 +126.4 SenHous Q SNH 1.56 8.6 12 22.01 14.86 1657 18.09 7257 18.35 17.95 -.11 -5.5 SenHous 42 Q SNHNI 1.41 5.7 25.70 22.48 26 24.80 64 25.14 24.66 +.08 -1.9 SenHous 46 Q SNHNL 1.56 6.1 27.38 24.97 7 25.72 67 25.89 25.68 -.15 -4.2 Senmiao n Q AIHS 8.91 5.00 58 5.60 297 6.11 5.13 -.30 -.9 Senomyx Q SNMX 1.71 .56 51 1.20 259 1.28 1.12 -.01 -7.7 Sensient N SXT 1.32 1.8 24 84.98 65.56 302 71.55 1777 72.58 70.67 -.68 -2.2 SensusHlt n Q SRTS 7.71 3.43 5 7.26 142 7.58 6.91 -.19 +40.7 SentEn n Q STNL 10.14 9.60 9.85 11 9.85 9.74 +.12 +1.0 SentEn un Q STNLU 10.98 9.66 5 10.09 16 10.10 10.08 +.01 +1.2 SequansC N SQNS 4.19 1.44 40 2.04 631 2.10 2.01 +.02 +6.8 SeqentialB Q SQBG 4.08 1.36 164 1.97 856 2.13 1.76 +.23 +10.7 SeresTh n Q MCRB 17.42 6.65 122 8.60 795 9.56 8.56 -.91 -15.2 Seritage n N SRG 1.00 2.4 50.00 34.07 363 42.43 1579 43.46 41.43 -.70 +4.9 Seritge pfA N SRGpA 1.75 7.5 24.52 20.02 0 23.36 27 23.94 23.36 -.09 -4.1 ServiceCp N SCI .68 1.9 23 40.28 32.18 919 35.79 4833 36.21 35.41 -.40 -4.1 ServiceMst N SERV 34 60.66 38.78 535 59.47 3408 60.20 58.19 +.21 +16.0 ServcNow N NOW 188.59 103.00 1053 172.47 8969 175.74 167.36 -4.23 +32.3 SvcSource Q SREV 4.47 2.61 156 3.94 1149 4.09 3.91 -.18 +27.5 ServiFst s Q SFBS .44 1.1 22 44.85 32.54 102 41.73 440 43.83 41.69 -2.25 +.6 Servotr A SVT .16e 1.7 12.80 8.50 1 9.16 10 9.40 9.04 +.12 -17.7 SesenBio Q SESN 3.50 .62 485 1.95 4184 2.08 1.83 -.10 +140.4 SevStars h Q SSC 7.00 1.26 68 1.88 778 1.99 1.75 +.06 -59.2sSevernBc Q SVBI .12 1.4 39 8.80 6.70 4 8.65 12 8.80 8.40 +.10 +19.2 ShakeShk n N SHAK 69.96 30.12 617 66.18 3841 69.56 66.08 -2.67 +53.2 SharingE rs Q SEII 43 12.40 2.61 29 3.42 292 3.70 3.35 -.16 -54.9tSharps Q SMED 5.73 3.46 11 3.69 69 3.86 3.46 +.15 -9.8 SharpSprg Q SHSP 9.50 3.07 360 8.74 642 9.00 8.41 -.25 +98.5 ShawCm g N SJR 1.18 23.44 18.50 793 20.35 3888 20.99 19.91 -.58 -10.9 ShellMidst N SHLX 1.39f 6.3 20 31.19 19.42 552 22.18 3531 22.50 21.43 -.17 -25.6 ShndTele s Q SHEN .26f .8 41.80 28.00 213 32.70 839 33.50 32.25 -.70 -3.3 Sherwin N SHW 3.44f .8 31 435.15 326.68 786 407.57 4025 412.93 390.47 +11.44 -.6 ShiftPixy n Q PIXY 11.64 2.00 72 2.61 650 3.05 2.56 -.25 -9.4 Shiloh Q SHLO 38 14.97 6.45 78 8.70 503 9.19 8.55 -.34 +6.1 Shineco n Q TYHT 4.60 1.31 19 1.68 383 1.86 1.61 -.16 -27.0tShinhanFn N SHG 50.37 38.04 104 38.48 453 39.81 38.04 -1.25 -17.1 ShipFin N SFL 1.40 9.4 15 15.98 12.70 672 14.95 2946 15.15 14.80 -.10 -3.5 Shire Q SHPG 1.05e .6 87 177.51 123.73 1685 168.80 5847 169.50 160.39 +6.95 +8.8 ShoeCarnvl Q SCVL .32f 1.0 22 34.98 15.08 212 32.45 1002 33.94 32.31 -1.67 +21.3 Shopify n N SHOP 175.11 83.16 1203 145.89 10420 160.00 140.40 -16.64 +44.4 ShoreBcsh Q SHBI .32f 1.7 19 20.09 15.17 24 19.02 112 19.86 18.93 -.76 +13.9 ShotSpot n Q SSTI 41.67 9.33 126 37.93 625 39.85 35.87 -1.69 +170.0 Shutterfly Q SFLY 100.34 39.76 520 90.03 2385 94.76 89.06 -4.73 +81.0 Shutterstk N SSTK 39 52.78 29.85 166 47.46 824 48.38 46.01 +.26 +10.3tSibanyeG N SBGL .14r 5.8 6.50 2.25 2020 2.42 22334 2.89 2.25 -.47 -50.2tSiderurNac N SID 3.55 1.91 1473 2.02 10389 2.06 1.91 -.05 -17.6 SiebertFn Q SIEB .10a 1.0 21.61 3.60 24 10.42 137 10.45 9.00 +.36 -22.8 SiennaBi n Q SNNA 29.25 13.37 59 15.19 230 16.19 14.42 -.63 -16.3 Sientra Q SIEN 21.06 8.79 663 19.51 2415 19.89 18.72 +.21 +38.8 SierraBc Q BSRR .64 2.3 17 29.96 23.10 51 28.24 237 29.17 27.32 -1.08 +6.3 SierraMt n A SMTS 3.00 2.13 113 2.69 404 2.70 2.56 +.08 +8.5 SierOnc g n Q SRRA 4.09 1.12 206 2.96 1511 3.40 2.90 -.34 -20.6 SierraWr Q SWIR 15 31.40 15.10 124 16.00 1174 16.35 15.75 -.30 -21.8 Sifco A SIF 7.95 5.00 0 5.42 18 5.45 5.05 -.03 -18.5 SifyTech Q SIFY .02e 1.0 2.10 .40 196 1.85 502 2.04 1.79 -.15 +80.7 SigmaDsg Q SIGM 7.00 5.50 155 6.10 563 6.15 6.05 -.05 -12.2 SigmaL hn Q SGLB 4.48 .89 67 .94 724 1.04 .89 -.01 -56.3 Sigmatr Q SGMA 14 11.61 5.26 20 7.02 46 7.48 7.00 -.31 -30.6 SignatBk Q SBNY 24 161.92 116.68 432 127.88 2083 132.12 126.58 -4.87 -6.8 SignetJwlrs N SIG 1.24f 2.2 77.94 33.11 2078 55.75 9070 59.22 55.66 -2.34 -1.4 SilganHld s Q SLGN .40 1.5 16 32.43 26.26 420 26.83 1882 27.10 26.43 +.31 -8.7 SilcLtd Q SILC 1.00 2.6 17 77.95 32.00 41 38.46 279 40.10 36.64 -1.00 -45.1 SilcnLab Q SLAB 91 110.70 66.35 211 99.60 1308 103.20 98.05 -4.15 +12.8 SilicnMotn Q SIMO 1.20 2.3 20 56.51 40.33 151 52.89 1662 54.41 51.71 -1.57 -.1 SilvrSun n Q SSNT .06e 5.22 2.90 0 4.15 1 4.15 3.98 +.16 -2.0 Silvrbow n N SBOW 34.76 19.89 22 28.88 144 29.37 26.05 +2.53 -2.8 Silvercrest Q SAMG .56 3.4 23 17.40 11.85 17 16.30 102 17.40 16.20 -.85 +1.6 SlvrcpMt n A SVM .02 53 3.43 2.12 347 2.67 1272 2.84 2.61 -.13 +1.9 SimmnsFst s Q SFNC .60 2.0 19 33.45 24.98 336 29.90 1553 31.05 29.60 -1.15 +4.7sSimonProp N SPG 7.80 4.6 23 173.26 145.78 2192 170.19 10028 173.26 168.97 -2.66 -.9 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.50 71.11 3 72.50 68.70 +3.66 -.6 SimplyGd n Q SMPL 16.01 10.93 1400 14.44 5577 14.63 13.32 +1.09 +1.3 SimpsnM N SSD .88f 1.4 32 67.32 41.79 219 62.19 903 62.94 61.47 -.59 +8.3sSimulations Q SLP .24 1.1 47 23.90 12.05 143 22.25 656 23.90 20.86 -.25 +38.2tSina Q SINA 43 124.60 79.69 1035 84.69 5618 87.49 79.69 -4.12 -15.6 Sinclair Q SBGI .72 2.2 13 40.15 26.50 711 32.15 4275 33.35 31.90 -.60 -15.1 SinoGlobl Q SINO 3.84 1.04 41 1.18 383 1.30 1.06 -.08 -53.7 SinopcShg N SHI 74.09 51.33 57 59.98 343 62.35 58.46 -2.10 +5.2 Sinovac h Q SVA 8.75 6.25 14 7.46 167 7.67 7.38 -.12 -5.3 SiriusXM Q SIRI .04 .6 38 7.70 5.17 17976 6.77 148485 7.19 6.61 -.37 +26.3 Siteone n N SITE 77 95.49 48.19 339 83.97 2174 89.07 82.68 -5.62 +9.5tSitoMobl rs Q SITO 8.60 2.31 150 2.59 1032 2.79 2.31 -.21 -61.5 SixFlags N SIX 3.12 4.5 23 73.38 51.25 1352 70.05 3881 72.38 69.48 -2.65 +5.2 Skechers s N SKX 16 43.08 23.90 1699 30.01 10758 30.81 29.35 -.41 -20.7 SkySolar Q SKYS 2.43 .82 39 1.17 269 1.25 .96 +.16 -22.0 SkyWest Q SKYW .40 .8 15 60.65 31.75 235 51.90 1123 55.45 50.35 -3.60 -2.3 SkywksSol Q SWKS 1.28 1.3 21 117.65 86.13 1574 96.65 8244 98.92 95.33 -1.90 +1.8 SleepNmbr Q SNBR 21 40.72 27.44 572 29.02 2220 30.63 29.00 -1.26 -22.8 Smart&Fnl N SFS 21 10.00 4.45 637 5.55 3638 6.30 5.40 -.05 -35.1sSmartFn rs Q SMBK 24 27.50 20.50 43 25.76 195 27.50 25.51 -.38 +18.7 SmartSnd n Q SND 11.06 4.81 869 5.31 5476 5.90 4.84 -.55 -38.7 Smartsh n N SMAR 32.79 18.06 388 25.97 2071 28.18 23.13 +1.66 +33.2 Smith&N N SNN .61e 1.6 66 40.41 33.72 634 37.53 3869 37.70 36.84 -.11 +7.2 SmithAO s N AOS .72 1.2 33 68.39 53.23 1503 59.15 10975 60.34 57.77 -1.12 -3.5 SmthM hrs Q SMSI 3.41 .88 117 2.29 860 2.40 2.22 -.12 -19.4 Smucker N SJM 3.12 2.9 14 133.38 96.13 1002 107.48 9304 113.11 106.79 +1.77 -13.5 SnapInc A n N SNAP 21.22 10.50 13954 13.09 79301 13.57 12.80 -.11 -10.4 SnapOn N SNA 3.28 2.0 16 185.47 140.83 718 160.72 3763 164.56 157.64 +1.05 -7.8 SocCapH n N IPOA 10.85 9.85 47 10.05 467 10.05 9.99 +.02 -.4sSocCapH un N IPOA/U 10.97 10.02 53 10.97 240 11.58 10.50 +.36 +3.5 SocilRltyA n Q SRAX 7.95 1.11 92 4.57 583 5.27 4.52 -.51 -19.1 SocQ&M N SQM .99e 2.1 64.20 32.50 789 48.05 3102 49.60 46.89 -1.13 -19.1 SocketM n Q SCKT 4.59 2.31 1 2.45 17 2.53 2.42 -31.6 SodaStrm Q SODA 30 98.26 49.73 139 85.30 881 86.34 82.78 -.78 +21.3 Sogou n N SOGO 15.50 7.91 1471 11.43 23159 12.26 10.59 -.30 -1.2 Sol-Gel n Q SLGL 12.23 7.39 13 7.72 40 8.47 7.60 -.79 -27.9 SolarCap Q SLRC 1.64 8.0 12 22.55 19.70 88 20.44 428 20.76 20.24 -.22 +1.1 SolarSCap Q SUNS 1.41 8.6 14 18.40 16.10 55 16.31 206 16.67 16.31 -.34 -8.2 SolarEdg n Q SEDG 23 70.74 19.06 1241 47.85 5162 50.45 46.05 -2.20 +27.4 SolarOilf n N SOI 23.98 10.60 445 14.29 2477 14.97 13.65 -.27 -33.3 SolenoTh rs Q SLNO 3.75 1.32 103 2.34 1606 2.99 2.27 -.76 +30.0 SolidBio n Q SLDB 54.84 6.83 195 35.63 1938 48.70 34.63 -6.44 +57.5tSoligenix n Q SNGX 3.70 .91 330 .97 2319 1.30 .91 -.29 -56.3tSolitario A XPL .88 .37 123 .43 738 .44 .37 +.02 -28.5 SonicAut N SAH .24 1.2 11 23.60 15.95 279 20.60 1162 23.35 20.45 -2.75 +11.7 SonicCorp Q SONC .64 1.9 22 36.15 22.11 753 34.42 9324 36.00 31.19 -1.21 +25.3tSonicFdry Q SOFO 4.18 2.05 22 2.27 31 2.38 2.01 -.03 -24.6 SonocoP N SON 1.56 3.0 27 55.77 46.55 696 52.50 2460 52.84 50.79 +1.33 -1.2tSonomaPh Q SNOA 7.20 2.35 60 2.48 284 2.82 2.35 -.24 -54.5 SonyCp N SNE 53.91 36.25 1047 51.26 4917 51.84 49.22 +.89 +14.0 Sophiris Q SPHS 4.05 1.80 473 2.81 14357 3.36 1.85 -.94 +23.8 SorrentoTh Q SRNE 36 10.65 1.50 4164 7.20 15265 7.33 5.90 +.65 +89.5 Sothebys N BID .40 .7 17 60.16 42.78 370 54.34 1512 56.77 53.45 -2.73 +5.3 SotherlyH Q SOHO .48f 6.9 7.08 5.78 21 6.98 149 7.00 6.82 +.04 +8.2 SothrlyH pf Q SOHOB 2.00 7.9 27.32 24.75 4 25.30 15 25.75 25.30 +.20 -1.3sSthrlyH pf C Q SOHOO 1.97 7.8 25.98 24.50 1 25.28 7 25.98 25.23 +.54 -.3sSouMoBc s Q SMBC .44 1.1 18 41.49 30.48 8 39.02 90 41.49 38.18 -.88 +3.8 SoundFin Q SFBC .56f 1.4 22 39.00 29.55 4 38.65 7 38.80 38.30 +.50 +13.6 SourcC N SOR 1.00 2.5 42.97 38.36 9 39.75 50 40.68 39.46 -.40 -2.5 SoJerInd s N SJI 1.12 3.3 29 36.41 25.96 615 33.47 3852 34.11 33.02 +.34 +7.2 SouthState Q SSB 1.36f 1.6 24 94.50 78.60 135 86.25 599 90.00 86.20 -3.60 -1.0 SthcrssEn N SXE 3.35 1.40 110 1.55 3871 1.65 1.48 +.11 -8.3 SCEd pfB A SCEpB 1.02 4.8 25.00 20.36 2 21.10 4 21.50 21.04 -.41 -8.3 SCEd pfC A SCEpC 1.06 4.7 25.25 20.30 22.79 1 22.79 21.61 +.00 -4.0 SCEd pfD A SCEpD 1.08 4.8 26.43 20.92 1 22.40 3 22.88 22.10 +.19 -7.1 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 4 24.14 6 24.31 23.70 +.12 -5.0 SouthnCo N SO 2.40f 5.2 51 53.51 42.38 4017 46.31 28074 46.85 45.73 +.50 -3.7 SouthCo 75 N SOJA 1.56 5.9 27.52 25.60 60 26.30 241 26.44 26.30 -.01 -2.6 SouthCo ef N SOJB 26.25 23.71 54 25.05 199 25.28 24.86 +.18 -2.5 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 72 24.60 303 24.70 24.50 -3.3 SthnCopper N SCCO .23e .5 40 58.09 34.35 917 46.87 5748 47.08 44.73 +.15 -1.2 SthnFstBsh Q SFST 20 48.75 33.25 31 44.20 121 47.15 43.85 -2.40 +7.2sSoNatBcVa Q SONA .32 1.8 34 18.24 15.11 95 17.84 364 18.24 17.58 +.24 +11.3 SsdeBTX Q SBSI 1.20f 3.6 17 37.57 31.20 134 33.68 673 34.66 33.52 -1.04 SwstAirl N LUV .64f 1.3 9 66.99 49.76 4228 50.88 28518 51.86 50.18 -1.03 -22.3 SwtGas N SWX 2.08 2.7 24 86.87 62.54 173 76.27 1324 78.14 75.81 -1.69 -5.2 SwGA Fn A SGB .48f 2.1 17 26.04 18.50 5 22.70 18 25.14 22.70 -2.00 -5.4 SwstnEngy N SWN 6 6.72 3.42 14634 5.30 86363 5.52 5.19 -.17 -5.0 SparkEn s Q SPKE .72 7.4 22.85 8.60 135 9.75 677 10.53 9.70 -.30 -21.4 SparkEn pf Q SPKEP 2.19 9.5 27.49 21.90 10 23.12 104 24.05 23.00 -.18 -13.1 SprkNtSE wi A LOV 15.40 10.15 72 10.76 109 10.99 10.33 -.17 -14.9 SparkTh n Q ONCE 94.00 41.06 424 82.76 2382 90.32 79.39 -7.32 +60.9 SpartnMot Q SPAR .10 .7 26 19.45 8.50 424 15.10 2652 15.60 14.15 +.55 -4.1 SprtnNash Q SPTN .72 2.8 28.17 16.32 256 25.52 1581 25.91 24.68 +.82 -4.3 Sparton N SPA 21 23.59 16.35 63 18.99 281 19.55 18.82 -.19 -17.6 SpdFosFr n N EFAX 77.82 67.00 2 69.10 17 69.34 68.47 -.97 -5.2 SpdDbShDu N STOT 49.99 47.00 11 48.79 55 49.03 48.78 +.04 -1.2 SpdEmFos N EEMX 76.80 61.28 0 62.28 8 64.10 62.13 -2.16 -10.8 SpdDbEMk N EMTL 52.27 48.10 6 48.33 85 48.54 48.23 -.04 -4.1 SpecOpps N SPE 1.19e 2.3 16.20 14.48 18 15.02 105 15.09 14.90 -.10 +.9 SpcOpp pfB N SPEpB .88 3.5 26.54 24.48 25.50 6 25.66 25.45 -.12 -1.4 SpectraEP N SEP 3.01f 8.5 10 46.47 29.89 1862 35.42 5478 35.98 31.02 +3.95 -10.4 SpectrmB N SPB 1.68 2.1 15 127.25 60.13 596 81.62 2639 85.24 80.98 -1.73 -27.4 SpectPh Q SPPI 23.50 7.12 1625 20.96 13782 22.15 18.61 +1.63 +10.6 SpeedM N TRK .60 3.5 19 23.47 16.46 28 17.36 151 17.95 17.21 -.52 -8.0 SperoTh n Q SPRO 19.00 9.66 34 14.67 305 15.41 13.76 +.02 +24.9 Sphr3D grs Q ANY 7.23 .32 184 .46 1436 .50 .43 -.03 -81.2 Spherix rs Q SPEX 4.75 .95 36 1.06 249 1.08 1.03 +.01 -24.3 SpF LgCap n N FMDG 33.20 26.89 12 28.78 14 28.80 28.15 -.98 +2.7 SpinMedT n N FFIU 25.15 24.17 2 24.23 4 24.33 24.23 -.10 -2.4 Spire N SR 2.25 3.2 20 82.85 60.09 319 70.65 1465 71.70 70.35 -.40 -6.0 SpiritAero N SPR .48f .6 19 105.20 55.92 1071 85.91 5811 86.96 83.09 +.63 -1.5 SpiritAir N SAVE 15 50.42 30.32 1337 36.35 8273 38.71 34.36 -2.25 -19.0 SpirMTA n N SMTA 10.67 8.90 349 10.30 2132 10.59 9.60 -.12 +12.9sSpiritRltC N SRC .72 9.0 12 8.46 6.47 4300 8.03 25856 8.46 7.97 -.03 +4.4 SpiritR pfA N SRCpA 1.50 6.5 26.40 20.25 13 23.25 70 23.50 22.52 +.29 -6.4 SpirtTex n Q STXB 22.55 20.04 85 20.60 197 20.98 20.35 -.25 -5.7 Splunk Q SPLK 121.64 55.92 2085 99.11 14660 105.00 95.10 -6.12 +19.6 SpokHldgs Q SPOK .50 3.3 34 18.85 13.75 60 15.05 484 15.55 14.85 -.50 -3.8 SportsWhs Q SPWH 10 6.99 3.40 468 5.12 1730 5.81 5.08 -.63 -22.5 Spotify n N SPOT 182.45 135.51 862 168.24 8823 181.72 165.71 -12.70 +12.9 SpragueRs N SRLP 2.61 10.3 15 29.00 21.80 107 25.40 278 25.50 23.60 +1.50 +5.0 SprBkPh n Q SBPH 18.93 10.81 48 11.85 195 13.67 11.24 -.75 -11.8 Sprint N S 3 8.92 4.81 6216 5.44 45562 5.51 5.28 -.06 -7.6tSprottSilv N PSLV 6.85 5.77 1071 5.87 2914 5.94 5.77 -.10 -7.4 SprottFoc Q FUND .75e 9.6 8.39 7.20 18 7.82 349 7.98 7.70 -.13 -1.3 SprottGold N PHYS 11.15 9.83 345 10.18 2180 10.30 10.10 -.13 -3.9 SprottPPP N SPPP 9.91 7.81 11 8.25 146 8.36 8.09 -.02 -11.7 Sprouts Q SFM 23 28.29 17.55 1244 22.07 6925 22.61 21.84 -.37 -9.4 Square n N SQ 69.40 22.66 6759 61.64 59059 64.16 59.40 -4.11 +77.8 StaarSur Q STAA 34.00 9.85 493 31.00 1603 31.45 28.45 -.15 +100.0 Staff360 rs Q STAF 5.70 1.14 256 1.35 315 1.64 1.18 +.03 -57.1 STAG Indl N STAG 1.39 5.1 37 28.95 22.42 651 27.23 3503 27.44 26.92 +.23 -.4 STAG pfC N STAGpC 27.19 24.76 6 25.62 16 25.75 25.57 +.05 -2.1 StageStrs N SSI .20 8.3 3.25 1.45 84 2.41 656 2.49 2.29 +43.5 Stamps.cm Q STMP 29 285.75 140.45 415 253.05 1519 253.85 241.55 +.40 +34.6 SP Matls N XLB .98e 1.7 64.17 53.38 5043 58.07 30219 58.77 57.14 -.45 -4.1 SP HlthC N XLV 1.01e 1.2 91.79 77.82 6478 83.46 38411 84.94 82.29 -1.47 +.9 SP CnSt N XLP 1.28e 2.5 58.95 48.76 13018 51.53 82231 52.04 51.30 -.10 -9.4 SP Consum N XLY 1.12e 1.0 112.62 87.89 5741 109.30 35263 110.86 107.80 -2.02 +10.8 SP Engy N XLE 2.04e 2.7 79.42 61.80 13165 75.94 79940 76.74 73.14 +.79 +5.1 SPDR Fncl N XLF .46e 1.7 30.33 23.79 77141 26.59 370956 27.07 26.31 -.48 -4.7 SP Inds N XLI 1.12e 1.6 80.96 66.95 14908 71.63 84534 73.01 70.82 -.98 -5.3 SP Tech N XLK .78e 1.1 72.43 54.25 10010 69.47 81736 70.30 68.57 -1.33 +8.6 SpdrRESel N XLRE 34.02 29.17 2923 32.71 18462 32.86 32.04 +.40 -.7 SP Util N XLU 1.55e 3.0 57.23 47.37 14367 51.96 92543 52.37 50.76 +1.21 -1.4 Std AVB n Q STND 31.60 30.05 30.26 8 30.39 30.26 -.24 -2.6 StdMotor N SMP .84 1.7 28 54.73 40.56 109 48.34 663 50.89 48.27 -2.32 +7.6 Standex N SXI .72 .7 22 110.00 88.40 26 102.20 145 104.50 101.40 -2.55 +.3tStanBlkDk N SWK 2.52 1.9 18 176.62 132.44 1328 132.81 7647 136.42 132.44 -2.19 -21.7 StanB&D 52 N SWJ 1.44 5.7 26.00 24.88 45 25.43 147 25.53 25.35 -.02 +.8tStanBlD un N SWP 128.00 104.37 87 104.78 426 110.68 104.37 -1.64 -14.6 Stantec g N STN .55f 17 29.25 24.05 20 25.65 52 25.85 25.10 +.26 -8.2 StarBulk rs Q SBLK 14.60 8.52 714 12.86 5777 14.12 12.61 -1.23 +14.2 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 1 25.63 7 25.78 25.48 +.03 +1.2 StarGas N SGU .47f 4.8 15 11.35 8.74 5 9.80 137 9.93 9.44 +.15 -8.8 StarsGp g Q TSG 38.95 15.85 2931 36.30 14618 37.55 32.50 -1.00 +55.8tStarbucks s Q SBUX 1.44f 2.9 22 61.94 47.37 17315 48.85 94487 51.44 47.37 -2.39 -14.9 Starret N SCX .40 6.3 21 9.40 5.80 1 6.40 29 6.65 6.40 -.30 -25.6 Startek N SRT 45 14.78 6.11 50 6.29 594 6.89 6.18 -.35 -36.9 StarwdPT N STWD 1.92 8.8 11 23.01 19.47 2805 21.71 9339 22.50 21.70 -.24 +1.7 StatAutF Q STFC .40 1.3 34.31 22.11 80 29.91 330 32.78 29.78 -2.48 +2.7 StateBkFn Q STBZ .80 2.4 21 35.99 25.41 399 33.40 1479 34.62 32.84 -1.17 +11.9 StateStr N STT 1.68 1.8 16 114.27 87.03 2287 93.09 10906 97.81 93.00 -4.63 -4.6 StateSt pfC N STTpC 25.55 24.01 53 25.25 159 25.35 25.18 +.05 +.2 StateSt pfD N STTpD 28.96 26.00 55 26.94 203 27.31 26.70 +.14 -1.9 StaStCp pfG N STTpG 28.45 25.50 62 26.12 243 26.21 25.80 +.16 -3.7 StateSt pfE N STTpE 27.16 25.47 30 26.10 160 26.31 25.98 -.12 -1.4 SteadyM n Q STDY 10 6.90 2.60 157 4.50 859 4.55 4.50 -.03 +21.6 StealthGas Q GASS 17 4.70 2.90 40 3.97 164 3.97 3.75 +.04 -8.9 SteelCon Q STCN 2.90 1.46 53 2.16 210 2.18 2.00 +.06 -13.3 StlDynam Q STLD .75 1.6 18 52.10 32.20 1479 45.95 10028 47.90 44.76 -1.76 +6.5 SteelPtrs N SPLP .38p 8 20.70 16.65 1 16.85 17 17.00 16.79 +.02 -13.8 SteelPr pfA N SPLPpA 22.70 19.75 34 20.31 47 20.45 20.13 -.09 -4.0 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 17 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 72

Steelcse N SCS .54f 4.0 15.90 12.50 478 13.50 4337 14.35 13.35 -.76 -11.2 SteinMart s Q SMRT .30 12.2 4.04 .48 259 2.45 1419 2.86 2.42 -.32 +111.2 StellrAcq n Q STLR 10.49 9.99 10.38 0 10.38 10.38 -.06 +1.7 StellusCap N SCM 1.36 10.6 10 14.29 11.07 142 12.78 541 13.42 12.77 -.45 -2.7tStellCap22 N SCA 1.44 5.7 25.39 24.91 9 25.10 16 25.20 24.91 +.01 -.9 StemlineTh Q STML 20.55 7.30 248 16.05 1100 18.00 15.85 -.50 +2.9 Stepan N SCL .82 1.1 19 92.97 68.09 105 78.01 485 79.01 75.26 +1.06 -1.2 Stericycle Q SRCL 83.25 56.64 892 65.29 3671 65.72 63.28 +1.03 -4.0 Stericyc pf Q SRCLP 5.25 10.7 68.36 43.93 8 49.14 42 49.23 47.75 +.77 -7.2 Steris plc N STE 1.24 1.2 26 107.97 80.74 469 105.01 3138 106.38 102.80 -1.47 +20.1 SterlingBc N STL .28 1.2 14 26.50 21.00 1593 23.50 12009 24.40 23.45 -.75 -4.5 SterlBc pfA N STLpA 26.74 25.65 1 25.94 52 26.31 25.82 +.12 -1.4 SterlBcp n Q SBT .04 .3 14.98 12.00 46 13.36 546 14.20 12.73 -.64 +5.2 SterlCons Q STRL 22 18.90 9.42 123 13.03 1256 13.80 12.98 -.56 -20.0 SMadden Q SHOO .80 24 55.50 37.25 488 53.10 2345 55.10 51.85 -.05 +13.7 Stewrdshp Q SSFN .12 1.0 15 12.75 8.50 3 11.65 87 11.85 11.00 -.35 +13.7 StewInfo N STC 1.20 2.8 29 47.37 34.48 105 43.07 501 43.32 42.19 +.11 +1.8 StifelFin N SF .48f .9 16 68.76 42.92 460 52.25 2849 56.04 52.21 -4.10 -12.3 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 14 25.99 67 26.10 25.89 +.05 -4.0 Stif 47 ef N SFB 26.20 23.25 14 24.32 66 24.72 24.28 -.10 -2.4 StitchFix n Q SFIX 30.82 14.48 1903 27.44 11841 30.08 26.03 -2.71 +6.2 StockYBc s Q SYBT .92 2.4 19 41.90 31.90 59 38.15 281 39.95 38.15 -1.80 +1.2 StoneHEM N EDF 2.16 16.4 17.31 12.80 84 13.17 364 13.30 13.09 -.12 -17.2 StonHEmM N EDI 1.81 14.0 16.45 12.66 56 12.91 273 12.97 12.70 +.01 -17.1 StoneCastle Q BANX 1.52 6.6 17 24.92 19.98 18 22.89 127 23.05 22.75 -.06 +13.7 StoneMor N STON 1.32 21.9 9.62 4.61 70 6.03 321 6.10 5.94 -.07 -8.1sStonerdg N SRI 25 37.69 14.72 288 35.14 2565 37.69 34.52 -2.01 +53.7sStoreCap N STOR 1.24 4.5 23 27.31 21.59 1807 27.40 7348 27.45 26.64 +.48 +5.2 StrataS rs Q SSKN 2.81 1.06 116 2.05 737 2.22 2.00 -.12 +66.7 Stratasys Q SSYS 26.54 17.17 1460 19.14 3286 19.54 18.42 +.14 -4.1sStratALL36 N GJT .29 1.4 21.80 19.20 3 21.29 8 21.85 21.00 +.29 +6.5 Strat D35 N GJP .74 3.2 23.69 21.85 22.80 2 23.28 22.75 +.07 -.6 StratGS33 N GJS .32 1.5 21.52 19.16 2 21.10 6 21.24 20.95 -.05 +4.2 StratNWS95 N GJV 1.75 6.8 26.72 25.05 0 25.65 2 26.09 25.52 -.04 -.9 StratPG34 N GJR .27 1.2 23.46 20.93 1 22.90 12 22.90 21.84 +.33 +4.0 StratUSM N GJH .64 6.7 10.35 9.37 0 9.53 4 9.59 9.53 -.02 -5.2sStratWMT N GJO .22 .9 23.36 21.72 22.99 2 23.36 22.60 +.26 +3.3 Strattec Q STRT .56 1.8 17 49.20 30.05 3 30.55 43 33.75 30.25 -1.40 -29.9 StratusPrp Q STRS 1.00e 54 35.90 27.25 9 30.55 36 32.60 30.30 -1.95 +2.9 Strayer Q STRA 1.00 .9 33 116.10 76.40 89 113.01 541 113.86 111.16 -.72 +26.2 StreamHlth Q STRM 2.82 .92 2 1.41 195 1.48 1.30 -.05 -16.6 StrgbrBio n Q SBBP 9.25 5.20 297 6.00 2045 6.45 5.80 -.20 -17.2 Stryker N SYK 1.88 1.1 29 179.84 137.70 1038 168.86 6650 172.89 167.55 -2.67 +9.1 SturmRug N RGR 1.28f 2.3 19 67.80 43.00 194 56.00 752 59.85 55.90 -1.65 +.3 SubPpne N SPH 2.40 10.2 34 27.05 21.85 109 23.49 674 23.65 23.11 -.02 -3.0 SumitMitsu N SMFG 9.67 7.33 857 7.77 5379 7.90 7.71 -.07 -10.6 SummerInf Q SUMR 2.25 .72 146 1.39 194 1.41 1.27 +.09 -7.3 SumFWV Q SMMF .52 1.9 14 28.16 20.93 14 26.84 56 27.96 26.03 -.93 +2.0 SummitHtl N INN .72 5.0 13 19.39 12.77 607 14.31 3471 14.50 14.20 -.10 -6.0 SummtH pfD N INNpD 1.61 6.7 27.58 23.50 3 24.21 12 24.36 24.03 -.05 -5.0 SumHP pfE N INNpE 26.25 22.82 5 24.15 11 24.41 23.82 +.05 -5.9tSumtMtls n N SUM .29t 25 34.06 24.49 1916 26.25 9140 26.65 24.49 -.46 -16.5 SummitMP N SMLP 2.30 14.9 24.75 13.10 111 15.40 568 16.00 15.05 -.45 -24.9 SmtStB s Q SSBI .48 3.1 22 16.05 11.65 2 15.45 10 15.69 15.40 -.01 +22.6tSumTher n Q SMMT 16.86 2.17 440 2.45 3423 13.06 2.17 -9.90 -77.9 SunCmts N SUI 2.84f 2.9 99 98.99 80.12 436 97.88 1868 98.56 96.53 +1.31 +5.5 SunHydrl Q SNHY .36 .7 40 70.83 40.86 106 48.19 524 49.50 47.78 -1.66 -25.5 SunLfFn g N SLF 1.90f 44.50 33.70 636 40.14 2360 40.77 39.08 -.77 -2.7 SunCokeE N SXC .99e 7 14.32 8.20 365 13.40 1771 13.62 13.02 -.12 +11.8tSunCokeEn N SXCP 1.60m 10.7 9 21.95 14.70 74 15.00 471 15.35 14.70 -.40 -14.0 Suncor g N SU 1.44 41.82 27.96 3154 40.68 25521 41.07 38.23 +.52 +10.8 SundEng n Q SNDE 9.59 3.61 15 5.65 60 5.73 5.00 +.44 -4.9 SunesisP rs Q SNSS 7.69 1.82 206 2.12 1551 2.41 1.96 -.02 -42.5 SunlOnl n N STG 14.08 6.80 42 8.91 547 9.32 8.82 -.19 -19.7tSunLink A SSY 2.08 1.25 9 1.29 18 1.30 1.25 +.03 -18.9tSunocoLP N SUN 3.30 13.2 73 33.11 24.54 458 24.96 2379 25.35 24.46 -.22 -12.1 SunOpta Q STKL 10.20 6.27 205 8.40 905 8.50 8.15 +8.4 SunPower Q SPWR 11.70 6.46 1055 7.67 7399 8.28 7.42 -.56 -9.0 Sunrun n Q RUN 12 14.35 4.21 1427 13.15 7706 13.82 12.70 -.72 +122.9 SunstnHtl N SHO .20 1.2 19 17.60 14.09 2214 16.62 12053 16.84 16.45 -.18 +.5 SunstHt pfE N SHOpE 27.22 24.65 12 25.41 28 25.95 25.40 -.01 -2.7 SunstHt pfF N SHOpF 1.61 6.4 26.98 23.60 1 25.23 8 25.23 24.79 +.66 -2.4 SunTrst N STI 1.60 2.4 14 73.37 51.96 5218 66.02 16992 67.62 65.11 -1.47 +2.2 SunTr pfA N STIpA 1.50 6.1 25.83 23.37 31 24.70 169 24.78 24.11 +.54 +.4 Sunworks n Q SUNW 2.14 .90 80 1.12 377 1.15 .95 +.12 +6.7 SuperMicro Q SMCI 17 27.90 16.10 257 23.65 1754 24.90 23.63 -1.25 +13.0tSuperCom Q SPCB 4.95 1.53 5271 2.34 5693 2.47 1.53 +.60 -40.2 SupercdT rs Q SCON 1.89 .85 38 .92 233 1.00 .90 -.06 -15.6 SupDrillg A SDPI 2.33 .59 20 1.94 121 1.95 1.86 +.02 +32.0 SupEnrgy N SPN .32 3.3 12.73 7.66 2215 9.74 10536 10.22 9.26 -.18 +1.1tSupGpCos s Q SGC .38 1.8 18 28.85 19.69 19 20.71 117 21.76 19.69 -.09 -22.5 SuperiorInd N SUP .36 2.0 28 20.95 12.70 112 17.90 768 19.55 17.85 -1.45 +20.5sSupernus Q SUPN 44 61.10 33.30 1259 59.85 4211 61.25 55.40 +2.80 +50.2 Supvalu rs N SVU 10 26.18 13.60 805 20.52 3537 21.52 20.27 -.71 -5.0 supprt.cm rs Q SPRT 3.15 2.01 9 2.85 56 3.00 2.83 -.12 +17.8sSurfaceOn n Q SURF 18.18 12.08 254 16.31 1386 18.18 15.15 +.15 +22.4 SurgPtrs n Q SGRY 24.05 7.10 313 14.90 1306 16.55 14.70 -1.75 +23.1 Surmodic Q SRDX 57.75 24.25 66 55.20 465 55.90 53.75 -.35 +97.1sSuthrlAs n N SLD 1.52 9.4 16.60 13.55 53 16.25 422 16.60 15.75 +.15 +7.3 SuthrAsM23 N SLDA 1.75 6.7 26.24 24.58 27 26.00 227 26.18 25.80 +.40 +1.4 SwEBioFu23 N FUE 8.47 6.00 2 6.35 2 6.41 6.10 -.21 -9.4 SwEGrain23 N GRU 4.25 3.29 3 3.43 16 3.50 3.36 -.02 +2.6 SwRCmETR N RJN 3.72 1.87 3 3.33 21 3.33 3.11 +.16 +19.2 SwRCmMTR N RJZ 9.20 7.79 2 8.36 12 8.51 8.25 -.17 -6.4 SwRCmATR N RJA 6.57 5.83 25 5.95 170 6.01 5.85 -.04 -.8 SwERCmTR N RJI 5.96 4.65 3073 5.68 3414 5.71 5.54 +.07 +5.2tSwisHelv N SWZ .64e .2 13.74 12.01 31 12.35 142 12.43 12.01 +.16 -3.2tSwitch n N SWCH .03e 20.45 11.85 452 12.17 3931 13.16 11.85 -.88 -33.1 SykesEnt Q SYKE 50 34.49 25.77 167 28.78 798 29.26 28.26 -.24 -8.5 Symantec lf Q SYMC .30 1.5 10 34.20 18.85 12288 20.65 53191 20.79 19.95 -.07 -26.4 Synacor Q SYNC 3.95 1.35 86 2.00 232 2.10 1.90 -.05 -13.0 Synalloy Q SYNL .13m .7 21.35 10.30 17 19.95 187 21.00 18.25 -.80 +48.9 Synaptics Q SYNA 59.67 33.73 522 50.37 3204 53.00 49.06 -2.69 +26.1 Synchrony N SYF .60 1.8 12 40.59 28.33 5805 33.38 22803 34.17 32.55 -.75 -13.5tSyndaxP n Q SNDX 15.20 6.61 308 7.02 1467 7.91 6.61 -.66 -19.9 SyneosH h Q SYNH 60.33 31.10 560 46.90 3413 48.60 45.60 -1.30 +7.6 SynrgyPh Q SGYP 4.84 1.43 2866 1.74 17351 1.90 1.60 -.15 -22.0 Synlogic rs Q SYBX 23.00 8.73 159 9.83 686 10.27 9.17 -.47 +1.3 Synnex N SNX 1.40 1.5 12 141.94 93.87 1490 96.51 3184 111.74 96.05 -13.92 -29.0 Synopsys Q SNPS 43 94.80 71.94 1310 85.57 5426 88.09 84.01 -2.55 +.4 Synovs pfC N SNVpC 1.97 7.7 28.97 25.28 23 25.43 66 25.48 25.41 +.04 -2.7 SynovusFn N SNV 1.00 1.9 19 57.40 40.27 916 52.83 5336 54.69 52.55 -1.90 +10.2 Syntel Q SYNT 15.00e 15 34.19 15.88 289 32.09 1887 32.54 31.33 +.08 +39.6 Synthes rs Q SES 5.44 2.00 3 3.28 22 3.28 3.11 +.08 +15.5 SynthBiol A SYN 1.05 .19 3845 .24 5162 .24 .20 +.02 -53.0 Sypris Q SYPR .08 4.9 1.90 1.25 8 1.64 78 1.69 1.61 -.05 +18.8 SyrosPhar n Q SYRS 24.38 6.30 113 10.21 836 11.57 10.07 -.89 +4.9sSysco N SYY 1.44 2.1 27 68.87 48.85 2009 68.29 9189 68.87 67.67 +.50 +12.4 Systemax N SYX .22 .6 33 40.04 17.33 158 34.33 445 35.49 33.46 +.02 +3.2T -:T-MobileUS Q TMUS 23 66.52 54.60 2434 59.75 17332 60.90 58.68 -1.04 -5.9 TAL Educ s N TAL 47.63 19.72 5072 36.80 29943 39.30 36.21 -2.44 +23.9 TAT Tch h Q TATT .34e 4.4 18 11.65 7.50 3 7.75 8 8.16 7.65 -.23 -26.2 TC PpLn N TCP 2.60m 10.0 8 59.30 22.64 264 25.95 1546 26.54 24.93 -.57 -51.1 TCF Fncl N TCF .60 2.4 16 27.34 14.58 1603 24.62 7010 25.72 24.49 -1.09 +20.1 TCF deo pfC N TCFpD 26.06 23.92 9 24.77 166 24.84 24.50 +.22 -3.7tTCG BDC n Q CGBD 1.48a 8.7 11 20.30 16.73 179 17.02 1301 17.66 16.73 -.16 -15.1 TCP Cap Q TCPC 1.44 10.0 11 17.03 13.72 417 14.45 1292 14.54 14.30 +.05 -5.4 TCW Strat N TSI .21 3.7 6.16 5.34 62 5.49 376 5.53 5.43 +.07 -6.5 TD Ameritr Q AMTD .84 1.5 32 63.01 40.62 1666 54.77 9700 58.20 54.75 -3.62 +7.1 TDH Hld n Q PETZ 31.75 3.17 48 4.72 449 5.15 4.45 +.11 -16.3 TE Connect N TEL 1.76f 2.0 26 108.23 77.15 3499 90.06 11798 94.82 88.71 -5.07 -5.2 TESSCO Q TESS .80 4.6 34 24.85 12.15 23 17.30 126 17.85 15.95 +.60 -14.1 TFS Fncl Q TFSL .68 4.3 53 16.62 14.32 200 15.77 845 16.39 15.70 -.53 +5.6 TG Thera Q TGTX 17.35 7.25 871 13.15 5065 13.65 12.60 -.55 +60.4 THL Credit Q TCRD 1.08 13.8 8 10.25 7.70 200 7.82 947 8.10 7.82 -.06 -13.6 THL Crd21 N TCRX 26.31 25.07 3 25.28 21 25.60 25.25 -.12 +.3 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 0 25.47 3 25.69 25.45 -.11 -1.8 THLCSenL N TSLF 1.32 7.6 18.21 16.30 13 17.27 77 17.50 17.23 -.11 +2.4 TIM Part N TSU .28e 1.7 23.12 14.42 913 16.86 5068 17.42 16.48 -.22 -12.7 TJX N TJX 1.56 1.6 22 96.82 66.44 2906 95.18 14112 96.45 93.62 +.10 +24.5tTMSR Gl s Q TMSR 89 6.37 3.55 0 4.00 1 4.00 3.55 +.11 -19.8 TOP Shi rs Q TOPS 624.00 .69 455 .95 4050 1.08 .93 -.13 -62.2sTPG Pace n N TPGE 10.89 9.67 2206 10.87 6489 10.97 10.55 +.18 +11.6 TPG Pac n N TPGH 10.00 9.67 9.93 5 9.98 9.88 -.05 +2.1 TPG RE n N TRTX 1.72f 8.5 24 21.05 18.22 137 20.32 920 20.49 20.03 +.02 +6.7 TPG SpLnd N TSLX 1.56 8.7 8 21.74 17.00 429 17.94 1636 18.04 17.48 +.11 -9.4 TPI Co n Q TPIC 30.19 16.35 295 29.24 1886 29.89 27.71 +.32 +42.9sTSR Inc Q TSRI 37 9.40 3.80 18 6.70 846 9.40 4.67 +2.11 +28.8 TTEC Hl Q TTEC .54f 1.6 33 43.75 29.70 32 34.55 232 36.80 34.50 -2.35 -14.2 TTM Tch Q TTMI 40 19.62 12.76 810 17.63 3809 18.78 17.41 -1.27 +12.5 TableauA N DATA 105.78 60.43 464 97.75 4172 98.67 92.01 +.57 +41.3sTabula n Q TRHC 66.19 12.63 267 63.83 2039 66.19 60.34 +2.00 +127.6 TactSys n Q TCMD 57.60 22.72 153 52.00 913 55.01 50.90 -.55 +79.4 TahoeRes N TAHO .24 4.9 8.86 3.76 1873 4.92 12199 5.09 4.75 -.12 +2.7 TailorBr N TLRD .72 2.8 14 35.94 9.81 2242 25.52 7305 27.45 25.30 -1.11 +16.9 Taitron h Q TAIT .10 5.9 2.13 1.22 6 1.69 35 1.71 1.66 -.01 +.6 Taiwan N TWN 22.25 19.25 4 20.13 40 20.31 19.41 -.35 -3.5 TaiwSemi N TSM .73e 2.0 17 46.57 34.31 8088 36.56 43513 36.77 35.35 -.21 -7.8 TakeTwo Q TTWO 129.25 70.39 1634 118.36 10137 120.30 113.52 +1.40 +7.8tTakung n A TKAT 42 5.44 1.26 44 1.67 76 2.00 1.19 -.14 -33.5 Talend n Q TLND 64.55 33.67 261 62.28 1073 62.93 55.85 +3.42 +66.2 TallgEGP n N TEGP 1.95f 8.8 28.94 17.14 2876 22.16 26232 23.89 22.09 -.27 -13.9 TallgrsEn N TEP 3.90f 9.0 12 52.84 34.37 1392 43.31 7207 47.79 43.31 -1.49 -5.5 TalosEn rs N TALO 40.16 17.32 160 32.13 554 34.50 32.00 -1.13 -.1 TandmD rs Q TNDM 25.50 2.14 1581 22.02 17988 24.59 20.65 -1.13 +833.1 TandyLthr Q TLF 12 9.05 6.79 1 7.80 22 7.90 7.50 +.10 +.6 TangerFac N SKT 1.40f 6.0 12 27.88 19.86 1208 23.49 7323 24.17 23.44 -.43 -11.4 Tantech n Q TANH 4.54 2.25 215 2.80 897 2.91 2.71 -.01 +8.5 TanzRy g A TRX .68 .24 188 .43 662 .45 .38 +.01 +54.7 Taoping h Q TAOP 5.20 .84 26 1.30 445 1.48 1.26 -.16 -12.2 Tapestry N TPR 1.35 2.9 29 55.50 38.70 2246 46.71 11774 48.24 46.05 -.56 +5.6 Tapimmu n Q TPIV 13.55 2.58 154 9.43 1846 11.25 8.76 -.55 +140.6 Tarena Q TEDU .28e 3.7 21.70 7.11 184 7.57 1261 7.84 7.25 -.23 -49.5 TargaRes N TRGP 3.64 7.4 52.08 39.59 2498 49.49 12379 50.75 47.81 +.04 +2.2 TargaR pfA N NGLSpA 2.25 8.3 27.35 25.82 6 26.99 23 27.16 26.79 +.15 +1.9 Target N TGT 2.56f 3.4 14 79.59 50.04 3438 76.12 22619 78.50 75.00 +.08 +16.7 TaroPhrm N TARO 12 128.46 93.01 25 115.69 187 117.67 113.76 -1.81 +10.5tTaseko A TGB 2.46 1.04 455 1.08 5108 1.15 1.04 -.05 -53.6tTataMotors N TTM 36.19 18.90 1057 19.55 11605 21.16 18.90 -2.70 -40.9 Taubmn N TCO 2.62f 4.5 20 66.61 44.78 980 58.76 3578 61.02 58.33 -2.05 -10.2 Taub pfJ N TCOpJ 1.63 6.4 25.58 23.61 7 25.20 25 25.20 24.75 +.40 +.3 Taub pfK N TCOpK 1.56 6.3 26.16 22.72 5 24.78 15 24.79 24.64 +.06 -1.7 TaylrDv Q TAYD 22 15.14 9.70 1 10.23 8 10.55 10.19 -.02 -23.8tTaylorMH N TMHC 13 28.42 19.66 2745 20.78 8491 20.88 19.66 +.31 -15.1 Team N TISI 24.80 10.45 699 23.10 2528 23.40 21.20 +1.35 +55.0 TechData h Q TECD 26 111.10 75.31 309 82.12 1476 84.94 81.13 -2.80 -16.2 TechComm Q TCCO 15.40 3.80 16 4.40 98 4.76 4.20 +.10 -61.6 Technip N FTI .13 18 35.00 24.53 3019 31.74 20883 32.83 30.62 -.60 +1.4 TechTarg Q TTGT 30.18 9.11 417 28.40 2574 29.10 26.69 -.74 +104.0 TeckRes g N TECK .16e 30.80 16.33 2262 25.45 13810 25.63 24.03 -.59 -2.8 Tecnoglass Q TGLS .56 6.4 21 9.88 5.50 23 8.69 84 9.00 8.21 +.11 +18.2 Tecogen Q TGEN 4.20 2.05 21 3.72 102 3.72 3.49 +.16 +37.8 Teekay N TK .22 2.8 10.90 6.02 541 7.75 4424 8.01 7.41 -.26 -16.8 TeekLNG N TGP .56 3.3 84 21.65 14.15 105 16.85 1401 16.90 15.80 +.10 -16.4 TeekLN pfA N TGPpA 2.25 9.0 26.36 24.20 10 25.10 69 25.58 25.01 +.12 -.6 TeekOffsh N TOO .04m 1.5 88 3.18 2.14 715 2.64 2164 2.66 2.50 +.04 +11.9 TeekOf pfA N TOOpA 1.81 8.4 24.49 14.95 13 21.64 38 21.70 21.58 +.06 -6.2 TeekOf pfB N TOOpB 2.13 8.7 26.00 16.68 3 24.29 30 24.30 24.20 +.01 -2.3 TeekOf pfE N TOOpE 2.22 8.9 25.10 24.06 9 25.00 82 25.00 24.60 +.17 -.2 TeekayTnk N TNK .21 17.9 17 2.00 .96 671 1.17 7432 1.36 1.13 -.14 -16.4 Tegna N TGNA .28 2.6 6 15.60 10.00 1431 10.85 11524 11.62 10.85 -.39 -22.9 TejonRnch N TRC 26.25 18.59 74 24.30 480 24.97 24.15 -.65 +17.1 TeklaHlth N HQH 1.92e 8.9 26.29 20.36 94 21.50 528 21.95 20.88 -.49 -4.7 TeklaHcrOp N THQ 1.35a 7.9 19.00 16.02 97 17.04 472 17.37 16.65 -.38 -2.7 TeklaLfSci N HQL 1.95e 10.4 22.24 18.01 58 18.79 312 19.15 18.22 -.40 -4.3 TeklaWH n N THW 1.40 10.9 15.38 12.47 105 12.87 514 13.11 12.75 -.27 -5.4 TelInstEl A TIK 48 6.35 2.05 2 3.35 51 3.60 3.10 +.05 +28.8 Teladoc n N TDOC 63.65 27.35 747 58.05 6500 61.65 54.90 -3.55 +66.6 Telaria n N TLRA 5.30 3.42 109 4.04 1203 4.44 4.03 -.13 +.2 tTlcmArg N TEO .71e 4.0 40.19 19.26 1261 17.74 3536 21.60 17.51 -3.57 -51.6tTelItalia N TI 11.28 7.25 230 7.34 951 7.77 7.01 -.46 -14.9 TelItaliaA N TI/A .30e 4.6 9.60 6.27 34 6.59 319 6.79 6.44 -.15 -8.6 Teledyne N TDY 31 214.32 123.29 120 199.06 682 203.21 194.80 -2.97 +9.9 Teleflex N TFX 1.36 .5 33 288.78 197.72 298 268.21 1350 281.64 266.40 -13.50 +7.8 TelefBrasil N VIV .64e 5.4 14 17.33 11.20 1385 11.87 8144 12.26 11.59 -.14 -20.0tTelefEsp N TEF 1.20e 14.0 11.58 8.42 1921 8.53 7669 8.70 8.42 -.14 -11.9 Telenav Q TNAV 8.65 4.50 50 5.60 300 6.15 5.60 -.65 +1.8 TelData N TDS .64 2.3 9 29.87 23.54 406 27.42 2396 27.59 26.89 +.31 -1.4 TelData45 N TDI 1.66 6.5 26.61 23.29 1 25.54 14 26.08 25.36 -.14 TelData 61 N TDA 1.47 6.0 25.64 23.11 11 24.35 26 24.60 24.27 -.24 -2.2 TelData60 N TDJ 1.75 6.9 26.48 23.95 2 25.20 35 25.21 25.04 +.05 -.3 TelData59 N TDE 1.72 6.8 26.21 24.26 3 25.44 30 25.49 25.24 +.11 +.5 Teligent Q TLGT 9.41 2.43 322 3.46 1973 3.89 3.42 -.42 -4.7 Tellurian rs Q TELL 13.74 6.45 1374 8.32 6255 9.10 8.11 -.47 -14.6 Telus gs N TU 2.10 38.50 34.01 1048 35.51 2569 35.59 34.60 +.28 -6.2 TmpDrgn N TDF 4.00e 2.3 24.65 19.87 248 21.31 894 21.88 20.61 -.64 -.9tTmpEMF N EMF 1.28e 2.1 18.00 14.17 63 14.71 296 14.73 14.17 -.13 -10.4tTmpEMI N TEI .80a 7.8 11.98 10.20 160 10.27 626 10.59 10.20 -.07 -8.1tTmpGlb N GIM .30 4.9 6.77 6.09 352 6.14 1315 6.15 6.09 -.01 -5.0 TempurSly N TPX 13 68.05 41.10 648 48.05 3479 51.99 47.87 -4.08 -23.4 Tenaris N TS .69e 1.9 40.64 25.91 1552 36.39 11315 37.33 34.89 -.05 +14.2 TenaxTh rs Q TENX 15.80 4.41 4 6.31 35 6.42 6.10 -.10 -35.6 TenetHlth N THC 38.81 12.25 3218 33.57 9348 37.40 32.11 -3.03 +121.4 Tengsco A TGC 1.19 .55 189 .75 2002 .94 .60 +.14 -6.9 Tennant N TNC .84 1.1 82.20 59.00 99 79.00 442 79.65 75.90 +1.35 +8.7tTenneco N TEN 1.00 2.3 7 65.59 43.43 740 43.96 3644 45.99 43.43 -1.35 -24.9 TVA 28 N TVC .96 4.0 25.97 23.29 15 23.94 72 23.97 23.76 +.09 -4.6 TVA 29 N TVE .84 3.6 26.98 23.22 9 23.52 44 23.60 23.40 +.07 -5.9 Teradata N TDC 24 44.27 28.33 1157 40.15 5174 40.95 39.19 -.93 +4.4 Teradyn N TER .36 .9 29 50.68 29.68 2831 38.07 12897 38.74 36.80 -.73 -9.1 Terex N TEX .40 .9 37 50.17 35.18 1675 42.19 8939 42.72 39.94 +.88 -12.5 Ternium N TX 1.10e 3.2 11 42.43 25.27 228 34.82 1288 36.08 34.45 -1.39 +10.2 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 18.2 14.20 9.55 723 11.70 5580 11.89 11.53 -.05 -2.2 TerrenoRlt N TRNO .88 2.3 34 39.27 31.56 600 37.67 3093 37.94 37.21 +.14 +7.4 TerritBcp Q TBNK .80a 2.6 16 33.00 28.12 11 31.00 55 31.95 30.87 -.60 +.4 Tesaro Q TSRO 150.17 38.40 1453 44.47 8910 47.99 42.14 -5.15 -46.3 Tesla Inc Q TSLA 389.61 244.59 6475 342.95 37808 357.02 325.80 +9.32 +10.1sTetraTc Q TTEK .48f .8 24 58.70 39.95 283 58.50 1258 58.85 56.80 +.60 +21.5 TetraTech N TTI 4.85 1.85 497 4.45 3006 4.61 4.13 -.02 +4.2 Tetraphase Q TTPH 8.75 2.05 542 3.57 3188 3.99 3.37 -.44 -43.3 TeucrCorn N CORN 20.05 16.01 86 16.44 371 16.70 16.20 -.27 -2.0 TeucrSug N CANE 10.50 7.30 114 7.58 313 7.80 7.46 -.04 -22.5 TeucrWht N WEAT 8.43 5.80 305 6.38 812 6.45 6.16 -.03 +6.3 TeucrSoyb N SOYB 19.64 15.98 65 16.24 287 17.04 16.20 -.60 -9.2 TeucrmAgs N TAGS 25.70 21.07 21.27 1 21.27 21.16 +.01 -3.8 TevaPhrm N TEVA .73e 3.0 7 33.82 10.85 12635 24.32 52757 25.14 23.10 +.33 +28.3 TexCapB 42 Q TCBIL 1.63 6.4 25.89 25.00 3 25.50 20 25.67 25.39 -.09 +.9 TexCapB pf Q TCBIP 1.63 6.4 25.85 25.00 9 25.37 50 25.39 25.30 +.01 -.7 TxCapBsh Q TCBI 22 103.05 69.65 469 91.50 3087 95.10 91.35 -3.40 +2.9 TexInst Q TXN 2.48 2.2 28 120.75 75.92 5342 110.25 24018 112.50 107.45 -2.13 +5.6 TexPacLd N TPL .29f 739.89 284.48 8 695.35 68 716.00 690.00 -9.80 +55.7 TexRdhse Q TXRH 1.00 1.5 30 69.43 44.29 862 65.51 3615 68.23 65.16 -2.74 +24.4 Textainer N TGH .96 6.0 26.50 13.63 222 15.90 1140 16.20 14.05 +.90 -26.0 Textron N TXT .08 .1 42 69.36 45.51 1442 65.91 9226 66.96 64.57 -1.15 +16.5 The9Ltd rs Q NCTY 5.04 .95 53 1.01 312 1.15 1.01 -.06 -47.4 TherapMD Q TXMD 7.66 4.04 3915 6.24 13212 7.10 6.15 -.77 +3.3 TherpxBio n Q TRPX 7.69 3.84 28 4.02 158 4.36 3.85 -.13 -24.7 TheravBio Q TBPH 43.44 21.27 193 22.68 1309 24.20 22.40 -1.25 -18.7 ThermoFis N TMO .68 .3 26 226.44 170.07 1533 207.14 6776 208.53 202.83 -1.61 +9.1 Thermon N THR 47 26.50 15.74 71 22.87 504 23.53 22.68 -.68 -3.4sTheStreet Q TST .10 4.6 4 2.29 .75 64 2.18 819 2.29 2.02 +.04 +50.3tThirdPtRe N TPRE 10 17.10 12.30 402 12.50 2721 13.40 12.30 -.95 -14.7 1347PrpIns Q PIH 44 8.30 6.55 8 7.10 38 7.55 7.00 -.25 -2.1 1347PrIn pf Q PIHPP 28.00 24.15 1 25.59 12 25.95 25.56 -.02 +4.9 ThomsonR N TRI 1.38 3.4 17 48.61 36.52 568 40.32 3972 40.54 39.81 -.40 -7.5 Thor Inds N THO 1.48 1.5 11 161.48 89.89 822 97.39 4466 101.89 94.16 -4.40 -35.4 3D Sys N DDD 55 22.12 7.92 2173 13.81 9781 14.41 13.21 -.51 +59.8 3M Co N MMM 5.44f 2.8 29 259.77 191.44 2656 196.72 12993 199.90 193.64 +.22 -16.4tThundBr un Q TBRGU 10.05 10.00 2 10.03 301 10.05 10.00 +.00 -.2 TiGenix n Q TIG 48.00 19.24 0 40.95 16 43.49 40.95 -.09 +78.8 TiberAcq n Q TIBR 9.74 9.55 9.61 6 9.61 9.59 +.01 +.4 TiberAc un Q TIBRU 10.19 10.00 2 10.07 2 10.15 10.07 -.11 +.5 Tidwtr N TDW 1.00 3.5 35.98 .71 154 28.93 1598 30.21 27.51 +.41 +18.6sTierREIT n N TIER .72 3.0 24.22 16.67 1315 23.78 4211 24.22 23.50 -.26 +16.6 Tiffany N TIF 2.20f 1.7 39 137.97 86.15 1042 131.60 6573 135.00 130.39 -2.07 +26.6 TileShop Q TTS .20 33 20.90 5.15 324 7.70 2423 8.20 7.65 -.20 -19.8 Tillys N TLYS 36 16.57 8.42 185 15.15 762 15.46 14.61 +.41 +2.6sTmbrlndBc Q TSBK .52a 1.4 20 37.39 22.37 23 37.34 112 37.41 35.91 +.93 +40.6 Timken N TKR 1.12f 2.6 17 55.65 41.85 663 43.55 4421 46.10 43.35 -1.05 -11.4 TimknSteel N TMST 20.24 12.54 189 16.35 1248 17.55 16.00 -1.42 +7.6tTintri h Q TNTR 7.75 .13 33038 .25 38814 .56 .13 +.07 -95.2 Tiptree Q TIPT .14f 2.1 21 7.24 5.35 81 6.80 314 6.90 6.55 +14.3 Titan Intl N TWI .02 .2 14.53 7.97 134 10.73 837 11.27 10.51 -.38 -16.7 TitanMach Q TITN 25.09 11.68 157 15.55 1217 16.75 15.32 -.65 -26.5 TitanPh rs Q TTNP 2.85 .60 19 1.09 173 1.10 1.01 +.05 -17.7 TivityHlth Q TVTY 22 48.50 29.95 484 35.20 3665 36.55 34.55 -.35 -3.7 Tivo Cp Q TIVO .72 5.4 20.18 12.25 398 13.45 2601 14.25 13.45 -.75 -13.8tTocagen n Q TOCA 14.66 8.31 229 9.34 1077 9.42 8.31 +.51 -8.9tTollBros N TOL .44 1.2 12 52.73 35.72 2330 36.99 11351 38.23 35.72 -.12 -23.0 Tompkins A TMP 1.92 2.2 25 90.50 71.27 31 85.88 155 88.91 85.32 -3.27 +5.6 TonixPh rs Q TNXP 5.11 2.70 183 4.45 701 4.75 4.32 -.16 +29.0 TootsieR N TR .36b 1.2 28 37.48 27.45 61 30.85 388 31.75 30.65 -12.7 TopImage Q TISA 1.75 .95 3 1.03 71 1.03 .99 +.04 -9.6 TopBuild n N BLD 33 87.21 51.64 231 78.34 1782 80.99 76.40 +.17 +3.4 Torchlght Q TRCH 1.81 .95 326 1.36 828 1.39 1.21 -.01 +1.5 Torchmark N TMK .64 .8 6 93.60 74.48 607 81.41 2555 83.90 80.66 -2.27 -10.3 Trchmk pfC N TMKpC 27.68 25.44 15 26.03 73 26.27 25.91 -.14 -2.7 Toro Co s N TTC .80f 1.3 24 73.86 56.60 728 60.25 2479 61.14 58.85 +.51 -7.6 TorDBk gs N TD 2.68 75.46 49.10 1412 57.86 5378 57.98 56.80 -.12 -1.2 MonTNAPpl N TPYP .45p 24.31 20.22 37 23.30 122 23.33 22.75 +.22 -.3 TortWat n N TBLU 30.84 25.65 2 27.46 3 28.35 26.95 -.90 -7.9 TortEnInd N NDP 1.75 13.9 15.44 10.70 33 12.62 256 12.75 11.98 +.26 -5.0 TortEnInf N TYG 2.62 9.8 32.40 24.24 152 26.69 695 27.33 26.40 -.61 -8.2 TortMLP N NTG 1.69 9.9 21.09 14.91 242 17.07 948 17.28 16.81 -.22 -2.8 TortPplE N TTP 1.63m 9.5 20.37 15.55 27 17.16 172 17.33 16.81 -.17 -8.7 TortPw&E N TPZ 1.65 8.8 21.77 17.51 35 18.84 158 18.89 18.45 +.12 -8.5 Total SA N TOT 2.71e 4.5 64.59 48.15 1616 60.56 9558 61.63 59.81 -.27 +9.6 TotalSys N TSS .52 .6 21 90.74 57.53 1490 84.52 7476 87.06 82.26 -2.58 +6.9 TowerIntl N TOWR .48 1.5 14 34.55 21.25 214 31.80 984 34.05 31.55 -2.50 +4.1tTowerSemi Q TSEM 12 36.69 21.69 407 22.01 2746 23.07 21.69 -.82 -35.4sTownSprts Q CLUB 13.95 4.28 474 14.55 1954 14.55 11.60 +2.60 +162.2 TowneBank Q TOWN .64f 2.0 35.30 27.85 132 32.10 754 33.65 31.98 -1.44 +4.4 TownsqMda N TSQ .30 4.6 9 11.63 6.03 53 6.47 397 6.94 6.25 +.31 -15.8 Toyota N TM 140.99 103.84 177 128.81 1050 129.98 127.10 -2.19 +1.3 TraconPh n Q TCON 3.95 2.00 67 2.70 405 2.84 2.55 -.15 -19.4 TractSupp Q TSCO 1.24f 1.6 22 82.68 49.87 1256 76.49 6538 79.04 75.46 -.36 +2.3sTradDsk A n Q TTD 94.49 40.70 715 93.80 4372 94.64 84.70 +1.74 +105.1 TrnWEnt Q TWMC 2 3.10 .80 97 .87 226 1.03 .85 -.14 -52.3 TransAct Q TACT .36 2.9 32 15.80 8.35 9 12.50 60 12.55 11.48 +.80 -5.7 TrCda g N TRP 2.76 6.4 16 51.85 39.16 1354 43.20 5522 43.38 42.17 +.33 -11.2sTransEntx A TRXC 6.04 .60 15376 4.36 94727 6.04 4.22 -.42 +125.9 TransUn n N TRU .07p 29 73.22 41.07 624 71.64 3885 72.37 70.15 -.06 +30.3tTrnsalta g N TAC .23 6.60 4.75 69 5.00 149 5.07 4.75 +.05 -16.0 TrnsatlPet A TAT 2.18 .58 76 1.38 425 1.52 1.37 -.14 -.7 Transcat Q TRNS 28 21.14 11.95 13 18.90 160 19.35 17.30 -1.05 +32.6 TrnsRty N TCI .20p 52.00 20.37 7 33.45 38 37.87 33.16 -3.35 +6.8sTransDigm N TDG 24.00 24 346.51 249.57 409 345.14 2471 347.66 331.76 +2.90 +25.7 TransGlb Q TGA .20 7.2 2.84 1.07 642 2.77 3033 2.84 2.32 +.38 +92.5stTranslBio n Q TBIO 12.34 11.45 284 12.65 3337 12.68 11.45 +9.8 TrnsMont N TLP 2.48f 6.7 15 47.45 33.98 5 36.84 53 38.07 36.64 -.61 -6.6 Transocn N RIG 14.16 7.20 13339 13.44 79700 13.88 12.09 +.74 +25.8tTrGasSur N TGS 24.22 12.97 596 12.14 1398 15.60 11.99 -3.58 -45.4 TravelCtrs Q TA 5.85 2.95 358 3.50 1093 3.65 3.35 -.15 -14.6 TravCtrs 28 Q TANNI 2.06 8.5 25.48 18.63 4 24.22 32 24.43 23.90 +.46 -4.1 TravelC 29 Q TANNL 2.00 8.3 25.27 17.09 11 23.99 22 24.19 23.78 +.06 -4.8 Travelct 30 Q TANNZ 2.00 8.4 25.55 17.00 8 23.79 29 24.64 23.64 +.09 -4.8 Travelers N TRV 3.08f 2.5 16 150.55 113.76 1221 122.34 6731 124.92 120.74 -2.07 -9.8 Travelport N TVPT .30 1.6 19.09 12.10 1428 18.54 4060 18.62 17.97 +.20 +41.9 Travelzoo Q TZOO 63 18.50 5.75 53 17.10 500 17.92 16.45 +.45 +165.1 TrecoraRs N TREC 20 15.10 10.25 50 14.85 200 14.95 14.15 +.10 +10.0 Tredgar N TG .44 1.9 31 24.95 14.65 126 23.50 384 24.30 22.95 -.65 +22.4 TreeHseF N THS 17 85.99 36.35 919 52.51 3567 54.46 52.41 -1.05 +6.2 TrmntMtg n Q TRMT 17.94 11.10 3 13.15 28 13.31 12.24 +.49 -10.5 Trevena Q TRVN 3.10 1.34 1926 1.44 6235 1.65 1.41 -.19 -10.0 Trex s N TREX 36 66.76 33.25 293 62.59 1484 63.88 61.15 -1.63 TriPointe N TPH 13 19.55 12.28 1049 16.36 5004 16.99 15.97 -.53 -8.7 TriContl N TY 1.02e 3.9 28.32 22.63 87 26.51 391 26.85 26.39 -.48 -1.6 TriCntl pf N TYp 2.50 4.8 52.95 48.56 0 51.60 1 51.60 50.48 +.27 +2.4 TrianglCap N TCAP 1.20 10.4 18.04 8.91 231 11.50 1587 11.67 11.40 +.02 +21.2 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 6 25.15 17 25.15 25.05 +.03 +.1 TriangC 22 N TCCB 1.59 6.3 25.94 23.99 8 25.14 18 25.19 25.06 +.04 -.2 TribMda A N TRCO 1.00 2.6 12 43.71 34.81 538 38.27 2767 38.50 37.70 +.03 -9.9stTricida n Q TCDA 31.20 24.75 665 29.90 4675 31.20 24.75 +15.0 TriCoBsh Q TCBK .68 1.8 22 43.80 33.36 127 37.45 540 39.64 37.44 -2.32 -1.1 TridntAcq n Q TDAC 9.78 9.72 1 9.75 60 9.76 9.74 -.03 TridntAcq un Q TDACU 10.14 10.01 9 10.08 172 10.08 10.03 -.01 +.5 TrilliumTh Q TRIL 13.30 4.15 178 6.00 971 6.56 5.38 -.65 -17.2 TrilogyMtl A TMQ 1.87 .61 137 1.78 717 1.80 1.61 +.02 +63.3 TriMas h Q TRS 22 30.40 20.10 126 29.40 610 29.55 28.18 +.10 +9.9 Trimble Q TRMB 46 45.70 32.01 3873 32.84 12426 33.32 32.09 -.50 -19.2 TrimShrk n N TTAC 38.16 29.09 20 35.70 59 36.43 35.34 -.83 +5.9 TrimAllC n N TTAI 29.03 24.67 0 26.60 3 26.72 26.21 -.45 -2.1 TriNetGrp N TNET 37 57.13 31.52 483 55.94 1860 56.26 52.88 +1.28 +26.2 TrinityBio Q TRIB .88 17.6 6 6.54 4.22 20 5.00 191 5.25 4.64 +.15 -2.0 Trinity N TRN .52 1.5 8 38.25 26.80 2977 34.26 8190 34.53 32.36 +.56 -8.5 TrinMrg n Q TMCX 9.78 9.72 143 9.77 1781 9.78 9.75 -.01 +.1 TrinMrg un Q TMCXU 10.19 10.00 303 10.06 676 10.18 10.06 -.10 +.5 TrinityPlce A TPHS 7.59 5.86 19 6.55 87 7.07 6.50 -.47 -5.8 Trinseo SA N TSE 1.60f 2.3 8 85.35 57.70 296 70.95 1482 72.30 69.30 -.45 -2.3 TrioTch A TRT 14 8.47 4.05 19 4.47 81 4.50 4.18 -.07 -36.2 TripAdvis Q TRIP 60.12 29.50 1521 55.71 10088 57.43 54.84 -.95 +61.7 TriplePtV N TPVG 1.44 11.6 7 14.19 11.12 48 12.43 288 12.95 12.43 -.32 -2.0 TripPt22 n N TPVY 26.99 24.77 24 24.99 62 25.41 24.92 -.07 -3.4 Triple-S N GTS 36 44.01 15.05 211 39.06 1210 42.11 38.85 -3.33 +57.2 TriStCap Q TSC 18 27.25 20.30 174 26.10 490 26.40 25.70 -.15 +13.5 TriStCap pf Q TSCAP 1.69 6.5 26.86 25.75 3 26.20 24 26.39 25.75 -.02 +1.1 TritonInt n N TRTN 2.08f 6.8 43.85 27.76 338 30.66 2421 31.27 29.70 -.89 -18.1 TriumphBc Q TBK 23 44.05 23.30 163 40.75 944 41.80 40.50 -.85 +29.4tTriumphGp N TGI .16 .8 4 34.58 18.30 812 19.60 3879 20.35 18.30 -.35 -27.9 Trivago n Q TRVG 24.27 4.25 520 4.54 2886 4.84 4.51 -.17 -33.6 Tronc Q TRNC 24.74 11.97 89 17.28 435 17.70 17.01 -.31 -1.8 Tronox N TROX .18 .9 62 28.40 13.26 1897 19.68 8293 20.38 18.93 -.32 -4.0tTrovagn rsh Q TROV 19.56 .74 304 .77 2591 .83 .74 -.04 -79.2 TrueBlue N TBI 17 29.50 19.30 212 26.95 1658 27.80 25.90 -.85 -2.0 TrueCar Q TRUE 21.75 8.75 1188 10.09 5114 10.52 9.88 -.41 -9.9 TruettHrst Q THST 2.50 1.26 1 1.64 113 1.74 1.41 +.07 -20.8 Trupanion Q TRUP 42.39 20.52 241 38.60 1335 39.80 38.02 -1.20 +31.9 TrstNY Q TRST .26 2.9 17 9.70 7.30 498 8.90 2117 9.25 8.90 -.20 -3.3 Trustmk Q TRMK .92 2.8 18 35.09 28.16 791 32.63 2600 33.94 32.63 -1.19 +2.4 Tsakos N TNP .20 5.4 5.27 3.11 85 3.72 743 3.99 3.70 -.13 -4.9 TsakE pfB N TNPpB 2.00 7.9 26.08 24.80 13 25.31 30 25.37 25.22 -.03 +.1 Tsakos pfC N TNPpC 2.22 8.7 26.29 25.00 3 25.45 16 25.46 25.35 +.13 -.2 Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 3 24.88 27 25.00 24.81 -.02 +.5 TsaksE p E N TNPpE 25.89 24.58 82 25.13 144 25.18 25.04 -.01 -.4 T2 Biosys Q TTOO 9.98 2.50 747 7.74 4277 8.55 7.67 -.74 +87.9 Tucows grs Q TCX 47 71.75 49.70 50 60.65 453 64.15 59.15 -3.70 -13.4 TuesMrn Q TUES 4.10 1.65 276 3.05 1168 3.10 2.80 +.05 +10.9 Tuniu Q TOUR 9.88 5.81 171 8.47 1472 8.65 7.47 +.56 +10.4 Tuppwre N TUP 2.72 6.6 71.23 39.86 598 41.24 3900 42.78 40.80 -.52 -34.2 Turkcell N TKC 11.29 5.92 679 6.54 4909 6.71 6.16 +.33 -35.9 TurnPtBr n N TPB .16 .5 32.73 14.45 152 31.90 672 32.30 30.40 +.20 +51.0 TurqHillRs N TRQ 26 3.59 2.52 2028 2.84 8597 2.87 2.63 +.02 -17.2 TurtleBc rs Q HEAR 24.35 1.64 656 20.32 5333 22.29 18.50 -1.26 +1021.4tTutorPerini N TPC 10 29.90 18.05 551 18.45 2508 19.60 18.05 -1.20 -27.2s21stCFoxA Q FOXA .36 .7 23 49.83 24.81 13211 49.69 97552 50.15 47.50 +1.08 +43.9s21stCFoxB Q FOX .36 .7 21 49.37 24.30 4480 49.27 37938 49.65 47.22 +.92 +44.4s21Vianet Q VNET 37 9.59 4.17 1331 9.70 4470 9.78 8.25 +.90 +21.6 22ndCentry A XXII 4.44 1.33 2337 2.46 12642 2.61 2.28 +.02 -12.1 Twilio n N TWLO 62.34 23.25 1634 56.02 11907 59.98 53.17 +.77 +137.4 TwinDisc lf Q TWIN .36 1.5 31.95 15.11 29 24.82 147 25.29 24.27 -.58 -6.6 Twitter N TWTR 47.79 15.67 24368 43.67 123754 46.22 42.49 -2.21 +81.9 TwoHrb pfA N TWOpA 2.03 7.5 28.17 25.38 8 27.23 26 27.30 26.80 +.38 -.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 18 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 73

TwoHrb pfB N TWOpB 1.91 7.4 27.06 24.54 9 25.82 54 25.91 25.53 +.23 -1.7 TwoHrbI rs N TWO 1.88 11.9 6 17.13 13.85 1465 15.80 8037 16.27 15.60 +.09 -2.8 TwoHrIn pfC N TWOpC 25.38 23.26 12 24.76 326 24.85 24.55 +.12 -1.3 TwoRvrBc Q TRCB .18 .9 22 20.75 16.51 6 19.13 133 19.90 19.06 +.31 +5.5 2U Q TWOU 98.58 44.69 427 83.56 3660 88.12 80.90 -4.04 +29.5 TylerTech N TYL 52 240.35 165.14 258 222.10 1384 230.65 217.45 -8.24 +25.4 TymeTch n Q TYME 9.50 2.01 454 3.16 2746 4.06 3.15 -.93 -50.5 Tyson N TSN 1.20 1.7 13 84.65 58.36 2534 68.85 9851 70.82 68.18 -.53 -15.1U -:tUS AutoPts Q PRTS 3 3.37 1.40 198 1.50 1324 1.58 1.40 -.02 -40.5tUS Concrte Q USCR 86.35 49.00 539 52.50 3279 58.35 49.00 -6.35 -37.2 US Gld rs Q USAU .21e 3.32 1.05 66 1.26 327 1.32 1.23 -.04 -22.7 UBS 3xLCr N WTIU 41.02 9.90 12 40.16 90 40.40 31.63 +6.76 +70.6tUBS 3xInvC N WTID 47.10 6.99 19 6.90 147 8.91 6.85 -1.51 -54.9 VelDlyIn n N EXIV 61.00 26.21 16 31.26 128 34.50 30.25 -4.86 -35.4 VelLngVS n N EVIX 23.61 8.45 0 10.69 6 11.25 10.20 +.37 -10.8 UBS FILCG N FBGX 269.99 161.21 2 256.22 10 259.83 250.87 -9.08 +12.8 UBS2xSPDiv N SDYL 3.40e 4.2 91.38 59.18 80.30 12 81.88 80.30 -.31 -6.1 UBS Grp N UBS .69e 4.5 20.89 15.03 2404 15.34 10163 15.49 15.09 -.25 -16.6 UDR N UDR 1.29 3.4 23 40.33 32.88 2042 37.54 8847 37.81 37.14 +.31 -2.5 UFP Tch Q UFPT 26 34.00 25.88 10 30.85 93 32.30 30.20 -.40 +11.0sUGI Corp N UGI 1.04f 2.0 11 52.49 42.51 845 52.07 3367 52.49 51.57 +.51 +10.9sUMB Fn Q UMBF 1.16 1.5 21 82.14 62.27 256 76.23 1105 82.14 75.78 -2.44 +6.0 UMH Prop N UMH .72 4.7 30 17.32 11.38 436 15.35 1637 15.40 14.76 +.42 +3.0 UMH pfB N UMHpB 2.00 7.6 28.10 25.92 11 26.45 25 26.45 26.27 +.09 -3.2 UMH pfC N UMHpC 1.69 6.7 28.46 24.56 2 25.37 14 25.63 25.07 -.03 -6.6 UQM Tech A UQM 1.79 .71 48 1.00 332 1.02 .89 -.02 -28.1sUSEcology Q ECOL .72 1.1 42 63.90 44.50 58 63.70 417 64.65 61.25 +1.00 +24.9sUS FdsHl n N USFD 25 38.74 25.43 1371 37.82 11618 38.74 37.53 -.40 +18.4 USGlobInv Q GROW .03 1.9 7.49 1.25 53 1.61 441 1.69 1.51 +.10 -58.7 USPhysTh N USPH .92 1.0 54 101.75 56.50 55 96.00 241 99.50 95.85 -2.85 +33.0 US Silica N SLCA .25 1.0 33 38.70 23.75 2593 25.69 8747 28.09 25.63 -1.98 -21.1 USA Cmp N USAC 2.10 12.5 19.33 14.55 152 16.83 752 17.19 16.56 -.10 +1.8 USA Tech h Q USAT 14.68 4.50 723 14.00 2865 14.30 13.15 +.35 +43.6 USA Trk Q USAK 29.15 7.01 156 23.47 846 23.90 21.93 +.83 +29.5 Usaa USA Vl N ULVM 55.24 48.81 2 51.47 25 52.33 51.10 -1.23 -1.0 Usaa SCVal N USVM 55.54 47.00 2 54.10 23 55.29 53.65 -.96 +6.6tUSAA IntlVl N UIVM 55.54 47.95 4 48.34 21 48.79 47.95 -.75 -6.0tUsaa EMVl N UEVM 56.13 45.87 3 46.86 26 47.35 45.87 -.82 -8.8 Usaa STrBd N USTB 54.88 49.34 2 49.53 21 49.55 49.49 +.04 -1.1 Usaa IntBd N UITB 50.30 48.09 12 48.54 23 48.61 48.38 +.11 -3.3 USANA s N USNA 29 121.15 52.80 91 115.30 739 118.75 112.95 -.15 +55.7sUSCF Oil n N USOU 77.15 22.66 9 78.22 60 78.48 60.72 +14.56 +81.9tUSCF ShOil N USOD 26.29 4.98 21 4.86 207 6.50 4.86 -1.28 -57.1 USCF shpei N BUY 28.70 23.45 27.50 1 27.75 27.50 -.27 +8.6 USD Ptrs N USDP 1.41f 13.1 12.00 9.00 29 10.75 193 11.05 10.65 -.10 -4.4 USG N USG 24 43.40 25.60 885 43.12 8224 43.34 43.09 -.20 +11.8 UTStarcm Q UTSI 15 6.51 1.97 44 4.08 369 4.15 3.96 +.01 -27.5 Ubiquiti Q UBNT .17 .2 23 89.99 47.78 369 84.72 2288 87.47 80.64 +1.42 +19.3 UltaBeauty Q ULTA 24 291.56 187.96 1013 233.46 4391 248.42 233.22 -16.30 +4.4 UltimSoft Q ULTI 282.39 181.59 203 257.31 1631 264.36 248.32 -10.56 +17.9 UltraClean Q UCTT 7 34.59 15.36 631 16.60 4103 17.00 15.64 -.56 -28.1 UltPetro n Q UPL 11.02 1.54 7235 2.31 24205 2.42 2.01 +.19 -74.5 Ultragenyx Q RARE 86.10 41.67 508 76.87 2750 84.24 73.75 -7.39 +65.7 Ultralife Q ULBI 27 10.95 5.80 8 9.60 172 9.75 8.70 +.50 +46.6tUltrapar N UGP .55e 4.6 26.48 11.32 347 11.84 2728 12.50 11.32 -.34 -47.9 Umpqua Q UMPQ .80 3.5 22 24.89 16.77 1306 22.59 9710 23.58 22.57 -.74 +8.6 UndrArm s N UAA 39 24.70 11.40 6601 22.48 25931 24.42 21.73 +.10 +55.8sUnAr C wi N UA 22.58 10.36 4639 21.08 16147 22.68 20.21 +.29 +58.3 UniQure Q QURE 40.99 5.75 453 37.80 2232 39.44 32.74 +1.62 +93.0 UnicoA Q UNAM 11.30 7.17 0 7.85 1 8.05 7.82 -.20 -8.2 Unifi N UFI 15 39.21 27.98 47 31.70 289 32.13 31.15 +.18 -11.6sUniFirst N UNF .45f .3 23 193.05 135.95 77 176.90 390 193.05 175.95 -5.90 +7.3 UnilevNV N UN 1.43e 2.6 61.62 51.56 953 55.72 5415 55.95 54.73 +.32 -1.1 Unilever N UL 1.48e 2.7 60.13 50.74 902 55.28 5983 55.55 54.46 +.24 -.1 UnionBkVA Q UBSH 1.20 3.1 22 42.60 30.45 268 38.88 1936 41.10 38.86 -2.29 +7.5 UnionBkVT Q UNB 1.20 2.3 25 55.00 40.05 2 51.90 19 53.60 51.30 -1.10 -2.0 UnionPac N UNP 2.92 2.1 10 148.33 101.06 3629 141.68 17886 143.83 138.87 -2.27 +5.7 UniqueF n A UFAB .60 6.9 11 10.55 7.05 14 8.74 58 8.80 8.48 -.16 +17.8 Unisys N UIS 13.90 6.90 432 12.90 2875 13.70 12.60 -.75 +58.3 Unit N UNT 14 26.82 15.29 645 25.56 2255 26.80 24.19 +.68 +16.2 UnBnOH Q UBCP .52 3.9 19 14.00 11.55 2 13.50 13 14.00 13.20 -.40 +1.9sUtdBOH Q UBOH .48 2.2 12 23.50 20.35 7 22.00 12 24.00 21.83 -.65 -.9 UBSI Q UBSI 1.36 3.7 22 40.65 31.70 725 36.40 2907 38.35 36.30 -1.80 +4.7 UtdCmtyBc Q UCBA .40 1.5 28.85 18.20 0 27.20 25 27.90 27.10 -.70 +32.4 UtdCmBks Q UCBI .60f 2.0 20 34.18 24.47 298 30.67 2315 32.70 30.65 -2.05 +9.0 UCmntyFn Q UCFC .24 2.2 19 11.59 7.81 270 10.99 1037 11.33 10.95 -.35 +20.4 UtdContl N UAL 10 81.39 56.51 2168 69.73 15755 72.80 68.49 -3.21 +3.5 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 134 17.52 712 18.17 17.47 -.60 -.7 UtdFire Q UFCS 1.24f 2.3 34 58.46 38.95 61 54.51 294 56.47 53.59 -.98 +19.6 UtdInsur Q UIHC .24 1.2 21.45 13.60 94 19.58 323 20.21 19.41 -.63 +13.5 UtdMicro N UMC .09e 3.2 3.14 2.10 1724 2.82 7087 2.95 2.74 -.13 +18.0 UtdNtrlF Q UNFI 13 52.69 32.52 455 42.66 2714 43.93 41.56 +.74 -13.4 UPS B N UPS 3.64 3.4 18 135.53 101.45 3409 106.23 19664 113.04 105.10 -7.47 -10.8 UtdRentals N URI 8 190.74 104.96 1530 147.62 8059 153.50 143.40 -7.33 -14.1 USecBcCA Q UBFO .36 3.2 24 11.65 8.45 20 11.20 54 11.30 10.90 +.20 +1.8 USNatGas N UNL 10.28 8.54 9.56 8 9.65 9.43 -.01 +4.2 US12MoOil N USL 25.74 15.65 43 25.32 189 25.46 23.69 +1.12 +21.0 USAntimny A UAMY .59 .20 172 .48 829 .58 .45 -.10 +50.0 US Bancrp N USB 1.20 2.4 14 58.50 48.49 9521 50.02 36738 50.72 49.24 -.44 -6.6 US Bcp pfA N USBpA 35.49e 3.8 935.00 873.48 0 930.00 1 930.00 930.00 +3.84 +4.7 US Bcp pfH N USBpH .89e 3.8 24.55 21.61 64 23.56 178 23.73 23.22 +.41 +4.3 US Bcp pfM N USBpM 1.63 5.9 30.27 27.24 73 27.70 250 28.20 27.69 +.11 -1.8 US Bcp pfO N USBpO 1.29 5.1 26.50 23.95 62 25.19 223 25.56 25.11 +.01 -.4 US Brent N BNO 22.42 12.05 726 22.18 2016 22.28 20.64 +1.02 +22.5 US Cellular N USM 49 41.82 32.06 77 37.04 544 37.11 36.28 +.23 -1.6 US Cellu60 N UZA 1.74 6.9 26.26 23.80 14 25.11 96 25.25 24.96 +.01 -.5 US Cellu 63 N UZB 1.81 7.1 26.95 24.46 22 25.59 78 25.84 25.56 -.17 -.5 US Cell64 N UZC 1.81 7.1 27.50 24.55 19 25.62 132 25.96 25.62 -.32 -1.2 USCmdtyFd N USCI 45.44 37.16 139 43.72 1353 45.09 42.75 +.11 +2.8 USDslHtOil N UHN 21.76 12.98 4 20.96 7 21.05 19.62 +.78 +8.4 US Engy rs Q USEG 1.96 .64 147 1.32 1892 1.95 1.18 +.12 -12.0 US GasFd N UGA 36.45 22.49 11 34.51 56 34.71 32.47 +1.48 +8.4 USCoppFd N CPER 21.26 17.02 23 18.71 96 19.17 18.65 -.56 -11.2 USAgriFd N USAG 18.21 15.87 0 16.23 0 16.23 16.20 -.75 -1.7 USLime Q USLM .54 .6 25 101.40 70.56 2 83.90 13 84.40 82.11 -.23 +8.8 US NGas rs N UNG 27.92 20.40 1634 23.70 11165 24.48 23.54 -.17 sUS OilFd N USO 14.99 8.77 21610 15.06 145551 15.08 13.73 +1.04 +25.4tUS ShrtOil N DNO 79.65 44.58 2 44.33 71 48.55 44.33 -3.40 -21.9 USSteel N X .20 .6 20 47.64 20.67 7882 34.75 52809 36.69 33.76 -2.16 -1.3 UtdTech N UTX 2.80 2.2 22 139.24 109.10 3811 125.03 24588 127.37 123.43 +.16 -2.0 UtdTherap Q UTHR 7 152.55 100.57 392 113.15 1785 117.00 107.08 -3.32 -23.5 UtdGrdian Q UG 1.50e 7.8 29 21.33 15.00 3 19.15 23 19.40 18.10 +.65 +3.5 UtdhlthGp N UNH 3.60f 1.5 23 256.73 183.39 2773 245.34 15149 255.13 242.23 -9.03 +11.3 UnitGrp Q UNIT 2.40 12.0 51 26.74 13.81 1650 20.03 13678 22.65 19.49 -2.10 +12.6 UNITIL N UTL 1.46 2.9 27 52.84 40.92 52 51.04 237 52.06 50.43 +.16 +11.9 UnityBcp Q UNTY .28f 1.2 18 24.25 16.15 8 22.75 39 23.70 22.75 -.50 +15.2 UnityBio n Q UBX 20.48 12.75 44 15.06 520 15.08 14.03 -9.5tUnivar n N UNVR 50 31.95 25.76 1038 26.24 5072 27.20 25.76 -.75 -15.2 UnvslCp N UVV 3.00f 4.5 9 68.25 45.95 269 66.05 1109 67.05 64.30 -.10 +25.8tUnivDisp Q OLED .24 .3 52 209.00 78.75 1579 86.00 6565 86.90 78.75 -.45 -50.2 UnvElc Q UEIC 22 72.50 26.97 177 33.05 801 33.55 30.50 +1.90 -30.1 UnivFor s Q UFPI .35e 1.0 21 39.58 25.93 259 36.62 1192 37.12 35.88 -.09 -2.7 UnvHR N UHT 2.64 4.1 37 84.90 53.00 52 63.98 190 66.50 63.67 -2.09 -14.8 UnivHlthS N UHS .40 .4 14 128.15 95.26 881 111.44 3754 115.09 110.62 -3.57 -1.7 Univ Insur N UVE .64a 1.8 12 36.85 15.08 232 35.10 861 35.80 34.60 -.09 +28.3 UnvLogist Q ULH .42f 1.6 19 28.15 14.05 37 26.25 258 26.86 25.95 -.65 +10.5 UnvSecInst A UUU 3.50 1.05 3 1.15 420 1.40 1.07 -.00 -32.4 UnvStainls Q USAP 54 31.20 17.30 97 23.67 525 24.75 23.36 -.98 +10.5 UnivTInst N UTI .08 2.5 3.78 2.21 15 3.15 50 3.50 2.86 +.03 +31.3 UnivstPa Q UVSP .80 2.9 16 32.35 26.61 116 27.50 495 28.70 27.50 -1.20 -2.0tUnumGrp N UNM .92 2.5 2 58.73 36.15 1246 36.99 7817 38.36 36.15 -1.00 -32.6 UnumTh n Q UMRX 16.20 10.15 267 14.35 965 15.11 13.53 +.26 +29.2 UplandSoft Q UPLD 36.88 18.52 304 34.37 1559 35.43 32.02 +.98 +58.7 Ur-Energy A URG 67 .79 .50 356 .67 934 .71 .67 -.03 -2.0 UraniumEn A UEC 2.00 .96 1703 1.61 6727 1.76 1.55 -.15 -9.0 UrbnEdg n N UE .88 3.8 27 26.19 19.51 637 22.87 2876 23.06 22.65 -.03 -10.3 UrbanOne Q UONE 4.85 1.25 8 2.43 63 2.65 1.90 +.18 +31.5 UrbanOnD Q UONEK 2.40 1.35 12 2.10 445 2.15 1.95 +20.0 UrbanOut Q URBN 23 48.24 16.68 2109 44.55 10045 47.07 44.49 -1.50 +27.1 UrogenP n Q URGN 69.57 17.07 176 49.76 685 52.40 48.62 -2.66 +33.7 UrstdBid N UBP 1.06f 5.8 37 18.92 15.36 1 18.27 21 18.48 17.68 +.01 +7.8 UrsBidA N UBA 1.08f 4.8 30 23.94 17.20 175 22.63 646 23.14 22.25 -.30 +4.1 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 17 25.16 76 25.22 25.04 +.07 -4.3 UrstBid pfH N UBPpH 1.56 6.3 26.88 22.97 0 24.95 10 24.97 24.75 +.05 -4.6sUtahMed Q UTMD 1.08 1.0 117.65 68.10 17 110.15 95 117.65 106.75 -4.55 +35.3stUxin Ltd n Q UXIN 10.49 8.16 2354 9.04 25897 10.49 8.16 -6.5V -:tVBI Vac n Q VBIV 5.10 2.71 240 2.75 1583 3.20 2.63 -.28 -35.6 VEON Q VEON .28e 11.8 4.47 2.20 2599 2.38 12704 2.42 2.28 +.08 -38.0 VF Corp N VFC 1.84 2.3 43 85.15 55.51 1710 81.52 9203 83.39 80.80 -.06 +10.2 VICI Pr n N VICI .64 3.1 21.33 17.58 1727 20.64 15759 20.95 20.19 -.08 -1.2 VOC EnTr N VOC .47e 8.9 11 6.66 3.15 33 5.31 196 5.35 5.05 +.08 -10.3 VOXX Intl Q VOXX 6 9.00 4.64 53 5.40 416 5.85 5.25 +.10 -3.6 VSE Corp s Q VSEC .32f .7 18 59.90 41.95 32 47.78 144 50.00 47.62 -2.15 -1.3 VaalcoE N EGY 2.96 .68 592 2.73 5239 2.90 2.42 +.15 +291.7 VailRsrt N MTN 5.88 2.1 28 288.83 197.48 249 274.19 1471 281.42 268.11 -5.15 +29.0 Vale SA N VALE .29e 2.3 12 15.24 8.24 13056 12.82 106969 13.02 12.28 +.01 +4.8 ValeantPh N VRX 6 27.79 10.94 5019 23.24 30132 24.22 22.56 -1.03 +11.8 Valerits hn Q VLRX 7.20 1.19 402 1.34 32783 2.08 1.32 -.08 -53.0 ValeroE N VLO 3.20 2.9 29 126.98 64.22 3484 110.83 17721 112.80 107.68 -1.41 +20.6 ValeroEPt N VLP 2.03f 5.3 14 48.66 33.25 84 38.07 501 38.75 36.90 +.57 -14.4 Valhi N VHI .08 1.7 43 9.24 2.13 293 4.76 1166 5.29 4.76 -.55 -22.9 Validus N VR 1.52 2.2 15 67.96 41.15 1003 67.60 2307 67.84 67.45 -.11 +44.1 Validus pfA N VRpA 26.12 24.12 6 25.70 36 25.75 25.54 +.00 -.8 Validus pfB N VRpB 26.23 24.15 12 25.42 173 25.58 25.41 -.09 -.8 VlyNBcp N VLY .44 3.6 21 13.38 10.61 2407 12.16 10630 12.74 12.16 -.58 +8.4 VlyNBc pfA N VLYpA 1.56 5.9 31.79 25.83 6 26.32 27 26.58 26.26 -.21 -5.2 VlyBcp pfB N VLYpB 28.11 24.99 7 25.84 14 25.84 25.63 +.13 -2.3 Valmont N VMI 1.50 1.0 22 176.35 137.90 173 150.75 577 153.95 148.23 -1.12 -9.1 ValueLine Q VALU .76 3.2 22 25.14 13.26 4 23.70 27 24.40 21.72 +.68 +22.5 Valvoline n N VVV .30 1.4 25.63 19.86 1723 21.57 6040 21.76 20.81 +.27 -13.9 VanEMGold N OUNZ 13.44 11.93 63 12.31 301 12.47 12.26 -.18 -4.2 VanEGold N GDX .06e .3 25.58 20.84 53959 22.31 159288 22.40 21.77 +.13 -4.0 VnE LgFl n N LFEQ 28.49 24.56 26.59 16 26.77 26.44 -.35 +1.1tVanE Grn n N GRNB 27.50 25.81 1 26.00 13 26.00 25.81 +.08 -3.7 VnEkSteel N SLX .40e .9 51.92 36.16 6 45.28 96 46.62 44.59 -1.74 -1.2 VnEkHiIn rs N YMLP 25.49 20.51 11 21.66 42 21.89 21.50 -.10 -7.2 VanE Env N EVX .53e .6 92.00 77.29 0 90.10 2 91.21 90.10 -.91 +3.7 VanE EMHi N HYEM 1.57 6.8 24.95 22.74 846 22.93 1084 23.04 22.81 -.06 -6.3 VanEHiYM N HYD 1.45 4.6 31.49 30.22 641 31.47 2069 31.48 31.39 +.07 +.9 VanE ChiBd N CBON .68e 24.34 21.60 1 22.90 6 23.14 22.84 -.41 +.8 VnEkShHY N SHYD .81 3.3 25.30 24.04 18 24.52 162 24.54 24.41 +.06 +1.4 VnEkRus N RSX .01e 24.33 18.78 12304 21.24 45279 21.25 20.51 +.36 +.1 VanE BDC N BIZD 1.47e 8.8 18.38 15.39 20 16.64 312 16.81 16.56 -.09 +.2 VEckPfSec N PFXF 1.24e 6.3 20.27 18.60 66 19.59 491 19.61 19.43 +.09 -.4tVanE FallA N ANGL 1.63e 4.7 30.39 28.71 1973 28.68 2958 28.99 28.66 -.29 -4.2tVanE IntHY N IHY 1.26 5.2 26.20 24.21 28 24.38 95 24.57 24.21 -.19 -4.9 VanE Reit N MORT 2.36e 7.9 25.41 21.20 22 23.86 148 24.01 23.57 -.08 -.9 VnEkCfMun N XMPT 1.35 5.3 27.65 24.80 16 25.29 126 25.33 25.10 +.06 -5.0tVanE EmM N EMAG .92 4.5 22.45 20.28 25 20.27 306 20.71 20.25 -.40 -7.2 VanE IGFlt N FLTR .15e .6 25.42 25.15 450 25.27 820 25.29 25.25 -.01 tVanE EMBd N EMLC .98 5.8 19.91 16.92 1215 17.02 9460 17.18 16.92 -.20 -10.3 VanEAltEn N GEX 1.07e 1.8 64.75 57.00 1 58.46 11 59.59 57.33 -1.48 -4.4 VEckMun N PRB .15e .6 24.68 24.08 0 24.39 2 24.43 24.37 +.14 +.4 VnEkSMu N SMB .20 1.2 17.67 17.05 6 17.26 752 17.28 17.22 +.03 +.1 VanE LgMu N MLN .62 3.1 20.43 19.41 21 19.85 122 19.85 19.76 +.05 -2.4 VanEIntMu N ITM .54 2.3 24.33 23.25 113 23.57 874 23.60 23.53 +.05 -2.1 VnEkHiInInf N YMLI 1.20 9.5 15.10 11.07 3 12.62 19 13.00 12.54 -.27 -6.0 VanE GenDr N GNRX 26.68 20.60 0 24.60 2 25.28 24.60 -.85 +1.2 VanE OilR N CRAK 33.85 23.00 11 31.67 54 31.99 31.14 -.03 +3.2tV IntMoat N MOTI 36.88 32.00 10 32.59 87 32.75 32.00 -.48 -4.5 VEckNucl N NLR 1.72e 3.4 54.27 45.37 2 50.97 6 51.02 50.51 +.47 +3.9 VnEkGlSpin N SPUN 25.99 21.84 1 25.49 10 25.50 24.43 -.22 +5.5tVanEChAMC N CNXT 37.10 28.32 5 29.35 38 29.50 28.32 -.38 -15.2 VanE Israel N ISRA .44e 1.4 32.37 27.63 9 31.49 31 31.83 31.01 -.40 +3.7 VanEWMoat N MOAT .41e .9 46.20 38.21 67 43.56 911 44.32 43.16 -.73 +2.6 VanE UncOG N FRAK .06e .3 17.99 12.59 30 17.50 139 17.69 16.57 +.41 +11.7 VnEkSemi N SMH .58e .6 114.55 80.92 5174 102.67 40295 105.24 100.91 -3.92 +5.0 VnEkRtl] N RTH 1.39e 1.4 103.87 77.47 8 100.17 44 102.57 99.51 -2.66 +9.6 VanE GenD Q GNRX 64.65 53.83 8 59.00 124 60.41 58.18 -1.36 -.5 VanE Agri N MOO 1.10e 1.8 65.86 54.42 29 62.19 125 62.87 61.65 -.82 +1.0 VEckOilSvc N OIH .47e 1.8 29.87 21.70 5313 26.27 44750 26.98 25.25 +.09 +.8 VanE VecBi Q BBH 136.83 111.36 13 119.98 83 121.49 115.90 -2.11 -3.7tVnEkRusSC N RSXJ .81e 2.2 44.21 35.45 1 36.07 15 36.27 35.45 -.23 -12.0 VEckVcREr N REMX .50a 2.2 32.97 16.94 40 23.11 357 23.30 22.53 -.34 -23.2tVEckChina N PEK 1.41e 1.3 54.26 40.26 5 41.30 54 42.32 40.26 -1.79 -14.4tVnEkIndSC N SCIF .57e 1.2 72.57 46.05 18 48.67 252 50.60 46.05 -2.03 -28.2 VanE Egyp N EGPT 40.97 26.30 26 35.91 95 36.27 34.77 +.60 +9.8tVEckPoland N PLND .29e 1.8 21.80 15.59 2 15.85 18 16.36 15.59 -.43 -19.8 VanE JrGld N GDXJ 37.76 29.84 9679 32.70 35603 32.80 32.06 -.08 -4.2 VanE Coal N KOL .13 .8 18.49 12.94 149 15.78 320 16.17 15.33 -.55 -1.6 VnEk Viet N VNM .32e 2.0 20.50 14.03 97 15.97 955 16.46 15.68 -.35 -10.7 VanEBrzSC N BRF 26.12 17.34 13 17.92 77 18.39 17.70 -.34 -23.6tVanEIndo N IDX .25e 1.2 26.90 20.00 11 20.83 124 21.40 20.00 -.53 -16.1 VanENatRs N HAP .64e 1.7 39.67 32.41 63 37.13 88 37.19 36.50 -.10 VanE VAfr N AFK .53e 2.3 27.39 21.36 3 23.48 30 23.98 22.77 -.06 -5.6 VanE Gam N BJK 1.07e 2.3 50.35 38.99 114 45.85 165 47.13 45.00 -1.67 -1.7 VandaPhm Q VNDA 20.40 11.90 557 19.05 2146 19.30 18.65 -.05 +25.3 VangLTBd N BLV 3.92e 4.2 95.98 86.51 127 88.64 584 89.05 87.83 +.76 -6.8 VangIntBd N BIV 2.17a 2.7 85.85 79.91 608 80.97 3175 81.07 80.68 +.31 -3.4 VangSTBd N BSV 1.08e 1.2 80.25 77.83 3209 78.21 7144 78.29 78.13 +.08 -1.1 VangTotBd N BND 2.06e 2.3 82.71 78.30 1419 79.19 10674 79.30 78.94 +.23 -2.9 VangExDur N EDV 4.81e 3.1 123.85 107.64 290 114.72 527 115.50 113.05 +1.84 -5.2 VangMegG N MGK 1.33e 1.1 122.60 99.11 112 118.97 661 120.54 117.66 -2.24 +6.9 VangMegV N MGV 1.53e 2.1 81.59 68.90 61 74.41 294 75.62 73.86 -1.29 -2.7 VanHiDvY N VYM 2.10e 2.5 90.93 77.58 1021 83.05 4354 83.80 82.39 -.81 -3.0tVangIntHi Q VYMI 2.17e 3.5 72.32 61.20 133 62.23 665 62.36 61.20 -.52 -7.1 VangIntDiv Q VIGI 1.15e 1.8 70.39 60.59 45 64.76 247 65.44 63.54 -.56 -2.3 VangEMGv Q VWOB 2.82 3.7 81.69 74.51 60 75.30 258 75.59 75.15 -.21 -6.2 VangEMI N VXF 1.13e 1.0 122.29 99.37 621 117.80 1830 120.42 116.57 -2.98 +5.4 VangGrth N VUG 1.38e .9 154.46 125.79 561 149.81 3846 151.47 148.02 -2.43 +6.5 VangLgCp N VV 1.84e 1.5 131.68 110.22 873 124.76 4697 126.01 123.52 -1.69 +1.8 VangMidC N VO 1.76e 1.1 164.17 140.54 253 157.64 1595 159.66 155.78 -2.62 +1.8 VangSmCp N VB 1.63e 1.0 161.05 131.25 1021 155.67 4093 158.53 154.03 -3.19 +5.3 VangSCG N VBK 1.19e .7 182.77 141.75 118 175.80 969 179.19 173.23 -3.78 +9.3 VangSCV N VBR 1.96e 1.4 139.94 118.55 183 135.79 1364 138.06 134.70 -2.64 +2.3 VangTSM N VTI 2.17e 1.5 146.87 123.48 1850 140.43 13732 141.99 138.99 -2.02 +2.3 VangValu N VTV 2.05e 2.0 113.46 95.89 1032 103.83 7953 104.85 102.95 -1.08 -2.3 VangSP500 N VOO 3.81e 1.5 263.37 220.42 3709 249.51 19437 252.73 246.63 -4.06 +1.7 VangMCVal N VOE 1.76e 1.6 117.97 101.45 188 110.46 1672 111.52 109.44 -1.29 -1.0 VangMCGr N VOT .82e .6 139.56 115.92 91 134.41 492 136.68 132.58 -2.87 +5.2 VangREIT N VNQ 3.08e 3.8 86.14 72.05 5235 81.45 23347 81.80 80.09 +.66 -1.8 VangDivAp N VIG 1.82e 1.8 108.99 91.60 497 101.62 2898 103.41 100.69 -1.87 -.4 V exUSRE Q VNQI 2.86e 4.9 65.20 55.40 346 58.08 2050 59.33 57.25 -1.00 -4.0 VangAllWld N VSS 2.83e 2.5 127.14 106.63 182 115.41 805 116.46 113.57 -1.77 -3.2 VangAllW N VEU 1.34e 2.6 58.90 49.58 2499 51.84 14238 52.10 51.04 -.66 -5.2 VangEmg N VWO 1.10e 2.6 50.99 40.29 21601 42.20 92930 42.38 41.03 -.59 -8.1 VangPacif N VPL 1.37e 2.0 77.96 64.78 286 69.98 1598 70.49 69.54 -.91 -4.0 VangEur N VGK 1.71e 3.0 63.60 54.60 3859 56.13 24105 56.47 55.18 -.65 -5.1 VangTEBd N VTEB .28e 52.07 50.36 528 50.98 1829 51.01 50.92 +.06 -1.3 Vang500Gr N VOOG 1.62e 1.1 151.03 121.86 44 145.90 351 148.09 144.28 -2.99 +6.5 Van500Val N VOOV 2.01e 1.9 116.72 99.89 21 106.20 75 107.72 105.53 -1.39 -3.4 VanSC600V N VIOV 1.66e 1.2 146.16 114.49 7 140.98 52 144.86 140.91 -4.09 +6.5 VanSC600G N VIOG 1.13e .7 168.77 128.05 29 162.36 107 165.32 160.77 -3.54 +11.3 VangSC600 N VIOO 1.19e .8 157.65 121.82 31 152.35 151 155.62 151.48 -3.60 +9.3 VanMC400V N IVOV 1.50e 1.2 126.87 109.00 11 124.23 46 125.81 123.39 -2.07 +2.0 VanMC400G N IVOG 1.16e .8 143.92 118.23 6 139.27 49 141.81 137.52 -3.05 +4.7 VanMC400 N IVOO 1.57e 1.2 135.68 113.66 28 131.54 148 134.01 130.23 -2.88 +2.9 VanShTTr Q VGSH .79a 1.3 60.93 59.70 1321 59.92 2114 59.93 59.86 +.05 -.6 VanSTCpB Q VCSH 1.71 2.2 80.41 77.84 3558 78.10 7790 78.20 78.00 +.09 -1.5 VanTotBd n Q VTC 2.43 3.0 88.99 80.51 1 80.99 9 81.12 80.66 +.34 -4.7 VangR3K Q VTHR 2.17e 1.7 131.16 110.45 8 125.76 27 127.14 124.21 -1.51 +2.4 VanR2KGr Q VTWG .82e .6 155.90 117.80 5 148.24 54 152.14 146.40 -4.18 +9.4 VanR2KV Q VTWV 1.88e 1.6 118.06 97.33 5 114.28 23 117.16 114.22 -2.45 +4.3 VangR2K Q VTWO 1.50e 1.1 136.70 107.77 52 131.22 476 134.34 129.95 -3.08 +7.3 VanR1KGr Q VONG 1.65e 1.1 151.97 120.63 28 147.02 247 149.37 145.31 -2.51 +6.5 VanIntTTr Q VGIT 1.09 1.7 65.53 61.81 128 62.65 4350 62.76 62.50 +.16 -2.0 VanR1KV Q VONV 2.49e 2.4 114.79 99.80 39 105.49 161 107.04 104.65 -1.01 -2.8 VangR1K Q VONE 2.28e 1.8 131.36 110.43 120 124.88 229 126.59 123.56 -1.61 +2.0 VanMtgBSc Q VMBS 1.15 2.2 53.14 50.79 1042 51.41 10934 51.44 51.24 +.13 -2.0tVanLTCpB Q VCLT 3.51 4.0 96.52 86.70 88 87.57 1943 87.90 86.70 +.59 -8.5 VanLTTrs Q VGLT 1.77 2.4 79.71 71.47 537 74.78 721 75.24 74.19 +.68 -4.1 VanIntCpB Q VCIT 2.60 3.1 88.76 82.81 742 83.52 6328 83.64 83.18 +.29 -4.4 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 470 48.85 2372 48.86 48.74 +.09 +.1 VangFTSE N VEA 1.10e 2.6 47.89 40.88 14209 42.90 66193 43.11 42.31 -.48 -4.4 VanTIntBd Q BNDX .52a 1.0 55.28 53.84 1091 54.71 4942 54.77 54.61 -.03 +.6 VanTIntStk Q VXUS 1.54e 2.8 61.17 51.48 861 54.10 4632 54.34 53.20 -.58 -4.8 VangCnD N VCR 2.03e 1.2 175.82 138.69 53 169.63 334 172.70 167.49 -3.88 +8.8 VangCnS N VDC 3.69e 2.7 151.29 126.78 103 134.27 785 136.89 133.45 -1.59 -8.1 VangEngy N VDE 2.37e 2.3 109.79 83.80 605 105.08 1522 106.57 101.72 +.54 +6.2 VangFncl N VFH .90e 1.3 75.48 59.92 1116 67.45 3650 69.07 66.91 -1.80 -3.7 VanHC Etf N VHT 1.96e 1.2 171.30 144.38 145 159.14 713 162.99 156.81 -3.95 +3.2 VangIndl N VIS 2.25e 1.7 151.28 125.63 181 135.81 675 138.77 134.28 -2.63 -4.6 VangInfT N VGT 1.61e .9 190.46 139.43 355 181.40 3220 184.49 178.97 -4.47 +10.1 VangMat N VAW 2.12e 1.6 144.65 120.06 68 131.56 494 133.70 129.73 -1.80 -3.8 VangUtil N VPU 3.41e 2.9 125.54 104.82 141 115.96 728 117.10 114.63 +1.34 -.5 VangTel N VOX 3.14e 3.7 95.57 81.62 130 84.92 502 86.55 84.08 -1.83 -6.8 VantEng n Q VEAC 9.97 9.62 9.87 88 9.87 9.86 +.01 +1.5 VantEn un Q VEACU 10.40 9.97 2 10.40 12 10.40 10.36 +.04 +2.1 VarexImag Q VREX 43.76 27.80 153 37.09 1160 37.53 35.35 +.28 -7.7 VarianMed N VAR 87 130.29 95.23 984 113.72 3804 118.10 112.79 -4.68 +2.3 Varonis Q VRNS 83.10 35.45 295 74.50 2212 77.90 72.25 -3.95 +53.5 VascuBio Q VBLT 9.05 2.01 63 2.20 438 2.55 2.20 -.30 -69.0 Vaxart rs Q VXRT 11.88 2.76 82 3.03 242 3.21 2.81 -.07 -51.3 VectoIQ n Q VTIQ 9.59 9.54 9.58 658 9.59 9.54 VectoIQ un Q VTIQU 10.10 9.97 0 10.06 107 10.08 10.05 +.7 VectorGp N VGR 1.60b 8.4 23 23.14 18.70 687 19.08 3316 19.19 18.79 +.01 -14.7sVectren N VVC 1.80 2.5 28 71.55 57.48 631 71.45 3145 71.55 71.25 +.01 +9.9 Vectrus N VEC 14 41.48 25.17 98 30.82 390 31.28 30.10 -.65 -.1 VedantaLtd N VEDL 1.20e 8.8 21.99 13.01 623 13.60 3327 13.66 13.07 +.19 -34.7 VeecoInst Q VECO 33.40 10.85 332 14.25 2202 15.10 13.65 -.95 -4.0 VeevaSys N VEEV 86 85.00 52.17 955 76.86 6955 82.80 73.75 -5.98 +39.0tVenatorM n N VNTR 26.90 15.74 763 16.36 3501 17.09 15.74 -.35 -26.0 Ventas N VTR 3.16 5.5 16 72.36 46.55 2998 56.95 12236 57.48 55.29 +2.05 -5.1 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 8 25.05 37 25.12 24.87 -.4sVBradley Q VRA 41 15.47 6.99 319 14.04 2545 15.47 14.01 -.70 +15.3 Veracyte Q VCYT 9.84 5.23 120 9.34 727 9.58 9.02 -.16 +43.0 Verastem Q VSTM 9.07 2.05 2438 6.88 14829 8.14 6.78 -.78 +124.1 Vereit N VER .55 7.4 8.75 6.52 8779 7.44 50340 7.57 7.22 +.04 -4.5 Vereit pf N VERpF 1.68 6.7 27.05 24.43 30 25.12 154 25.59 25.12 -.24 -1.8 VeriFone N PAY 32 23.14 14.90 1318 22.82 12098 22.87 22.80 +.01 +28.9 Vericel Q VCEL 14.75 2.95 1687 9.70 9396 11.00 9.25 -1.30 +78.0 VerintSys Q VRNT 46.45 37.05 499 44.35 1950 45.18 43.75 -1.10 +6.0 Verisign Q VRSN 36 145.57 92.13 715 137.42 4336 138.90 134.84 -1.26 +20.1 Verisk Q VRSK 37 110.32 78.97 659 107.64 3997 108.14 105.43 -.25 +12.1 Veritex Q VBTX 27 33.08 23.84 123 31.07 741 32.48 30.90 -.92 +12.6 Veritiv N VRTV 45.50 20.35 52 39.85 240 40.15 37.70 +1.65 +37.9 Veritone n Q VERI 74.92 7.76 450 16.82 1628 18.62 16.28 -1.22 -27.5 VerizonCm N VZ 2.36 4.7 7 54.77 42.80 18023 50.31 89039 51.05 49.01 +.55 -4.9 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 35 25.88 172 26.03 25.85 -.10 -1.9 VermilnE g N VET 2.03 40.59 29.91 97 36.01 582 36.27 34.11 +1.18 -.9tVermillion Q VRML 2.10 .77 154 .78 710 1.00 .77 -.02 -59.5 VeronaPh n Q VRNA 25.55 10.44 11 13.66 19 16.24 13.53 -1.79 +15.1 Verrica n Q VRCA 23.29 16.54 7 19.73 109 21.00 19.50 -.30 +12.7 Versartis Q VSAR 22.10 1.35 313 2.03 2159 2.25 1.90 -.13 -8.0sVerso Cp N VRS 22.69 3.82 187 21.76 1583 22.69 19.32 +1.71 +23.8 Versum N VSM .24f .6 42.74 31.35 409 37.15 2019 39.03 36.57 -1.85 -1.8 VertexEn Q VTNR 1.50 .65 18 1.06 149 1.09 .98 +.03 +11.6 VertxPh Q VRTX 178.25 125.50 6617 169.96 13849 172.00 145.37 +10.77 +13.4 Veru Inc Q VERU 3.00 .90 212 2.02 1000 2.27 1.97 -.23 +77.2 ViaSat Q VSAT 80.26 57.75 510 65.72 2334 66.33 62.46 +1.42 -12.2 ViacomA Q VIA .80 2.3 8 42.55 28.20 64 35.45 129 35.83 34.35 -.20 +1.6 ViacomB Q VIAB .80 2.7 6 36.77 22.13 2674 30.16 12392 30.71 29.33 -.12 -2.1 ViadCorp N VVI .40 .7 27 61.85 45.85 60 54.25 339 57.45 54.20 -2.35 -2.1 Viavi Q VIAV 30 11.54 8.34 2420 10.24 9097 10.30 9.79 +.26 +17.2 Vical rs Q VICL 3.70 1.02 244 1.15 1880 1.29 1.12 -.14 -37.2tVicon A VII .76 .19 1068 .30 1763 .38 .19 +.05 -24.8 Vicor Q VICR 52.05 16.30 180 43.55 930 45.60 42.60 -2.65 +108.4 VicDvAcc n Q VSDA 29.50 25.49 0 28.46 4 28.54 28.14 -.32 VicMultiF n Q VSMV 29.20 24.76 15 27.82 28 28.00 27.46 -.13 +.9 Vict500VW Q CFA .44e .9 52.01 43.63 124 49.42 530 50.08 48.99 -.80 +1.3 VictDisEnV Q CSF .38e .8 49.05 39.59 4 47.50 39 48.98 47.21 -.81 +5.2 Vict500EV Q CFO .47e 1.0 52.03 43.52 125 49.41 360 50.00 48.92 -.81 +1.3tVicEM Hi n Q CEY 28.35 23.66 63 23.96 73 24.16 23.66 -.23 -8.3 VictDevVol Q CIZ .01j 39.92 32.09 19 33.91 57 34.11 33.46 -.48 -3.4 VictIncEV Q CDC 1.09e 2.4 48.81 42.77 31 46.32 133 46.64 46.11 -.14 -.2 VictSCVol Q CSA .16e 50.04 40.61 1 48.80 4 49.46 48.64 -.92 +5.9 VictIntlVol Q CIL .15e 46.94 37.10 2 39.27 4 39.50 39.00 -.63 -3.4tVicEmMkt Q CEZ 31.99 26.23 1 26.86 5 27.11 26.23 -.20 -9.5 VictLCHiDv Q CDL .44e 47.44 41.69 5 45.30 33 45.36 44.85 +.12 VictSCHiD N CSB .60e 47.14 39.13 1 46.02 7 46.83 45.86 -.87 +3.2tVictIntHiD Q CID .33e 38.00 33.68 0 34.20 12 34.20 33.68 -5.6 VictCap n Q VCTR 13.50 9.72 74 10.58 449 11.00 9.90 -.14 -8.8 ViewRay n Q VRAY 10.64 4.40 468 6.92 3121 7.64 6.79 -.15 -25.3 VikingTh n Q VKTX 13.43 .88 2152 9.49 10815 11.07 9.34 -1.59 +133.7sVillSupMkt Q VLGEA 1.00 3.4 16 31.49 21.95 19 29.46 175 31.49 29.22 -1.82 +28.5 VinaConc N VCO .66e 1.6 47.99 30.95 50 41.61 250 41.62 39.60 +.11 +12.5 VinceHlg rs N VNCE 5 17.30 3.20 18 16.49 216 17.23 15.06 +.38 +166.4 ViperEnPt Q VNOM 1.92f 6.0 36 33.63 14.76 530 31.91 2377 32.36 29.02 +1.95 +36.8 Vipshop N VIPS 10 19.14 7.79 7177 10.85 29702 11.23 10.00 -.38 -7.4 VirTra n Q VTSI 7.36 4.14 13 5.12 52 5.35 4.88 -.11 -18.7 Virco Q VIRC .06 1.4 6.05 3.95 4 4.40 63 4.95 4.10 -.40 -12.9 VirnetX A VHC 8.75 2.10 154 3.40 951 3.55 3.15 -.05 -8.1 VirtuFin n Q VIRT .96 3.6 14 37.85 13.10 1171 26.55 7848 30.10 26.25 -3.25 +45.1 VirDynCr n N BLHY 25.49 24.24 22 24.51 321 24.67 24.46 -.05 -1.1 VirShUS n N VESH 24.93 21.19 0 21.78 25 21.95 21.24 +.18 -4.7 ZweigTR N ZTR .97 8.6 14.18 10.74 58 11.27 351 11.32 11.10 +.10 -15.9tVirtGblMSc N VGI 1.87 14.0 19.46 13.33 37 13.37 290 13.60 13.33 -.20 -23.6 VirtusInv Q VRTS 1.80 1.4 16 138.03 103.81 62 127.95 271 136.60 126.45 -9.55 +11.2 VirtusIn pf Q VRTSP 1.81 1.7 114.06 96.13 1 109.55 11 113.81 108.58 -3.70 +8.5 Virtusa Q VRTU 54.21 28.45 122 48.68 832 49.54 46.55 +.25 +10.4 Visa s N V .84 .6 44 136.69 93.19 7250 132.45 39829 134.91 129.53 -2.88 +16.2 VishayInt N VSH .34f 1.5 25.00 16.40 1638 23.20 12792 24.70 23.00 -1.15 +11.8 VishayPrc N VPG 35 40.45 16.55 69 38.15 431 38.98 35.60 +.35 +51.7 VistaGold A VGZ .92 .60 100 .69 420 .70 .66 +.00 -1.1 VistaOutd n N VSTO 25.07 12.36 467 15.49 2115 16.62 15.41 -.99 +6.3 VistaGn n Q VTGN 2.65 .69 295 1.37 1546 1.50 1.29 +.06 +23.1 Visteon s Q VC 25 140.64 91.20 242 129.24 1356 136.82 126.01 -2.63 +3.3 VistraEn n N VST 24.81 15.79 3085 23.66 21251 24.09 23.22 +.01 +29.1 VitalThera Q VTL 7.30 2.43 431 6.85 1453 6.95 5.83 +.35 +15.1 VitaminSh N VSI 7 12.00 2.95 426 6.95 2212 7.70 6.65 -.25 +58.0 ViveveMd n Q VIVE 7.95 1.60 366 2.72 1562 2.85 2.44 -.04 -45.3 VivintSolar N VSLR 19 6.10 2.70 488 4.95 2136 5.40 4.90 -.40 +22.2 Vivopwr n Q VVPR 6.69 1.02 4447 2.34 6449 3.33 1.45 +.53 -19.3 Vivus Q VVUS 3 1.32 .33 267 .71 2165 .76 .70 -.03 +40.2 VMware N VMW 39 165.00 85.70 1279 146.97 6485 149.00 142.28 -3.04 +17.3 VoceraCm N VCRA 32.23 22.43 255 29.89 1716 31.96 29.87 -1.03 -1.1tVodafone Q VOD 1.82e 7.5 32.75 24.04 3101 24.31 17068 24.65 24.04 -.56 -23.8tVolarisAv N VLRS 16.00 4.95 351 5.08 2002 5.37 4.95 -.30 -36.7 VolitionRX A VNRX 4.00 1.85 37 2.00 264 2.29 1.88 -.20 -32.0 VoltInfoSci A VISI 4.90 2.16 36 3.40 134 3.55 3.30 -.10 -10.5sVonage N VG 12.82 6.28 2064 12.89 7700 13.02 12.09 +.58 +26.7 Vornado N VNO 2.52 3.4 26 80.92 64.14 1193 73.92 6625 74.28 72.73 +.27 -5.4 Vorndo pfK N VNOpK 1.43 5.6 25.78 23.64 20 25.40 42 25.48 24.90 +.45 +.6 Vorndo pfL N VNOpL 1.35 5.5 25.78 22.37 24 24.52 120 24.52 24.02 +.34 -1.5 Vornad pfM N VNOpM 1.31 5.6 25.18 21.57 42 23.21 128 23.41 22.81 +.32 -7.5 Voxeljet N VJET 6.37 3.07 7 3.51 60 3.68 3.50 -.17 -23.2tVoyaAsPcD N IAE 1.02 10.2 11.38 9.82 52 10.00 141 10.10 9.82 -.14 -4.6tVoyaEmHi N IHD .92 11.4 9.86 7.89 80 8.05 502 8.10 7.89 -.07 -9.6 VoyaFincl N VOYA .04 .1 17 55.27 35.27 1428 47.00 10261 49.70 46.46 -2.37 -5.0 VoyaGlAdv N IGA 1.12 9.7 11.85 10.45 18 11.58 193 11.81 11.45 -.15 +1.3 VoyaGlbDv N IGD .91 12.4 8.16 7.00 268 7.35 1788 7.38 7.28 -5.2 VoyaInfra N IDE 1.46 9.4 17.66 14.35 40 15.55 214 15.69 15.37 -.04 -7.7tVoyaIntHD N IID .83 12.4 7.94 6.64 13 6.66 124 6.76 6.64 -.07 -11.7 VoyaPrRTr N PPR .29 5.8 5.38 4.98 290 5.03 1427 5.07 5.02 -.03 -.8 VoyaNatRs N IRR .81 12.7 7.00 5.63 124 6.35 509 6.37 6.16 +.07 +1.4 VoyagerT n Q VYGR 31.91 8.10 754 19.54 4312 24.24 19.15 -3.36 +17.7 vTvThera n Q VTVT 8.40 .65 196 1.54 758 1.66 1.42 -.03 -74.4 VulcanM N VMC 1.12 .9 27 141.20 108.17 1135 129.06 6275 130.72 125.62 -2.51 +.5 Vuzix Q VUZI 11.40 4.10 402 7.45 2321 7.55 6.90 -.15 +19.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 74

A -ACNB Cp ACNB 34.05 -.10 ARCAbio rs ABIO .56 -.01 ASV Hld n ASV 5.79 +.79 AbeonaTh ABEO 16.00 -.45 Abraxas AXAS 2.89 -.06 Acasti g rs ACST .57 -.06 AccelrDiag AXDX 22.30 +.30 AdamisPh ADMP 3.20 AdestoTc n IOTS 8.40 -.40 AdmaBio ADMA 4.51 -.03 Adomani n ADOM 1.09 +.01 AMD AMD 14.99 -.32 AehrTest h AEHR 2.35 +.01 AEtern g rs AEZS 1.95 -.03 Aethlon rs AEMD 1.28 +.01 Agenus AGEN 2.27 -.04 AgroFresh AGFS 7.01 +.01 Airgain n AIRG 9.19 +.18 AkariTh rs AKTX 1.95 -.06 AkersBios AKER .39 +.02 Akoustis n AKTS 7.27 +.22 Albireo ALBO 35.50 -.59 AldeyraTh ALDX 7.95 -.20 All MMA n AMMA .33 -.05 AldHlPrd rs AHPI 2.41 AltaMesa n AMR 6.81 +.02 Amedica rs AMDA .95 -.01 AmeriHld n AMRH 1.03 -.09 AmElTech AETI 1.25 -.01 Anavex rs AVXL 2.62 -.09 AntaresP ATRS 2.58 -.04 ApollEnd rs APEN 6.98 +.26 ApolMed n AMEH 25.86 -2.90 ApplRecy h ARCI .69 +.01 ApldDNA APDN 1.26 ApricusB rs APRI .39 -.02 AptoseB g APTO 3.94 +.16 AquaMetal h AQMS 2.88 +.04 AquaB Tc n AQB 3.33 +.37 Aradigm h ARDM 1.45 +.04 Arcimoto n FUV 4.26 -.14 AspenGp n ASPU 7.47 +.11 AssembBio ASMB 39.21 -.08 Astrotch rs ASTC 3.10 -.31 AsureSftw h ASUR 15.95 -.24 Athersys ATHX 1.97 +.03 Atomera n ATOM 6.12 +.20 AttisInd hn ATIS .38 -.05 Attunity ATTU 11.61 -.02 AutoWeb AUTO 4.52 +.37 AveThera n ATXI 3.58 -.12 AVEO Ph h AVEO 2.26 +.15 AvidBios rs CDMO 3.92 +.04 AvistaHl n AHPA 10.03 AxoGen AXGN 50.25 -1.15 AytuBioSc n AYTU .26 -.00 AzurRx n AZRX 3.21 +.17B -BIO-key n BKYI 2.65 +.15 BOS Ltd BOSC 2.31 +.04 BankMarin BMRC 80.85 -.85 BioDlvry lf BDSI 2.95 -.03 BioLifeSol BLFS 11.41 BioLneRx h BLRX .89 -.01 BioanlySys BASI 1.65 +.04 Bioblast rs ORPN 1.64 -.04 Biocept rs BIOC .20 +.01 BiostrPh rs BSPM 2.23 +.03 BlRidgAc n BRAC 9.80 BonsoElec BNSO 3.33 -.03 Boxlight n BOXL 5.11 -.11 Brainstorm BCLI 3.90 -.06 Bridglne rs BLIN 1.14 -.03 BroadVis BVSN 1.97 -.03 BroadwdE BWEN 2.36 +.02C -CAS Med CASM 1.95 -.04 CASI Phr h CASI 8.23 +.88 CHF Sol rs CHFS 1.84 -.26 CM SevSt n CMSS 9.89 +.02 CTI BioP rs CTIC 4.98 -.26 CUI Glbl CUI 2.97 +.01 CVD Eqp CVV 6.66 -.27 Caladriu rs CLBS 6.47 CambLrn ABCD 11.15 +.07 CancerGen CGIX .89 +.03 Capricor CAPR 1.34 CpstnTur rs CPST 1.43 -.04 CaroFin s CARO 42.92 -.31 CatalstB rs CBIO 11.67 -.20 CatalystPh CPRX 3.12 -.03 Catasys n CATS 6.72 -.24 Celcuity n CELC 24.82 -.67 Cellectar rs CLRB .62 -.04 Celsion rs CLSN 2.95 -.15 CelsiusH n CELH 4.60 -.18 Cemtrex rs CETX 2.09 +.03 CntRsDvA CDEV 18.06 -.45 CntlVyCm CVCY 21.16 -.14 CentCas CNTY 8.75 +.05 Cerecor n CERC 4.34 +.02 CescaTh rs KOOL .42 -.01 ChampO hrs CSBR 6.34 -.44 Chantic rs BURG 3.09 +.06 CharlsCol h CTHR 1.07 +.01 CharterFn CHFN 24.15 -.33 ChckPnt n CKPT 2.98 +.19 Chembio CEMI 11.10 +.10 ChAdvCns CADC 5.65 +.70 ChinAutLog CALI 2.28 -.19 ChinaAuto CAAS 4.32 +.22 ChinCer rs CCCL 1.64 +.07 ChiCmCr h CCCR 1.12 -.02 ChiCustR n CCRC 22.59 -11.18 ChinaHGS HGSH 1.57 +.08 ChinLend h CLDC 3.01 -.99 ChinaNRes CHNR 2.25 -.05 ChiRecy rs CREG 1.55 -.03 ChinaNt rs CNET 2.52 +.08 ChromaDx n CDXC 3.71 -.08 Citiz&Nthn CZNC 25.86 -.51 CivistaBcsh CIVB 24.24 -.27 ClearSign CLIR 2.00 CoDiagn n CODX 3.88 +.06 CoffeeH JVA 5.40 -.30 CohBar n CWBR 6.55 -.16 CmtyBkTr ESXB 8.95 CmstkH rs CHCI 2.62 +.03 ContraFect CFRX 2.21 -.03 Corcept CORT 15.72 -.07 CountrP rs CPAH 2.37 +.04 CrownCfts CRWS 5.70 +.10 CryoPort rs CYRX 15.78 +.76 CueBioph n CUE 11.86 -.30 Cyclacel rs CYCC 1.42 +.01 CymaBay CBAY 13.42 +.04 CytRx rs CYTR 1.13 +.03 Cytosorbnt CTSO 11.40 -.10D -DareBio rs DARE 1.17 -.01 DarioHlth DRIO 1.28 -.01 Daseke n DSKE 9.93 +.05 Data IO DAIO 6.35 +.09 Datawatch DWCH 9.50 +.05 DelTaco TACO 14.18 +.16 DelmarPh n DMPI .68 -.01 DeltaTch h DELT 1.04 +.00 Dennys DENN 15.93 -.27 Determine DTRM 1.41 -.01 DifferBr rs DFBG 3.85 -.15 DiffusP hn DFFN .46 -.02 DigitalAlly DGLY 2.35 DigitlTurb APPS 1.51 +.01 DivrsRest SAUC 1.25 +.05 DragVic n LYL 3.10 -.05 DryShips s DRYS 5.26 +.10 DynavaxT DVAX 15.25 -.05E -ENDRA n NDRA 2.55 -.28 ENGlobal ENG 1.29 -.02 EagleBncp EGBN 61.30 -.05 EastrAcq n EACQ 10.30 +.04 EastsDist n EAST 8.50 +.25 Eco-Stim h ESES .65 -.05 eGain EGAN 15.10 +.70 EksoBio n EKSO 1.79 +.07 Energous WATT 14.83 -.65 EngyFocus EFOI 1.90 -.11 EsqFnHld n ESQ 26.39 -.52 EuroTech CLWT 4.00 Euroseas rs ESEA 1.75 +.06 EvofemBio EVFM 2.71 -.29 EvokePhm EVOK 2.50 +.03 EvolvgSys EVOL 2.85 +.05 ExactSci h EXAS 59.79 -.69 ExelaTch n XELA 4.75 -.17 EyegatePh EYEG .53 +.00F -FS Bncp FSBW 63.25 -.48 FarmersNB FMNB 15.95 -.05 FenncPhr n FENC 10.44 +.18 FinTcII n FNTE 10.00 -.01 FinjanH FNJN 3.40 +.07 FCmtyCp FCCO 25.10 First LI s FLIC 24.85 -.20 FiveStar FVE 1.50 +.05 Fonar FONR 26.55 +.25 ForshtAut n FRSX 3.63 +.09 FortressBio FBIO 2.98 +.05 Forward h FORD 1.62 -.06 FulingGbl n FORK 2.95 +.10 FullHseR FLL 3.33 -.06G -GSV Cap GSVC 6.86 +.02 GTx Inc rs GTXI 15.31 -.38 GalectinTh GALT 6.36 +.16 GalmedPh GLMD 11.90 -.20 GeneticT rs GENE .99 +.03 GeniusBr n GNUS 2.38 -.06 Gevo rs GEVO 3.80 -2.61 GblEagEnt ENT 2.52 -.09 GlobusM rs GLBS .51 -.01 GoodTimes GTIM 3.75 +.25 GorsHl A n GSHT 10.15 -.01 GreenBrick GRBK 9.80 +.30 GrpoFin GGAL 32.98 -2.22H -HTG Mol h HTGM 3.26 +.01 HalladorE HNRG 7.14 -.10 HaymkAc n HYAC 9.76 HebronTc n HEBT 1.98 +.10 HeliMAn h HMNY .31 +.08 HernTher h HRTX 38.85 -2.05 HeskaCorp HSKA 103.79 +1.36 HghwyH HIHO 4.62 +.10 Histogenics HSGX 2.50 +.01 HostessBr n TWNK 13.60 -.02 HowardBcp HBMD 18.00 -.25 HudsonTc HDSN 2.01 +.05 HuttigBld HBP 4.75 -.15I -ICAD ICAD 3.05 +.01 Itus Cp hrs ITUS 3.03 -.07 IdealPower IPWR 1.06 +.01 IderaPhm IDRA 1.32 +.05 ImmuneP rs IMNP .19 +.01 ImprimisP IMMY 2.20 IndusAcq n INDU 9.86 -.08 InfrEnAlt IEA 9.31 -.01 Insignia s ISIG 1.63 -.04 InspEnt INSE 6.25 +.05 IntecPhm n NTEC 4.40 +.20 Intelliph IPCI .45 +.02 IntlnkEl n LINK 3.25 -.33 IntrpDia rs IDXG .89 +.00 iRadimed IRMD 20.75 +.75 Iteris ITI 4.84 +.07 Izea n IZEA .95 +.03J -Jason Inds JASN 2.32 -.12 JointCorp JYNT 8.18 +.21K -KBS Fash rs KBSF 4.87 +.06 KayAnAc n KAAC 9.90 KaziaTh rs KZIA 2.96 -.04 KeryxBio KERX 3.76 +.13 KindredBio KIN 10.65 -.15 KingldJw KGJI 1.26 Kingstone KINS 16.90 -.20 KingtoneW KONE 7.63 +.08 KitovPh n KTOV 2.64 -.01 KrystlBio n KRYS 14.87 +.45L -LCNB Corp LCNB 19.70 -.65 LM FdgA n LMFA .44 +.01 LRAD h LRAD 2.63 +.04 LaJollaPh LJPC 29.17 -.11 Landcad n LCA 10.13 -.01 LandsEnd LE 27.90 +.15 W -:W&T Off N WTI .40 5.6 12 8.92 1.81 2687 7.15 20905 7.44 6.51 +.06 +116.0 WBI TacGr N WBIA .03e .1 26.51 22.50 7 24.31 34 25.10 24.26 -.69 -3.3 WBI TactV N WBIB .08e .3 27.48 23.67 6 24.26 25 24.87 24.19 -.47 -7.9 WBI TacYd N WBIC .28e 1.2 23.53 20.92 7 22.78 37 23.33 22.78 -.44 +1.8 WBI TacSel N WBID .05e .2 25.62 21.85 6 23.57 29 24.28 23.43 -.61 -3.8 WBI LCTG N WBIE .19e .7 28.05 23.50 11 25.93 44 26.52 25.83 -.56 -.4 WBI LCTV N WBIF .22e .8 30.46 25.84 8 28.17 30 28.83 27.99 -.64 -2.6 WBI LCTY N WBIG .31e 1.2 28.00 22.65 14 25.83 53 26.23 25.57 -.35 -.1 WBI LCTS N WBIL .04e .2 29.15 24.92 8 26.10 30 26.76 25.90 -.67 -4.9 WBI PwFact N WBIY 27.94 22.34 15 26.87 54 27.67 26.84 -.82 +1.0 WBITacRot N WBIR 26.78 24.18 4 24.70 17 25.16 24.55 -.47 -3.0tWBI TacInc N WBII .26e 1.1 25.76 23.84 15 23.83 78 24.08 23.83 -.28 -6.1 WBI THiInc N WBIH .45e 1.9 25.43 23.68 44 23.92 225 24.28 23.90 -.29 -4.1tWCF Bcp n Q WCFB .20 2.2 11.00 8.96 3 9.00 7 9.39 8.96 -.10 -5.5 WD 40 Q WDFC 2.16 1.5 37 151.35 103.80 68 146.25 392 149.30 143.75 -1.50 +23.9 WEC Engy N WEC 2.21 3.4 21 70.09 58.48 1829 64.65 10009 64.98 62.33 +2.36 -2.7 WEX Inc N WEX 36 193.86 101.14 324 190.48 1797 192.13 186.07 -1.80 +34.9sWGL Hold N WGL 2.06 2.3 17 88.75 80.91 538 88.75 1779 88.75 88.50 +.10 +3.4 WMIH Q WMIH 1.61 .60 904 1.34 6169 1.36 1.30 -.01 +57.8 WNS Hldg N WNS 28 53.88 32.79 241 52.18 1120 52.59 50.73 -.55 +30.0 WP Carey N WPC 4.06 6.1 18 72.41 59.23 430 66.35 1991 67.01 65.21 +.91 -3.7 WPP plc N WPP 3.91e 5.0 103.98 76.68 114 78.58 709 80.58 77.75 -2.42 -13.2 WPX Engy N WPX 19.23 8.87 5675 18.03 36182 18.64 17.22 +.06 +28.1 WPX pfA N WPXp 1.56 2.1 79.61 44.24 4 75.44 522 76.83 69.94 +.11 +22.0 WSFS s Q WSFS .44f .8 18 56.70 42.45 102 53.30 426 55.98 53.20 -2.80 +11.4 WSI Inds Q WSCI .16 3.1 58 6.55 2.85 56 5.20 100 5.23 4.71 +.24 -13.3 WVS Fn Q WVFC .32a 1.9 26 18.05 14.76 1 16.55 2 16.60 15.85 +6.9 Wabash N WNC .30 1.6 13 26.54 18.25 454 18.66 2637 19.68 18.30 -1.10 -14.0tWABCO N WBC 16 162.20 115.45 508 117.02 2355 119.92 115.45 -3.44 -18.5 Wabtec N WAB .48 .5 30 104.21 69.20 950 98.58 3945 100.49 97.47 -2.12 +21.1 WaddellR N WDR 1.00 5.6 12 23.82 17.53 993 17.97 3555 18.76 17.88 -.84 -19.6 WageWrks N WAGE 29 69.25 38.40 574 50.00 2597 51.30 46.00 -1.10 -19.4 WalMart N WMT 2.08f 2.4 20 109.98 73.13 8256 85.65 56658 87.49 84.48 +.83 -13.3tWalgBoots Q WBA 1.76f 2.9 13 83.89 59.07 15725 60.02 90054 68.04 59.07 -7.60 -17.4 WalkerDun N WD 8 61.44 42.66 153 55.65 764 58.56 55.00 -3.01 +17.2 WarrMet n N HCC .20 31.65 7.40 1513 27.57 6528 27.77 24.00 +2.30 +39.8 WashFed Q WAFD .68 2.1 16 37.70 29.80 455 32.70 2132 33.85 32.70 -1.10 -4.5 WashPrGp N WPG 1.00 12.3 22 9.79 5.40 1677 8.11 12111 8.33 7.94 -.17 +13.9 WashPr pfH N WPGpH 1.88 7.9 25.56 20.05 8 23.69 25 23.84 23.11 -.10 -3.7 WashPr pfI N WPGpI 1.72 8.0 25.99 19.11 6 21.37 63 21.94 21.18 +.20 -13.7 WREIT N WRE 1.20 4.0 29 33.96 24.92 565 30.33 1983 30.52 29.53 +.66 -2.5 WshTrst Q WASH 1.72 3.0 20 63.25 48.85 33 58.10 272 61.10 58.05 -2.62 +9.1 WasteCon s N WCN .56 40 78.48 63.14 844 75.28 3509 76.26 74.54 -1.15 +6.1 WsteMInc N WM 1.85 2.3 17 89.73 72.58 2421 81.34 13195 82.13 79.96 -.54 -5.7 Waters N WAT 29 220.20 171.32 491 193.59 2837 195.42 190.35 -.28 +.2 WaterstnF Q WSBF .48a 2.8 16 20.05 16.60 86 17.05 417 17.90 17.05 -.85 Watsco N WSO 5.80f 3.3 33 192.94 141.61 451 178.28 1392 181.39 175.15 -3.33 +4.8 WatscoB N WSO/B 5.00f 2.8 37 192.75 142.00 176.78 0 179.45 176.78 -10.18 +4.6 WattsWtr N WTS .84f 1.1 26 84.25 59.15 92 78.40 583 79.75 77.00 -.75 +3.2 WaveLfSc n Q WVE 55.95 15.15 347 38.25 1507 39.00 33.06 +4.30 +9.0sWayfair N W 119.84 55.33 1117 118.76 7480 119.84 108.65 +3.92 +48.0 WaysideT Q WSTG .68 4.8 6 20.00 12.60 2 14.05 44 14.55 14.00 -.20 -15.9 WeathfIntl N WFT 4.72 2.07 9443 3.29 79928 3.53 3.16 -.04 -21.1 Web.com Q WEB 10 26.15 15.75 824 25.85 5290 26.05 25.25 -.25 +18.6 WebsterFn N WBS 1.32f 2.1 22 67.86 44.04 653 63.70 2414 66.05 63.50 -2.49 +13.4 WeiboCorp Q WB 142.12 65.65 1967 88.76 15906 95.91 85.33 -9.41 -14.2 WtWatch N WTW 92 105.73 31.66 1494 101.10 6097 102.67 97.65 +.50 +128.3 WeinRlt N WRI 1.58f 5.1 11 33.83 25.67 732 30.81 3404 31.84 30.47 -.88 -6.3 WeisMk N WMK 1.20 2.2 26 57.82 31.26 127 53.34 829 57.71 53.10 -3.32 +28.9 Welbilt N WBT 23.77 18.34 1258 22.31 5263 22.49 21.68 +.01 -5.1sWellcare N WCG 29 245.61 162.25 411 246.24 1918 247.94 237.16 +2.04 +22.4 WelleslyBc Q WEBK .22f .7 22 34.09 25.00 33.83 5 34.08 32.66 +.98 +13.9 WellsF pfJ N WFCpJ 2.00 7.8 27.73 25.45 340 25.70 848 25.91 25.65 -.05 +.2 WellsF pfL N WFCpL 75.00 6.0 1359.86 1253.00 3 1259.00 324 1259.50 1253.00 +1.00 -3.9 WellsF pfN N WFCpN 1.30 5.2 25.43 23.51 46 24.84 183 24.91 24.73 +.04 -1.0 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 43 24.59 186 24.65 24.46 +.04 -2.1 WellsF pfP N WFCpP 1.31 5.3 25.62 23.69 15 24.80 121 24.91 24.73 -.02 -1.5 WellsF pfQ N WFCpQ 1.46 5.6 28.06 25.60 72 25.90 371 26.03 25.77 +.01 -4.1 WellsF pfR N WFCpR 1.66 6.0 30.47 26.87 65 27.50 471 27.60 27.46 -.05 -3.9 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 31 25.82 214 25.85 25.64 +.12 -2.4 WellsFargo N WFC 1.56 2.8 13 66.31 49.27 43870 55.44 113966 57.12 53.02 +1.50 -8.6 WellsF pfY N WFCpY 26.50 24.33 50 25.17 153 25.25 25.12 -.01 -3.0 WellsF pfX N WFCpX 26.16 24.15 75 25.00 576 25.05 24.92 -2.1 WellsF pfW N WFCpW 26.65 24.32 59 25.22 236 25.39 25.14 -.02 -3.0 WellsF pfV N WFCpV 26.82 25.00 40 25.79 198 25.93 25.68 +.04 -3.8 EvgGlbDiv N EOD .54m 9.7 6.50 5.52 77 5.59 495 5.63 5.54 -.04 -5.7 WFAdvInco A EAD .82 10.2 8.97 7.80 167 7.99 581 8.03 7.99 -.02 -4.9tWFAdMSec A ERC 1.16 9.3 13.65 12.48 150 12.48 614 12.62 12.48 -.12 -4.4 WFREI pf N WFEpA 1.59 6.1 27.35 25.20 77 25.90 124 26.13 25.80 -2.2 WFAdUtlHi A ERH .90 7.3 13.59 9.51 10 12.35 61 12.40 12.24 +.09 -6.4 Welltower N WELL 1.68e 2.7 14 78.00 49.58 2995 62.69 12707 63.45 58.33 +3.64 -1.7 Welltwr pfI N HCNpI 3.25 5.5 69.22 54.50 21 59.42 58 59.78 58.10 +1.15 -.7 Wendys Co Q WEN .34 2.0 18 18.22 13.57 1609 17.18 12291 18.09 16.93 -.95 +4.6 WernerEnt Q WERN .36f 1.0 26 43.95 28.55 705 37.55 3815 39.50 36.95 -2.16 -2.8 Wesbanc Q WSBC 1.16 2.6 19 48.37 35.49 126 45.04 566 47.09 45.03 -1.87 +10.8 WescoAir N WAIR 11.95 6.05 176 11.25 1808 11.65 11.13 -.35 +52.0 Wesco Intl N WCC 17 69.35 48.95 454 57.10 4190 60.85 55.30 -2.85 -16.2 WestBcp Q WTBA .80f 3.2 15 28.00 20.90 23 25.15 95 26.50 25.10 -1.20 WestPhrm N WST .56 .6 42 103.36 80.02 517 99.29 1848 101.06 96.93 -1.70 +.6 WAmBcp Q WABC 1.60 2.8 28 64.26 49.38 100 56.51 512 59.93 56.44 -3.70 -5.1 WestellT rs Q WSTL 32 4.60 2.71 14 2.85 159 2.89 2.75 +.02 -24.0 WstnAlliB N WAL 17 64.06 44.83 1133 56.61 3466 60.04 56.53 -3.59 WstnAll56 N WALA 1.56 6.1 26.71 25.15 5 25.63 20 25.86 25.57 -.16 -2.2tWstACpLn N TLI .87 8.6 11.22 10.13 39 10.11 174 10.21 10.11 -.11 -3.9 WAstEMkt N EMD .84 6.3 16.16 13.23 305 13.27 997 13.44 13.26 -.12 -14.7 WsADefOp N GDO 1.36 8.1 18.58 16.28 32 16.75 107 16.75 16.44 +.23 -6.9tWAstGlbHi N EHI 1.16 12.7 10.40 9.14 79 9.12 689 9.24 9.12 -.12 -10.8 WstAstHI2 N HIX .80 13.7 7.35 5.97 322 6.44 1213 6.49 6.43 -.03 -7.6 WAHiInOp N HIO .43 8.8 5.21 4.74 395 4.82 1708 4.82 4.77 -.01 -4.9 WAstHYOp N HYI 1.32 9.0 15.90 14.41 41 14.59 206 14.61 14.51 +.04 -3.5 WstnAsst N PAI .69 5.0 17.37 13.32 23 13.74 81 13.75 13.44 +.23 -13.2 WstnAsInt N SBI .48 5.5 9.98 8.58 4 8.67 71 8.69 8.58 +.04 -6.9 WAstDefOp N IGI 1.20 5.7 23.67 19.85 19 20.95 93 20.95 20.31 +.48 -8.4 WAMgdMu N MMU .78 6.2 14.60 12.54 94 12.68 384 12.68 12.57 +.10 -9.9 WstAstMtg N WMC 1.24e 11.9 8 10.95 8.54 390 10.42 1908 10.86 10.35 -.04 +4.7 WAMtDOp N DMO 2.82a 12.2 27.29 22.88 75 23.04 271 24.00 22.98 -.94 -6.6 WA MunDef N MTT 1.01a 4.8 23.85 20.45 14 21.17 83 21.30 21.06 +.07 +1.3 WstAMunHi N MHF .34 4.6 8.05 7.08 24 7.23 129 7.29 7.20 +.03 -2.3 WAMunPrt N MNP .87 6.2 16.26 13.94 17 14.12 126 14.32 14.10 -.11 -7.3 WAstBdF N WEA 1.08 8.6 14.40 12.50 25 12.60 112 12.65 12.53 +.01 -8.8 WstAVari N GFY .93 5.6 17.79 16.59 2 16.76 19 16.79 16.59 +.04 -3.5 WAstInfSc N WIA .38 3.4 12.10 11.10 72 11.43 238 11.43 11.21 +.20 -3.1 WAstInfOpp N WIW .40 3.6 11.75 10.92 112 11.15 478 11.16 10.92 +.20 -2.4 WstC&G gs A WRN 1.44 .71 397 .84 572 .90 .82 -.03 -16.8 WDigital Q WDC 2.00 2.6 8 106.96 75.96 2610 77.41 17894 79.46 76.40 -1.77 -2.7 WstnGasEq N WGP 2.19f 6.1 22 43.83 31.63 231 35.75 847 36.38 34.17 -.12 -3.8 WstnGasPt N WES 3.74f 7.7 39 57.15 40.44 560 48.39 4578 49.17 46.67 -.44 +.6 WstNwEnB Q WNEB .16 1.5 27 11.25 9.30 60 11.00 231 11.05 10.75 +.05 +.9 WstnUnion N WU .76 3.7 11 22.21 18.38 3382 20.33 20776 21.02 20.12 -.81 +6.9 WestlkChm N WLK 1.59f 1.5 11 124.30 61.51 667 107.63 3765 109.08 103.90 -.23 +1.0 WestlkCLP N WLKP 1.55 6.3 17 25.65 21.10 14 24.50 255 24.95 23.90 -.20 -1.8 WestmRs s N WMLP .46m 33.0 4.60 .98 44 1.40 316 1.93 1.33 -.20 -49.8 WestpacBk N WBK 1.52e 7.0 26.38 20.52 247 21.68 1060 21.73 21.21 -.12 -11.1 WstptFuel g Q WPRT 4.33 1.48 752 2.53 2898 2.77 2.43 -.02 -32.7 WestRck N WRK 1.72 3.0 17 71.55 54.05 1654 57.02 7032 58.85 56.57 -.95 -9.8 WestwtrRs Q WWR 1.70 .35 581 .40 1586 .45 .38 -.01 -62.2 WestwdH N WHG 2.72 4.6 13 71.00 53.51 27 59.54 182 61.32 56.38 +3.46 -10.1 WeycoGp Q WEYS .92f 2.5 22 38.25 26.68 22 36.40 98 37.95 35.71 -.80 +22.5 Weyerhsr N WY 1.28 3.5 32 38.39 30.95 4453 36.46 25106 36.72 34.98 +.86 +3.4 WheatPr g N WPM .28e 28 22.72 18.32 1520 22.06 6624 22.18 21.30 +.37 -.3 Wheelr pfB Q WHLRP 2.25 14.0 23.35 12.58 8 16.07 28 16.95 15.97 +.44 -26.6 Wheelr pfD Q WHLRD 2.19 11.8 24.05 14.66 8 18.56 14 18.56 17.88 +1.22 -7.7 Wheeler rs Q WHLR 1.36 33.7 12.30 3.25 46 4.04 213 4.09 3.81 +.05 -59.5tWhrlpl N WHR 4.60f 3.1 31 200.61 142.30 674 146.23 4256 147.75 142.30 +1.58 -13.3 WhtMtIns N WTM 1.00 .1 61 933.70 786.23 39 906.61 127 916.55 892.06 -8.61 +6.5 WhiteHFin Q WHF 1.42 9.8 9 15.80 10.92 26 14.51 176 14.73 14.31 +8.1 WhitHFin 20 Q WHFBL 1.63 6.3 26.08 25.21 2 25.64 8 25.65 25.37 +.05 +.2 WhitestnR N WSR 1.14 9.1 31 15.15 10.06 308 12.48 1202 12.65 12.33 -.01 -13.4 WhitngPet rs N WLL 56.47 15.88 2333 52.72 19090 55.82 52.13 -2.74 +99.1 WidOpW n N WOW 17.89 6.03 330 9.66 3166 10.03 9.40 -.13 -8.6 WidePoint A WYY .73 .41 79 .55 519 .56 .53 -.01 -15.4 WildhRs n N WRD 29.67 10.36 1367 25.36 9834 27.56 23.75 +.54 +37.8 WileyJA N JW/A 1.20 1.9 17 71.75 51.50 221 62.40 1795 64.35 61.80 -1.85 -5.1 WileyJB N JW/B 1.20 1.9 17 71.40 51.76 0 62.66 1 63.85 62.35 -1.79 -4.6tWilhelmina Q WHLM 26 8.73 5.58 8 5.99 12 6.98 5.40 -.96 -7.5 WillScot Q WSC 15.60 9.45 348 14.80 4532 15.55 14.33 -.40 +16.5 WillmValV Q WVVI 25 8.86 7.81 36 8.55 78 8.55 8.18 +.19 +3.6 WillVV pfA Q WVVIP .22e 4.4 9.00 4.17 0 5.00 2 5.00 4.60 -4.0 Willdan Q WLDN 24 36.87 19.25 69 30.97 340 31.37 29.01 +.63 +29.4 WLyonHm N WLH 12 32.95 18.85 288 23.20 1533 23.73 22.41 +.20 -20.2 WmsCos N WMB 1.36 5.0 10 33.67 24.00 9775 27.11 38860 27.65 26.81 -.53 -11.1 WillmsPtrs N WPZ 2.46f 6.1 48 44.06 32.74 1728 40.59 7119 41.44 40.17 -.82 +4.7 WmsSon N WSM 1.72 2.8 18 65.99 42.68 1060 61.38 8176 62.94 59.64 -2.05 +18.7 WillisLFn Q WLFC 14 36.70 22.51 11 31.59 73 32.00 30.85 -.83 +26.5 WillisTwW Q WLTW 2.40 1.6 33 165.00 142.67 494 151.60 2542 155.22 148.91 -1.96 +.6tWindstm rs Q WIN 21.35 5.37 1140 5.27 5459 6.76 5.22 -1.43 -43.0 Wingstop n Q WING .28a .5 73 55.86 29.54 555 52.12 2641 54.41 50.81 -.42 +33.7 Winmark Q WINA .60f .4 26 153.70 121.55 5 148.45 33 150.20 143.44 +2.85 +14.7 Winnbgo N WGO .40 1.0 13 58.65 33.15 654 40.60 3484 44.95 39.90 -4.45 -27.0 WinsFin Q WINS 390.88 46.00 83.00 0 -53.9 Wintrust Q WTFC .76 .9 19 99.96 67.74 385 87.05 3365 91.59 87.02 -4.00 +5.7 Wintrst pfD Q WTFCM 1.64 6.1 29.31 26.66 13 26.84 32 27.64 26.71 -.04 -4.0 Wipro s N WIT .03e .6 6.40 4.50 1402 4.79 8716 4.92 4.72 -.01 -12.4 WirelessT A WTT 2.64 1.35 28 2.20 126 2.20 2.00 +.09 -9.5 WT IntQua N IQDG 32.75 27.93 21 29.89 84 30.18 29.52 -.80 -2.6 WT ST HiYl N SFHY 51.40 48.47 49.44 1 49.41 49.33 -.33 +.9 WT HiYld n N WHFY 52.27 48.87 0 48.97 1 49.24 48.97 -.41 -2.8 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 tWT Corp n N WFIG 50.34 47.40 1 47.22 1 47.43 47.28 -.39 -5.5 WT EmMDv N DVEM 36.70 29.65 1 30.98 15 31.09 30.37 -.58 -6.7 WT G exMx N XMX 31.68 27.03 29.09 0 29.09 29.09 -.98 -1.8 WT DyCEu N DDEZ 33.88 29.43 2 29.63 2 29.80 29.65 -1.24 -5.9 WT DyInEq N DDWM 32.00 28.25 36 28.93 187 29.04 28.55 -1.05 -5.3 WT DyInSm N DDLS 34.74 30.07 1 31.72 1 31.82 31.72 -.99 -5.3 WTBearEq N DYB 26.48 24.64 2 26.02 23 26.20 25.92 -.18 -.2 WisdTrMdE Q GULF 1.10e 5.7 20.00 16.43 3 19.39 41 19.50 18.66 +.29 +10.1 WT LgSEq N DYLS 34.53 29.20 17 33.07 192 33.80 32.81 -.78 +1.5tWT EuLoc N EZR 34.19 27.38 5 27.79 20 28.05 27.38 -2.16 -10.7 WT SCDiv N HGSD 26.76 23.81 2 25.96 3 26.11 25.96 -.58 -1.0 WT GlSmC N GSD 35.24 30.06 19 32.31 22 32.58 32.08 -.67 -2.3 WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 70 48.46 574 48.52 48.26 +.01 -4.5 WTEurSmC N EUSC .53e 32.83 28.83 61 30.03 126 30.46 29.98 -1.31 -3.4 WT PutStr N PUTW 30.04 26.65 113 29.43 169 29.59 29.17 -.25 +1.3 WT EMexSt N XSOE .77e 2.6 35.10 26.72 23 29.38 351 29.88 28.60 -.82 -7.8 WT JpDvG N JHDG 30.34 25.63 1 27.70 3 27.78 27.43 -.80 -4.4 WTIntHDv N IHDG .70e 1.4 32.92 29.34 58 31.79 2725 32.02 31.52 -.63 +.3 WT EurDiv N EUDG .51e 2.0 28.46 24.74 7 25.58 22 25.84 25.24 -.91 -5.1 WTFltRtTr N USFR 27.90 24.96 536 25.08 1749 25.09 25.05 -.03 +.3 WT SCQDv Q DGRS .66e 1.8 37.82 31.44 5 36.69 29 37.39 36.56 -.74 +2.7 WT USQDv Q DGRW .59e 1.4 44.54 36.41 358 41.01 925 41.45 40.58 -.67 -1.0 WT EurHdg N HEDJ 3.51e 2.4 67.62 60.26 783 63.14 5810 63.69 62.35 -2.26 -.9 WTChixSte Q CXSE 1.54e 1.9 96.79 65.19 9 81.66 228 84.28 79.13 -4.43 -5.3 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.70 1 69.12 3 69.12 68.80 -.05 -5.4tWT AsiaDb N ALD 1.02 2.3 46.97 43.48 6 43.86 10 43.92 43.40 -.07 -4.0tWTEmLDbt N ELD 1.74 5.1 40.08 34.30 34 34.40 238 34.76 34.30 -.47 -10.5 WisDynCu n N DHDG 26.16 23.26 0 24.68 5 24.86 24.56 -.73 -1.5 WisYldEn n N SHAG 52.53 48.66 21 48.91 27 48.94 48.76 -.03 -1.7 Wis US Mul N USMF 29.69 24.68 55 28.90 63 29.08 28.67 -.56 +4.0 GrnHCmdty N GCC 19.89 17.98 119 18.84 227 18.90 18.69 -.11 -2.0 WisdomTr Q WETF .12 1.3 25 13.41 8.37 2416 9.08 7575 10.26 8.95 -1.25 -27.6 WT Diefa N DWM .74e 1.4 59.63 51.45 47 52.75 237 52.99 52.08 -1.54 -5.4tWT DefaEq N DTH 1.75e 4.2 47.40 40.88 113 41.40 223 41.66 40.88 -1.32 -6.7 WTDv exF N DTN 2.48e 2.9 92.93 80.20 9 86.89 47 87.79 86.43 -1.05 -1.7 WTEurEq N DEW 1.75e 3.8 51.17 44.94 22 45.83 66 45.98 45.27 -.80 -5.5 WTEurSC N DFE 1.48e 2.3 75.61 63.66 88 65.26 821 66.56 64.46 -3.42 -7.5 WT EqInco N DHS 2.10e 3.0 75.26 66.21 29 69.94 142 70.46 69.31 -.34 -4.0 WTIntD exF N DOO 2.01e 4.8 46.39 40.29 23 41.84 219 42.06 41.37 -1.02 -3.6 WT IntLC N DOL 1.69e 3.5 54.18 46.87 29 47.79 206 48.02 47.16 -1.35 -5.6 WTIntMC N DIM 1.53e 2.3 73.72 63.06 12 65.27 149 66.01 64.57 -2.32 -5.4 WTIntSC N DLS 1.16e 1.6 81.62 68.71 201 71.95 682 72.72 71.10 -2.63 -6.3 WTGxUSDv N DNL .99e 1.7 62.84 52.50 4 57.09 20 57.51 56.05 -1.55 -3.5 WTJpnSC N DFJ 1.26e 1.6 85.64 68.86 50 76.99 557 78.04 76.46 -1.76 -4.3 WTJpHedg N DXJ 1.37e 2.5 62.78 50.80 1179 53.98 9072 54.29 53.25 -1.39 -9.0 WT LCD N DLN 1.84e 2.1 97.25 83.50 52 89.75 274 90.53 89.07 -.93 -2.6 WT MCD s N DON 36.59 31.65 250 35.80 1705 36.12 35.52 -.44 +1.5 WTAustDiv N AUSE 1.46e 2.6 61.99 54.71 7 55.73 26 55.87 54.84 -1.09 -6.4 WTAsiaPxJ N AXJL 2.22e 3.3 75.33 64.82 0 66.48 11 66.96 65.75 -1.28 -5.3 WT SC s N DES 30.55 25.48 407 29.65 1064 30.20 29.51 -.70 +2.1 WT TotDv N DTD 2.05e 2.2 97.46 84.30 5 91.14 103 91.79 90.45 -1.07 -2.0 WT MgdFut N WDTI 40.66 38.34 10 39.84 44 39.92 39.47 +.31 +.6 WT EmCur N CEW 20.09 18.47 1 18.57 45 18.72 18.48 -.15 -4.4 WTESCDv N DGS 1.29e 2.7 57.04 45.16 188 47.69 935 48.30 46.62 -1.60 -8.6 WT EmEq N DEM 1.80e 4.2 50.31 40.46 410 42.87 1961 42.93 41.82 -.64 -5.5 WTEMQDv Q DGRE .67e 2.7 28.95 23.68 11 24.85 204 25.04 24.23 -.40 -8.8 WTGxUSRe N DRW 1.22e 4.0 34.85 29.08 18 30.26 141 30.41 29.74 -1.37 -7.0 WT NegAB Q AGND .78 1.8 45.12 42.75 48 43.27 60 43.62 43.16 -.31 -.2tWT IntHdg Q AGZD .84 1.8 48.65 47.59 3 47.76 13 47.86 47.59 -.05 -1.4 WT NegHY Q HYND .90e 4.3 22.48 20.26 19 20.98 134 21.29 20.92 -.33 +2.3 WT India N EPI .22e .9 29.52 24.22 1968 25.17 14360 25.53 24.49 -.56 -9.6 WT IntHY Q HYZD 1.02 4.3 26.52 22.99 125 23.92 557 24.06 23.87 -.21 -1.0 WTGermH Q DXGE 1.39e 2.5 33.99 29.38 49 29.77 113 30.22 29.47 -1.63 -7.5 WT JpHFn N DXJF 3.48e 1.1 27.59 21.93 4 23.54 27 23.77 23.24 -.56 -9.3sWTUSDBull N USDU 1.78e 26.89 24.78 17 26.58 1056 26.89 26.51 +.02 +2.7 WT JpSCEq Q DXJS 1.10e .5 47.87 39.09 8 43.61 452 44.12 42.84 -1.15 -5.4tWTEMCnG Q EMCG .59e 2.6 28.89 22.28 2 22.86 27 23.00 22.28 -.59 -15.1 WT LowPE N EZY .90e 1.1 88.16 72.15 0 82.48 4 82.99 81.64 -1.72 +.8 WT SCErn N EES .95e 2.5 40.21 31.16 99 38.69 614 39.54 38.47 -1.12 +6.8 WT MCEr s N EZM 41.78 34.70 69 40.17 468 40.82 39.75 -.88 +1.2 WT Er500 s N EPS 33.14 27.71 25 30.68 272 30.96 30.36 -.59 -1.3 WT TotErn N EXT 1.49e 4.7 92.23 30.05 4 31.64 87 32.04 31.27 -.63 -.7 Wix.com Q WIX 109.20 50.90 453 100.30 4139 102.20 94.80 -1.65 +74.3 WolvWW N WWW .32 .9 26 36.90 25.25 593 34.77 2912 35.93 34.77 -.86 +9.1 Woodward Q WWD .57 .7 28 89.30 65.76 218 76.86 1015 77.59 75.04 -.89 +.4 WooriBank N WF 53.50 38.29 23 43.97 111 44.83 42.47 -1.08 -1.6 Workday Q WDAY 140.00 92.80 1497 121.12 11264 124.53 117.24 -2.89 +19.0tWorkhrs rs Q WKHS 4.23 1.50 479 1.82 2325 2.02 1.50 -.16 -28.9 Workiva N WK 27.60 18.35 115 24.40 713 25.30 23.95 -.35 +14.0 WldAccept Q WRLD 16 125.13 71.02 62 111.01 196 122.19 110.94 -9.67 +37.5tWorldFuel N INT .24 1.2 9 40.16 19.82 978 20.41 6562 22.61 19.82 -2.22 -27.5sWldW Ent N WWE .48 .7 74.75 20.09 1624 72.82 10108 75.07 65.76 +5.68 +138.1 Worldpay N WP 86.06 59.10 1524 81.78 10715 84.68 80.46 -3.30 +11.2 Worthgtn N WOR .92f 2.2 14 53.27 39.52 610 41.97 2457 47.64 41.69 -5.94 -4.7 WrightMed Q WMGI 29.89 19.01 782 25.96 4258 26.65 24.93 -.73 +16.9 WrightM rt Q WMGIZ 1.74 .61 1.28 250 1.32 1.28 +.05 -15.2tWyndHtR n N WH 66.95 57.96 2349 58.83 8940 63.00 57.96 -4.55 -4.2 Wynn Q WYNN 3.00f 1.8 46 203.63 124.11 3203 167.34 11355 170.72 162.02 -2.80 -.7X-Y-Z:XAI Oct n N XFLT 11.15 9.03 7 9.14 44 9.15 9.12 +.01 -2.8txG Tech rs Q XGTI 2.65 .63 185 .64 693 .71 .63 -.07 -60.5 XL Grp N XL .88 1.6 56.50 33.77 2833 55.95 8595 56.28 55.84 -.20 +59.1 XO Group N XOXO 96 34.58 17.29 239 32.00 1049 33.25 31.83 -.92 +73.3 XOMA rs Q XOMA 15 37.25 6.59 105 20.88 618 21.80 20.06 +.22 -41.3 XPO Logis N XPO 39 115.49 54.34 1624 100.18 8889 108.00 97.00 -8.58 +9.4 XTL Bio rs Q XTLB 4.14 1.55 1.91 129 2.09 1.78 +.15 -16.5 XBiotech n Q XBIT 5.80 3.55 42 4.48 238 4.50 3.92 +.23 +13.7tXcelBrnds Q XELB 9 5.00 1.80 26 2.35 370 2.65 1.80 +.10 -28.8 XcelEngy Q XEL 1.52 3.3 20 52.22 41.51 3038 45.68 18051 46.24 43.90 +1.83 -5.1 Xcerra Q XCRA 14.49 9.20 487 13.97 3768 14.08 13.65 -.19 +42.7 Xencor Q XNCR 43.39 18.97 341 37.01 1605 40.07 35.59 -3.09 +68.8sXeneticB n Q XBIO 8.95 1.37 490 4.08 21465 8.95 2.74 +1.26 +112.6 XeniaHtls n N XHR 1.10 4.5 14 25.90 19.08 699 24.36 3446 24.85 24.20 -.18 +12.8 XenithB rs Q XBKS 33 36.44 27.79 33.83 sXenonPhm Q XENE 9.25 2.10 2932 9.20 4329 11.00 7.54 +1.50 +225.7sXeriaPh n Q XERS 22.37 15.75 98 18.98 773 22.37 18.25 +.18 -6.1sXerium N XRM 13.28 3.70 212 13.24 4708 13.28 13.16 +6.63 +210.8tXerox rs N XRX 1.00 4.2 30 37.42 23.52 2664 24.00 16129 26.33 23.52 -2.15 -17.7 Xilinx Q XLNX 1.44f 2.2 33 78.02 60.12 1854 65.26 11001 66.63 64.15 -1.47 -3.2tXinyuanRE N XIN .40 9.0 6 8.29 4.68 833 4.45 1727 4.96 4.34 -.50 -34.7tXperi Q XPER .80 5.0 35.40 15.60 332 16.10 1955 17.00 15.60 -.90 -34.0 XploreTch Q XPLR 96 4.20 1.81 72 3.84 530 4.16 3.27 +.34 +35.2tXpressSp rs Q XSPA 1 1.80 .29 766 .29 2291 .45 .29 -.12 -78.7 XspandPr n Q XSPL 11.63 5.25 53 7.77 387 9.63 7.38 -1.64 +32.4 Xunlei Ltd Q XNET 27.00 3.11 590 10.70 3805 12.72 10.63 -2.04 -30.5 Xylem N XYL .84f 1.2 28 79.83 54.08 1455 67.38 6266 67.90 65.55 +.93 -1.2tYPF Soc N YPF .11e .8 26.70 13.84 1755 13.58 13774 16.71 13.50 -3.16 -40.7 YRC Wwde Q YRCW 17.61 8.07 294 10.05 2897 10.92 9.75 -1.00 -30.1 YY Inc Q YY 7 142.97 55.50 949 100.47 7300 114.20 99.52 -15.07 -11.1 Yamana g N AUY .02 .7 3.80 2.21 10517 2.90 50019 3.04 2.85 -.11 -7.1 Yandex Q YNDX 90 44.49 25.65 3955 35.90 15423 36.17 34.14 +.35 +9.6tYatra n Q YTRA 12.85 5.12 450 5.36 2514 6.05 5.00 -.47 -28.3 Yelp N YELP 22 48.40 29.30 839 39.18 6852 40.47 38.07 -1.50 -6.6 Yext n N YEXT 19.80 10.58 711 19.34 4863 19.52 17.91 +.31 +60.8 Yld10Bio rs Q YTEN 8.67 1.37 87 1.41 555 1.59 1.38 -.09 -20.3tYingliGr rs N YGE 2.86 1.40 25 1.43 235 1.63 1.38 -.14 -15.4 YintechIn n Q YIN .36e 4.3 14.81 7.21 29 8.37 210 8.45 7.46 +.50 -12.4tYirendai n N YRD 53.50 19.51 608 21.22 2726 21.84 19.51 -1.38 -51.7 YogaWks n Q YOGA 5.85 1.73 18 1.80 122 2.00 1.76 -.11 -36.4 YorkWater Q YORW .67 2.1 31 39.00 27.45 20 31.80 88 33.45 31.70 -.78 -6.2tYoungevt n Q YGYI 7.00 3.17 9 4.13 87 4.44 3.17 +.67 YulongE rs Q YECO 9.00 1.25 242 2.64 4416 6.30 2.49 -.20 -2.2 YumBrnds N YUM 1.44f 1.8 28 88.07 72.38 3246 78.22 13834 82.25 77.43 -2.14 -4.2 Yum China N YUMC .40 48.75 33.56 1640 38.46 16904 40.11 37.18 -2.00 -3.9 YumaEn rs A YUMA 3.10 .33 1427 .54 16349 .98 .35 +.16 -54.1tZK Intl n Q ZKIN 16.00 4.52 121 3.17 169 5.60 3.17 -2.20 -67.7 ZTO Exp n N ZTO 21.70 12.84 2123 20.00 15800 20.37 18.67 +.64 +26.2sZafgen Q ZFGN 10.25 3.21 1111 10.23 8485 10.25 7.28 +3.14 +121.4 Zagg Q ZAGG 18 23.70 8.30 630 17.30 3483 19.40 16.78 -.90 -6.2 ZaiLab n Q ZLAB 35.74 17.85 25 23.25 241 23.99 22.01 -.11 +9.5 ZayoGrp N ZAYO 37.95 29.73 4149 36.48 11179 36.73 35.93 -.08 -.9tZealndPh n Q ZEAL 20.37 12.17 8 12.68 50 14.68 12.17 -1.33 -6.8 ZebraT Q ZBRA 161.72 94.78 255 143.25 2109 147.75 140.07 -4.63 +38.0 Zedge n A ZDGE 4.34 1.65 7 3.76 57 3.83 3.25 -.08 +36.8 Zendesk N ZEN 60.26 25.09 2143 54.49 10335 55.45 51.72 -.27 +61.0 ZillowA s Q ZG 65.42 37.96 1758 59.75 5482 61.99 57.42 -1.74 +46.7 ZillowC n Q Z 65.70 37.68 6213 59.06 13963 61.95 57.05 -2.40 +44.3 ZimmerBio N ZBH .96 .9 15 133.49 104.28 917 111.44 6965 113.50 109.50 -.08 -7.6 ZionO&G Q ZN 6.90 1.84 415 4.06 4085 4.36 3.45 +.20 +87.7 Zions pfA N ZBpA 1.02 4.3 25.87 23.28 4 24.00 13 24.46 23.93 -.30 -.9 Zions pfG N ZBpG 1.60 5.9 28.35 26.34 34 26.98 72 27.37 26.61 +.28 -.8 ZionsBcp Q ZION .72e 1.4 17 59.19 41.23 2645 52.69 11790 55.46 52.65 -2.82 +3.7 ZionBc 28 N ZBK 1.74 6.1 31.12 27.38 4 28.62 15 29.39 28.57 +.07 -5.1 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 8 25.09 32 25.18 25.04 -.04 -2.9tZiopharm Q ZIOP 6.67 2.92 1534 3.02 9959 3.26 2.92 -.17 -27.1 Zix Corp Q ZIXI 36 6.04 3.82 204 5.39 813 5.51 5.25 -.08 +23.1 ZoesKitchn N ZOES 17.65 8.59 662 9.76 2992 9.98 9.07 +.27 -41.6 Zoetis N ZTS .50 .6 39 89.25 59.50 3618 85.19 21408 86.41 83.34 -.63 +18.3 Zogenix rs Q ZGNX 48.75 10.05 719 44.20 3097 46.70 42.15 -.50 +10.4 Zomedica n A ZOM 2.98 1.75 16 2.25 961 2.80 2.12 -.73 +13.8 ZosanoP rs Q ZSAN 30.00 3.80 278 4.08 1798 4.25 3.80 -.09 -60.8 Zscaler n Q ZS 43.98 24.76 1381 35.75 6824 37.82 33.51 -.88 +8.3 Zumiez Q ZUMZ 22 31.55 11.43 590 25.05 2107 27.60 24.30 -1.65 +20.3 Zuora n N ZUO 37.78 18.75 1842 27.20 8019 30.68 26.28 -.44 +32.0 ZweigFd N ZF 2.44e 22.3 13.16 10.28 96 10.97 509 11.00 10.78 +.02 -15.0 Zymewks n N ZYME 29.00 6.25 83 14.78 621 16.12 14.24 -1.27 +94.7 Zynerba n Q ZYNE 20.73 5.42 358 9.74 1576 11.70 9.38 -1.83 -22.2 Zynga Q ZNGA 68 4.57 3.20 7213 4.07 61590 4.20 3.92 -.13 +1.8 iPt ShFut n N VXXB 58.10 26.53 2 36.92 116 39.78 35.26 +3.60 +35.4 iShSCOp n N ESML 28.02 25.24 12 27.23 69 27.42 26.87 -.50 +4.6tiShBrHiY n N USHY 50.33 48.41 13 48.50 104 48.78 48.41 -.32 -2.7 iSh US Dv n N DIVR 28.00 24.05 1 25.69 16 25.90 25.50 -.42 -2.5 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 30, 2018

PAGE 75

Lantronix LTRX 2.84 -.01 LeadgBr g LBIX 1.27 -.19 LeisAcq un LACQU 10.05 LianlouSm LLIT 1.84 -.06 Lifevant rs LFVN 6.37 -.05 LightPath LPTH 2.30 +.07 Lightbrdg rs LTBR 1.00 -.02 Limbach n LMB 11.82 +.04 LindbladEx LIND 13.25 +.22 Lipocine LPCN 1.30 +.02 LunaInn h LUNA 2.98 M -MEI Phrm MEIP 3.94 +.06 MER Tel rs MTSL 1.09 -.12 MI Acq n MACQ 10.50 MackFn MFNC 16.58 -.67 MadrigP rs MDGL 279.69 +1.73 MagneG rs MNGA .40 -.16 ManhBrCa LOAN 7.55 +.10 Manitex MNTX 12.48 -.02 MaraPat rs MARA .92 -.03 Marrone MBII 1.84 +.03 MatlnPrt un MPACU 10.50 +.05 MedTrBill MTBC 3.87 -.16 Medigus rs MDGS 1.24 +.04 MeetGrp MEET 4.48 +.09 MerchBcp n MBIN 28.53 +.25 Microbot rs MBOT .74 -.03 MicronetE MICT 1.14 +.01 Midatech n MTP .69 -.01 MiMedx MDXG 6.39 +.01 Miragen rs MGEN 6.41 +.03 MiratiTher MRTX 49.30 +.50 MitekSys MITK 8.90 ModMed rt MMDMR .52 +.03 MolecTemp MTEM 5.23 +.03 Moleculin n MBRX 1.79 +.09 MoSys rs MOSY 1.75 +.06 Moxian n MOXC 1.96 +.15 MySize n MYSZ .91 -.02 MyndAn n MYND 1.82 +.09N -NF EngSv NFEC 2.68 +.07 NV5 Global NVEE 69.30 +.80 NVE Corp NVEC 121.78 -.73 NanoDim n NNDM 2.10 +.04 NatHlTr n NHTC 25.02 +.20 NaturesSun NATR 9.35 -.20 NebulaA un NEBUU 10.07 -.02 NeoGenom NEO 13.11 -.16 Neonode NEON .38 +.00 Neovasc g NVCN .04 NeptuneT g NEPT 3.10 -.15 NetElem rs NETE 7.35 +.29 Netlist h NLST .18 +.01 NetSolTch NTWK 5.55 -.10 Neuralst rs CUR 1.11 -.03 NeurMx rs NURO 1.31 -.01 Neurotrpe h NTRP 9.68 +.09 NewAgeB n NBEV 1.87 +.06 NewatrTc n NEWA 23.89 +2.53 Nexeo Sol NXEO 9.13 -.03 NextDec n NEXT 6.84 +.04 NovusTher rs NVUS 7.00 +.80 Nxt-ID rs NXTD 1.72 +.05 NymoxPh NYMX 3.36 -.07O -OakVlyBcp OVLY 22.87 -.08 OceanPw rs OPTT .85 -.04 OhrPhar h OHRP .20 +.00 OldLnBc OLBK 34.91 +.32 OnTrack OTIV 1.17 +.02 Oncobiolog ONS .85 -.04 Onconva rs ONTX .41 -.01 OncoSec rs ONCS 1.38 OneHorz rs OHGI .54 +.02 OneSpan OSPN 19.65 -.55 OpGen n rs OPGN 1.78 +.04 OramedPh ORMP 7.43 +.06 OrionEngy OESX 1.10 +.02 OrrstownF ORRF 26.00 OssenInn rs OSN 2.73 -.07P-QPCSB Fn n PCSB 19.87 +.08 PacEthanol PEIX 2.60 +.15 ParkCity PCYG 7.90 -.20 ParkrVs rs PRKR .66 +.09 Pavmed n PAVM .95 -.01 PayData rs PYDS 1.65 +.02 pdvWirelss PDVW 24.95 -.20 PensarAc n WRLS 9.89 +.01 PensrAc rt WRLSR .49 PensarA un WRLSU 10.60 PeopUtah n PUB 35.70 -.30 PFSweb PFSW 9.72 +.27 PierisPhm PIRS 5.07 +.04 PlatEag un EAGLU 10.18 +.09 PlugPowr h PLUG 2.02 +.03 PluristemT PSTI 1.22 +.01 PointrTel h PNTR 12.00 PointsInt g PCOM 16.46 +.17 Polarity rs COOL 23.54 -.69 Precipio n PRPO .37 +.01 PrecTh rs AIPT 1.13 -.04 ProfirEng PFIE 3.38 -.42 PulseBio n PLSE 15.14 +.17 PureCycle PCYO 9.55 +.05 PurplInv n PRPL 8.50 +.09 PyxisTnkr PXS 1.07 -.03 Qualstar rs QBAK 7.75 -.10R -RMG Net rs RMGN 1.21 -.01 RMR Gp h RMR 78.45 +1.55 RXI Phm rs RXII 1.93 -.16 RadaElc rs RADA 3.08 +.30 Radcom RDCM 19.75 -.05 RaveRest RAVE 1.38 -.09 ReShape rs RSLS 2.30 +.04 ReadIntlA RDI 15.95 -.22 RealGSol rs RGSE .57 -.04 ReconTech RCON 1.38 -.01 RecroPhm REPH 5.02 +.22 RedhillBio RDHL 8.53 +.44 ReliantBcp RBNC 28.05 -.17 RemarkHld MARK 3.91 -.09 RenminTi rs ABAC 2.81 -.02 RschFrnt REFR .82 +.03 Resonant RESN 5.64 +.04 RetoEco n RETO 5.29 +.09 RevolutL rs RVLT 4.03 +.07 ReWalkRob RWLK .98 +.02 RiceBran RIBT 2.16 +.13 RiotBlck RIOT 6.34 -.22 RmblOn B n RMBL 5.88 +.12S -S&WSeed SANW 3.25 +.10 SelasLf rs SLS 3.42 -.11 SGOCO rs SGOC 1.15 -.05 SAExplr rs SAEX 1.61 +.09 SeanrgM rs SHIP .87 -.01 SearsH&O SHOS 2.10 -.05 SecndSight EYES 1.66 -.02 SmLEDS rs LEDS 3.84 +.21 SenesTc n SNES 1.63 -.12 SensusHlt n SRTS 7.26 +.11 SeqentialB SQBG 1.97 -.10 SevStars h SSC 1.88 -.02 SharingE rs SEII 3.42 -.05 SharpSprg SHSP 8.74 +.04 ShiftPixy n PIXY 2.61 -.10 Shineco n TYHT 1.68 -.06 ShotSpot n SSTI 37.93 +.33 SiebertFn SIEB 10.42 +.54 SifyTech SIFY 1.85 -.09 SigmaL hn SGLB .94 +.00 SimplyGd n SMPL 14.44 -.05 Simulations SLP 22.25 SinoGlobl SINO 1.18 +.01 SitoMobl rs SITO 2.59 +.19 SkySolar SKYS 1.17 -.03 SmartFn rs SMBK 25.76 -.11 SmthM hrs SMSI 2.29 SocilRltyA n SRAX 4.57 -.05 SolenoTh rs SLNO 2.34 -.01 Soligenix n SNGX .97 +.05 SonomaPh SNOA 2.48 +.05 Sophiris SPHS 2.81 +.04 SorrentoTh SRNE 7.20 Sphr3D grs ANY .46 -.01 Spherix rs SPEX 1.06 -.00 SprBkPh n SBPH 11.85 -.63 Staff360 rs STAF 1.35 -.03 StateBkFn STBZ 33.40 +.25 StemlineTh STML 16.05 -.30 SterlBcp n SBT 13.36 +.03 Stewrdshp SSFN 11.65 +.51 StrataS rs SSKN 2.05 -.03 StreamHlth STRM 1.41 SummerInf SUMR 1.39 +.09 SunesisP rs SNSS 2.12 +.06 Sunworks n SUNW 1.12 +.12 SuperCom SPCB 2.34 +.80 SupercdT rs SCON .92 -.02T -TDH Hld n PETZ 4.72 +.01 TG Thera TGTX 13.15 TSR Inc TSRI 6.70 -.25 Tantech n TANH 2.80 +.03 Taoping h TAOP 1.30 Tapimmu n TPIV 9.43 +.15 TechComm TCCO 4.40 -.14 Tecnoglass TGLS 8.69 +.23 Tecogen TGEN 3.72 +.12 Tellurian rs TELL 8.32 -.10 TherpxBio n TRPX 4.02 -.16 TheStreet TST 2.18 -.01 Tiptree TIPT 6.80 -.05 TitanPh rs TTNP 1.09 +.01 Torchlght TRCH 1.36 +.06 TrilliumTh TRIL 6.00 +.35 Trovagn rsh TROV .77 -.01 TruettHrst THST 1.64 +.14 Tucows grs TCX 60.65 -.35 TymeTch n TYME 3.16 -.28U -US Concrte USCR 52.50 +1.20 US Gld rs USAU 1.26 +.01 UFP Tch UFPT 30.85 -.70 USGlobInv GROW 1.61 -.01 UtdInsur UIHC 19.58 +.10 US Engy rs USEG 1.32 +.02 UrbanOnD UONEK 2.10 +.03V -Valerits hn VLRX 1.34 -.02 VantEng n VEAC 9.87 Vaxart rs VXRT 3.03 +.06 Vericel VCEL 9.70 -.15 Veritone n VERI 16.82 +.44 Vermillion VRML .78 -.02 VertexEn VTNR 1.06 +.02 Veru Inc VERU 2.02 -.09 Vical rs VICL 1.15 -.05 VikingTh n VKTX 9.49 -.29 VistaGn n VTGN 1.37 +.04 ViveveMd n VIVE 2.72 +.22 Vivopwr n VVPR 2.34 Vuzix VUZI 7.45 +.20W -WMIH WMIH 1.34 WSI Inds WSCI 5.20 +.20 WestellT rs WSTL 2.85 +.04 WestwtrRs WWR .40 +.01 Wheeler rs WHLR 4.04 +.18 WillScot WSC 14.80 +.10 Workhrs rs WKHS 1.82 +.28X-Y-ZxG Tech rs XGTI .64 -.01 XTL Bio rs XTLB 1.91 XeneticB n XBIO 4.08 -.58 XploreTch XPLR 3.84 -.07 XpressSp rs XSPA .29 -.03 Yatra n YTRA 5.36 +.22 Yld10Bio rs YTEN 1.41 Youngevt n YGYI 4.13 -.03 YulongE rs YECO 2.64 +.03 ZK Intl n ZKIN 3.17 -1.48 Ziopharm ZIOP 3.02 -.05 Money FundsAB Government Money 1.67 1.66 1.67 +.03 AB Government Money 1.70 1.68 1.70 +.03 AB Government Money 1.68 1.67 1.68 +.03 AIM MMCshRes 1.39 1.38 1.39 +.02 AIMMMInv 1.54 1.53 1.54 +.02 AIM Premier Portfoli 2.01 2.01 2.01 +.01 AIM Premier Tax Exem 1.35 1.31 1.35 +.09 AIM Premier U.S. Gov 1.78 1.76 1.78 +.03 AIM Short Term Invts 1.76 1.74 1.76 +.02 AIM Short Term Invts 1.28 1.24 1.28 +.11 AIM Short Term Invts 1.91 1.90 1.91 +.03 AIM Short Term Invts 2.02 2.00 2.02 +.04 AIM Short Term Invts 1.80 1.79 1.80 +.02 AlBernExRK p 1.63 1.62 1.63 +.03 AllBrnExRsv I 1.66 1.65 1.66 +.03 AlliBernExRsvA 1.41 1.39 1.41 +.04 AlliBernExRsAd 1.41 1.39 1.41 +.04 AlliBernExRsvB 1.37 1.35 1.37 +.04 AlliBernExRsC 1.40 1.38 1.40 +.04 ABGovMMSel 1.80 1.79 1.80 +.02 AmC CapPr 1.39 1.38 1.39 +.02 AmC Prime 1.66 1.65 1.66 +.01 AmCentUSGv 1.45 1.42 1.45 +.03 AmCPrime t 1.41 1.40 1.41 +.01 American Century Pri .91 .90 .91 +.01 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 1.68 1.66 1.68 +.05 BBH MMkt 1.42 1.40 1.42 +.05 BLFMuniDlr 1.09 1.06 1.09 +.05 BMOGov I p 1.73 1.70 1.73 +.04 BMO Gov Y 1.48 1.46 1.48 +.03 BMO Institutional Pr 1.97 1.96 1.97 +.01 BMO Institutional Pr 1.72 1.71 1.72 +.01 BMOPrimeI p 1.93 1.93 1.93 +.01 BMO Prime Y 1.68 1.67 1.67 BNY Mellon Governmen 1.46 1.42 1.46 +.05 BNYMellon M 1.71 1.67 1.71 +.05 BNY Mellon National .99 .95 .99 +.05 BR TFdCsMg 1.26 1.25 1.26 +.01 BL FedTrDlr 1.47 1.46 1.47 +.02 BLFTrCsMg 1.20 1.19 1.20 +.01 BLFT Adm 1.66 1.65 1.66 +.01 BlackRock Cash Fds, .93 .93 .93 BLFedFdPCS p 1.27 1.26 1.27 +.01 BLFFedFnd 1.78 1.77 1.78 +.01 BRInst 1.94 1.92 1.94 +.01 BLFCASel p .38 .34 .38 +.06 BLFedFdSel p .95 .94 .95 +.01 BLMunFdSel .54 .50 .54 +.05 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.32 1.31 1.32 +.02 BlackRock Liquidity 1.38 1.37 1.38 +.01 BlackRock Liquidity 1.30 1.29 1.30 +.01 BlackRock Liquidity .51 .48 .51 +.06 BlackRock Liquidity 1.36 1.35 1.36 +.01 BlackRock Liquidity 1.22 1.21 1.22 +.02 BlackRock Liquidity 1.28 1.27 1.28 +.01 BlackRock Liquidity .87 .86 .87 +.01 BlackRock Liquidity 1.72 1.71 1.72 +.01 BlackRock Liquidity .93 .92 .93 +.01 BLFTrsTrDlr 1.45 1.44 1.45 +.01 BLFT FundDlr 1.51 1.50 1.51 +.01 BLFMunCsh 1.06 1.03 1.06 +.05 BRInvest 1.58 1.57 1.58 +.01 BlackRock Money Mark .88 .87 .88 +.01 BLNYMfPCS p .83 .80 .83 +.06 BRSvc 1.67 1.65 1.67 +.01 BLFTempFdPCS 1.54 1.53 1.54 +.01 BRLiqTrsTAd 1.60 1.59 1.60 +.01 BLFM MuniCsh 1.31 1.28 1.31 +.05 BLF TempFd 2.04 2.03 2.04 +.01 BLFTmpDlr 1.79 1.78 1.79 +.01 BLFTmCsDlr 1.80 1.79 1.80 +.01 BLFedTrAd 1.62 1.61 1.62 +.02 BLCAMunPC p .70 .64 .70 +.05 BlkrkLqTmpAd 1.94 1.93 1.94 +.01 BRLiqTmpCR 1.64 1.63 1.64 +.01 BLMuAdm 1.24 1.21 1.24 +.05 BLF TmpCsh 2.03 2.02 2.03 +.01 BLFT TrFund 1.76 1.75 1.76 +.01 BLFedAdm 1.68 1.67 1.68 +.01 BLMuCshMg .84 .79 .84 +.05 BLFTmCshMg 1.54 1.53 1.54 +.01 CNIGovtA p 1.15 1.13 1.15 +.03 California Tax-Free .98 .95 .96 +.01 Cash Account Tr, Gov 1.59 1.56 1.59 +.04 Cash Account Tr, Gov 1.79 1.76 1.79 +.04 Cash Account Trust .95 .92 .95 +.04 Cash Account Trust: .41 .34 .41 +.08 Cash Acct Tr: Govt & 1.72 1.69 1.72 +.04 Cash Acct Tr: Tax Ex .83 .76 .83 +.08 Cash Acct Tr: Tax Ex 1.19 1.12 1.19 +.08 Cash Acct Tr: Tax Ex 1.23 1.16 1.23 +.08 CashMgtInst 1.64 1.62 1.64 +.02 CashResInst 1.70 1.68 1.70 +.02 CavanalCshAd 1.28 1.27 1.27 Cavanal Hill Governm 1.60 1.59 1.59 Cavanal Hill Governm 1.65 1.64 1.64 Cavanal Hill Governm 1.57 1.56 1.56 Cavanal Hill U.S. Tr 1.59 1.59 1.59 Cavanal Hill U.S. Tr 1.67 1.67 1.67 Cavanal Hill U.S. Tr 1.47 1.47 1.47 CavanalTrAdm 1.17 1.17 1.17 CitiznSelTreA 1.76 1.74 1.76 +.02 CitiznSelTreB 1.56 1.54 1.56 +.02 CityNaRoGv p 1.00 .98 1.00 +.03 Columbia Government 1.58 1.36 1.58 +.21 Columbia Government 1.58 1.35 1.58 +.25 Columbia Government 1.58 1.35 1.58 +.21 Columbia Government 1.79 1.53 1.79 +.27 Columbia Government 1.58 1.35 1.58 +.21 ColumbiaA 1.58 1.35 1.58 +.21 Columbia Z 1.58 1.35 1.58 +.21 DWS MMkt 1.61 1.60 1.61 +.02 DWS Variable NAV Mon 2.22 2.19 2.22 +.04 DavisGvtA 1.37 1.32 1.37 +.05 Deutsche Money Marke 1.41 1.40 1.41 +.02 Deutsche Money Marke .64 .63 .64 +.02 Deutsche Money Marke 1.61 1.60 1.61 +.02 DryBasic 1.72 1.72 1.72 DryInsPfGHm 1.80 1.76 1.80 +.04 DryInsPfGvP 1.55 1.51 1.55 +.04 DryTrsAgcyC 1.49 1.44 1.49 +.05 Dreyfus Cash Mgmt Ad 2.01 2.01 2.01 +.01 Dreyfus Cash Mgmt In 2.10 2.10 2.10 Dreyfus Cash Mgmt In 1.86 1.85 1.86 +.01 Dreyfus Government S 1.31 1.30 1.31 +.01 Dreyfus Government S 1.46 1.45 1.46 +.01 Dreyfus Government S 1.61 1.60 1.61 +.01 Dreyfus Government S 1.71 1.70 1.71 +.02 Dreyfus Govt Cash Mg 1.81 1.78 1.81 +.03 Dreyfus Govt Cash Mg 1.55 1.54 1.55 +.01 Dreyfus Govt Cash Mg 1.71 1.69 1.71 +.02 Dreyfus Govt Cash Mg 1.40 1.39 1.40 +.02 Dreyfus Institutiona 1.81 1.79 1.81 +.02 Dreyfus Institutiona 2.04 2.04 2.04 +.01 Dreyfus Institutiona 1.37 1.36 1.37 +.01 Dreyfus Institutiona 1.62 1.61 1.62 +.01 Dreyfus Institutiona 1.80 1.74 1.80 +.06 Dreyfus Instl Prefer 1.98 1.98 1.98 +.01 Dreyfus Liquid Asset 1.72 1.70 1.70 -.01 Dreyfus Liquid Asset 1.33 1.33 1.33 Dreyfus Municipal Ca 1.14 1.09 1.14 +.06 Dreyfus Municipal Ca .90 .85 .90 +.06 Dreyfus New York Mun 1.24 1.20 1.24 +.05 Dreyfus New York Mun .99 .95 .99 +.06 Dreyfus Prime Money 1.99 1.97 1.99 +.02 Dreyfus Tax Exempt C 1.32 1.27 1.32 +.06 Dreyfus Tax Exempt C 1.08 1.03 1.08 +.07 Dreyfus Treasury Cas 1.76 1.75 1.76 +.01 Dreyfus Treasury Cas 1.51 1.50 1.51 +.01 Dreyfus Treasury Cas 1.66 1.65 1.66 +.01 Dreyfus Treasury Cas 1.36 1.35 1.36 +.01 Dreyfus Treasury Sec 1.68 1.67 1.68 +.02 Dreyfus Treasury Sec 1.43 1.41 1.43 +.02 Dreyfus Treasury Sec 1.58 1.57 1.58 +.02 Dreyfus Treasury Sec 1.28 1.27 1.28 +.02 Dreyfus Treasury and 1.79 1.76 1.79 +.03 DryfLA 1.42 1.40 1.40 -.01 DryInTrAgcHm 1.74 1.69 1.74 +.05 DryTrPmCsh I 1.66 1.65 1.66 +.01 DryfGenTrPrA .87 .86 .87 +.01 ElfunMM ... FIMMDom I 2.01 2.00 2.01 +.01 FIMMDomII 1.86 1.85 1.86 +.01 FIMMDomIII 1.76 1.75 1.76 +.01 FIMMGov I 1.76 1.74 1.76 +.02 FIMMGovII 1.61 1.59 1.61 +.02 FIMMGovIII 1.51 1.49 1.51 +.02 FIMM Government Port 1.80 1.78 1.80 +.02 FIMMMMkt I 2.09 2.07 2.09 +.02 FIMMMMktII 1.94 1.92 1.94 +.02 FIMMMMktIII 1.84 1.82 1.84 +.02 FIMMTrOnlyII p 1.58 1.57 1.58 +.01 FIMMTrOnly3 1.48 1.47 1.48 +.01 FIMMTrOnly I 1.73 1.72 1.73 +.01 FIMM Treasury Only P 1.77 1.76 1.77 +.01 FIMM Treasury Portfo 1.79 1.77 1.79 +.02 FIMMTry I 1.75 1.73 1.75 +.02 FIMMTryII 1.60 1.58 1.60 +.02FIMMTryIII 1.50 1.48 1.50 +.02 FedCAMuniII .81 .73 .81 +.08 FedCAMunCS p .46 .38 .46 +.08 FedCAMunCap 1.11 1.03 1.11 +.08 FedMMEagle 1.79 1.77 1.79 +.02 FedNYMun WS 1.21 1.14 1.21 +.07 FedPAMu WS 1.10 .99 1.09 +.10 FedPrCshObCp 1.89 1.88 1.89 +.01 FedPrVlObSv 1.81 1.79 1.81 +.02 FedPrVlOblCp 1.96 1.94 1.96 +.02 FedPrVluObl 2.06 2.04 2.06 +.02 FedPrCshOblIS 1.99 1.98 1.99 +.01 FdPrCshObSv 1.74 1.73 1.74 +.01 FedPriOb IS 2.06 2.04 2.06 +.02 FedPrObSvc 1.86 1.84 1.86 +.02 FedTrstUSTr 1.73 1.71 1.73 +.02 FedTrsOblCp 1.66 1.63 1.66 +.03 FedUSTCshSv 1.46 1.45 1.45 FedUSTrsIns 1.71 1.70 1.70 FedVaMuCsCS p .52 .41 .52 +.11 Federated Government .77 .73 .77 +.04 Federated Government 1.40 1.39 1.40 +.02 Federated Government 1.07 1.03 1.07 +.05 Federated Government .67 .63 .67 +.05 Federated Government .68 .63 .68 +.05 Federated Government 1.08 1.03 1.08 +.05 Federated Government 1.07 1.04 1.07 +.03 Federated Government .89 .86 .89 +.03 Federated Government 1.77 1.73 1.77 +.04 Federated Institutio 1.35 1.24 1.35 +.11 Federated Institutio 1.74 1.72 1.74 +.02 Federated Institutio 1.89 1.87 1.89 +.02 Federated Institutio 2.01 1.99 2.01 +.02 Federated Institutio 1.99 1.97 1.99 +.02 Federated Municipal .83 .74 .83 +.09 Federated Municipal 1.09 1.00 1.09 +.09 Federated Municipal .59 .50 .59 +.09 Federated Municipal .73 .63 .73 +.10 Federated Prime Cash 1.05 1.04 1.05 +.01 Federated Prime Cash 1.21 1.20 1.21 +.01 Federated Prime Cash 1.31 1.30 1.31 +.01 Federated Prime Cash 1.49 1.48 1.49 +.01 Federated Prime Cash 1.68 1.67 1.68 +.01 Federated Treasury O 1.51 1.48 1.51 +.03 Federated Trust for 1.03 1.01 1.03 +.02 Federated Trust for .91 .88 .91 +.03 FedMstr 1.91 1.84 1.91 +.07 FidTrAdvC t .48 .46 .48 +.02 Fidelity California 1.26 1.19 1.26 +.07 Fidelity California 1.01 .94 1.01 +.07 Fidelity Domestic Po 1.96 1.95 1.96 +.01 Fidelity Flex Govern 1.94 1.92 1.94 +.02 Fidelity Government .99 .97 .99 +.02 Fidelity Government 1.24 1.22 1.24 +.02 Fidelity Government 1.62 1.60 1.62 +.02 Fidelity Government 1.69 1.67 1.69 +.02 Fidelity Government 1.24 1.22 1.24 +.02 FidGovPortS 1.71 1.69 1.71 +.02 Fidelity Insti Money 2.13 2.11 2.13 +.02 Fidelity Insti Money 2.05 2.04 2.05 +.01 Fidelity Insti Money 1.53 1.49 1.53 +.04 Fidelity Insti Money 1.25 1.23 1.25 +.02 Fidelity Insti Money 1.23 1.22 1.23 +.01 Fidelity Investments 2.08 2.07 2.08 +.01 Fidelity Investments 1.99 1.98 1.99 +.01 Fidelity Investments 1.79 1.78 1.79 +.01 Fidelity Investments 1.89 1.88 1.89 +.01 Fidelity Investments 2.04 2.03 2.04 +.01 FidCashRes 1.55 1.53 1.55 +.02 FidMMPortS 2.04 2.02 2.04 +.02 Fidelity Massachuset 1.29 1.21 1.29 +.08 Fidelity Massachuset 1.04 .96 1.04 +.08 Fidelity Money Marke 1.97 1.95 1.97 +.02 Fidelity New Jersey 1.30 1.23 1.30 +.07 Fidelity New Jersey 1.05 .98 1.05 +.07 Fidelity New York AM 1.30 1.22 1.30 +.08 Fidelity New York AM 1.05 .97 1.05 +.08 Fidelity SAI Municip 1.43 1.35 1.43 +.08 Fidelity Tax-Exempt 1.21 1.13 1.21 +.08 Fidelity Treasury Mo 1.51 1.49 1.51 +.02 Fidelity Treasury On 1.68 1.67 1.68 +.01 FidTrPortsS 1.70 1.68 1.70 +.02 FidTrsyCR .98 .96 .98 +.02 FidTryDly M 1.23 1.21 1.23 +.02 FstAmTrObD 1.31 1.30 1.31 +.01 FstAmGvObA p 1.18 1.16 1.18 +.02 FstAmPrObY 1.74 1.73 1.73 +.03 FstAmTrObA p 1.16 1.15 1.16 +.01 FstAmTrObY 1.46 1.45 1.46 +.01 First American Gover 1.79 1.77 1.79 +.02 First American Insti 2.05 2.04 2.04 +.03 First American Treas 1.77 1.76 1.77 +.01 First American U.S. 1.68 1.67 1.68 +.02 First American U.S. 1.28 1.27 1.28 +.02 First American U.S. 1.13 1.12 1.13 +.02 First American U.S. 1.43 1.42 1.43 +.02 FtInvCs ... First Investors Gove ... FsAmGvObII 1.63 1.61 1.63 +.02 FstAmTrObII 1.61 1.60 1.61 +.01 FsAmISTrII 1.58 1.57 1.58 +.02 FstAmPrObZ 2.05 2.04 2.04 +.03 FstAmPrObl 1.79 1.78 1.78 +.03 FsAmPrObII 1.89 1.88 1.88 +.03 FstAmTrObZ 1.73 1.72 1.73 +.01 FstAmTreResA .97 .96 .97 +.01 Gabelli U.S. Treasur 1.80 1.79 1.80 +.01 Gabelli U.S. Treasur 1.80 1.79 1.80 +.01 GabelliUST 1.80 1.79 1.80 +.01 GartmrMMPr 1.35 1.32 1.35 +.03 GnCAMuB .56 .51 .56 +.07 GnTrsAgcy A 1.18 1.13 1.18 +.05 GnTrsAgcy R 1.38 1.33 1.38 +.05 GnGvSec 1.08 1.04 1.08 +.04 GeneralB p 1.20 1.18 1.18 -.01 General Government S 1.32 1.28 1.32 +.04 GnGovB p .90 .85 .90 +.06 General Money Market 1.63 1.61 1.61 -.01 General Municipal Mo .94 .92 .94 +.04 General Treasury Sec 1.15 1.14 1.14 General Treasury Sec 1.31 1.30 1.31 +.01 General Treasury and .93 .88 .93 +.06 GnMMkt 1.44 1.42 1.42 -.01 Goldman Sachs Fds, F 1.62 1.62 1.62 +.01 Goldman Sachs Fds, F 1.69 1.69 1.69 +.01 Goldman Sachs Financ 2.05 2.04 2.05 +.01 Goldman Sachs Financ 1.65 1.64 1.65 +.01 Goldman Sachs Financ 1.90 1.89 1.90 +.01 Goldman Sachs Financ 1.70 1.69 1.70 +.01 Goldman Sachs Financ 1.30 1.29 1.30 +.01 Goldman Sachs Financ 1.55 1.54 1.55 +.01 Goldman Sachs Financ 1.66 1.65 1.66 +.01 Goldman Sachs Financ 1.26 1.25 1.26 +.01 Goldman Sachs Financ 1.51 1.50 1.51 +.01 Goldman Sachs Financ 2.04 2.04 2.04 Goldman Sachs Financ 1.64 1.64 1.64 Goldman Sachs Financ 1.89 1.89 1.89 Goldman Sachs Financ 1.47 1.47 1.47 +.01 Goldman Sachs Financ 1.22 1.22 1.22 +.01 Goldman Sachs Financ 1.62 1.62 1.62 +.01 Goldman Sachs Financ 1.22 1.22 1.22 +.01 Goldman Sachs Financ 1.47 1.47 1.47 +.01 Goldman Sachs Financ 1.77 1.76 1.77 +.01 Goldman Sachs Financ 1.69 1.69 1.69 +.01 Goldman Sachs Financ 1.73 1.72 1.73 +.01 Goldman Sachs Financ 2.12 2.11 2.12 +.01 Goldman Sachs Financ 2.11 2.11 2.11 Goldman Sachs Financ 1.99 1.99 1.99 Goldman Sachs Financ 2.02 2.00 2.02 +.01 Goldman Sachs Financ 1.61 1.60 1.61 +.01 Goldman Sachs Financ 1.57 1.57 1.57 +.01 Goldman Sachs Financ 1.65 1.64 1.65 +.01 Goldman Sachs Financ 1.57 1.57 1.57 +.01 Goldman Sachs Financ 1.07 1.07 1.07 Goldman Sachs Financ .92 .92 .92 +.01 Goldman Sachs Financ 1.37 1.37 1.37 +.01 Goldman Sachs Financ 1.07 1.07 1.07 Goldman Sachs Financ .92 .92 .92 +.01 Goldman Sachs Financ 1.37 1.37 1.37 +.01 Goldman Sachs Financ 1.11 1.10 1.11 +.01 Goldman Sachs Financ .96 .95 .96 +.01 Goldman Sachs Financ 1.41 1.40 1.41 +.01 Goldman Sachs Financ 1.82 1.80 1.82 +.01 Goldman Sachs Financ 1.15 1.14 1.15 +.01 Goldman Sachs Financ 1.00 .99 1.00 +.01 Goldman Sachs Financ 1.45 1.44 1.45 +.01 Goldman Sachs Financ 1.51 1.51 1.51 Goldman Sachs Financ 1.36 1.36 1.36 Goldman Sachs Financ 1.81 1.81 1.81 Goldman Sachs Financ 1.37 1.36 1.37 +.01 Goldman Sachs Financ 1.52 1.50 1.52 +.01 Goldman Sachs Financ .80 .79 .80 +.01 Goldman Sachs Financ 1.55 1.54 1.55 +.01 Goldman Sachs Financ 1.80 1.79 1.80 +.01 Goldman Sachs Financ 1.23 1.23 1.23 +.01 Goldman Sachs Financ 1.71 1.70 1.71 +.02 Goldman Sachs Financ 1.39 1.38 1.39 +.02 Goldman Sachs Financ 1.63 1.63 1.63 +.01 Goldman Sachs Financ .94 .93 .94 +.02 Goldman Sachs Financ 1.58 1.58 1.58 +.01 Goldman Sachs Financ 1.48 1.48 1.48 +.01 Goldman Sachs Financ 1.73 1.73 1.73 +.01 Goldman Sachs Invest 1.55 1.54 1.55 +.01 Goldman Sachs Invest 1.40 1.39 1.40 +.01 Goldman Sachs Invest 1.24 1.23 1.24 +.01 Goldman Sachs Invest .31 .28 .31 +.09 Goldman Sachs Invest 1.06 1.03 1.06 +.09 Goldman Sachs Invest 1.79 1.78 1.79 +.01 Goldman Sachs Invest 2.04 2.03 2.04 +.01 Goldman Sachs Invest 1.05 1.04 1.05 +.01 Goldman Sachs Invest 1.79 1.78 1.79 +.01 GovTxMgSvc 1.45 1.44 1.45 +.02 GovObTR 1.25 1.21 1.25 +.04 GovTxMgIS 1.70 1.69 1.70 +.02 Government Fund Clas 1.64 1.60 1.64 +.05 Government Obligatio 1.81 1.79 1.81 +.02 Government Obligatio 1.78 1.77 1.78 +.02 GovResFd P .93 .88 .93 +.05 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.68 1.67 1.68 +.02 HSBC U.S. Government 1.73 1.72 1.73 +.02 HSBC U.S. Government 1.75 1.74 1.75 +.02 HSBC U.S. Treasury M 1.62 1.62 1.62 HSBC U.S. Treasury M 1.37 1.37 1.37 HSBC U.S. Treasury M 1.73 1.73 1.73 HSBC U.S. Treasury M 1.69 1.69 1.69 HSBC U.S. Treasury M 1.71 1.71 1.71 HSBCUSGov A 1.28 1.27 1.28 +.02 HSBCUSGov D 1.43 1.42 1.43 +.02 Harbor Money Market 1.54 1.48 1.54 +.06 Harbor 1.61 1.55 1.61 +.06 HeritAdm 1.90 1.89 1.90 +.02 HeritInst 2.03 2.02 2.03 +.02 HewittMM p .26 .26 .26 ING MM A 1.53 1.49 1.53 +.04 ING MM I 1.53 1.49 1.53 +.05 Invesco Government M 1.75 1.73 1.75 +.03 InvescoA5 1.39 1.38 1.39 +.02 InvescoC5 p .64 .63 .64 +.02 Invesco Tax Exempt C .58 .54 .58 +.10 Invesco Tax-Exempt C .59 .56 .59 +.09 Investor Cash Tr, Tr 1.60 1.60 1.60 Investor Tax-Exempt 1.21 1.18 1.21 +.09 Investor Tax-Exempt .81 .78 .81 +.09 Investor Tax-Exempt 1.06 1.03 1.06 +.09 Investor Tax-Exempt 1.28 1.25 1.28 +.09 Investor Tax-Exempt 1.16 1.13 1.16 +.09 Investor Tax-Exempt .66 .63 .66 +.09 Investor Tax-Exempt .51 .48 .51 +.09 Investor Tax-Exempt .96 .93 .96 +.09 InvCshTrTrs 1.74 1.74 1.74 Investors Cash Tr, T 1.21 1.21 1.21 Investors Cash Trust 1.73 1.71 1.72 +.02 Ivy Cash Management .44 .44 .44 Ivy Cash Management .50 .50 .50 +.01 Ivy Cash Management 1.36 1.36 1.36 +.01 Ivy Government Money 1.24 1.21 1.24 +.06 Ivy Government Money 1.48 1.46 1.48 +.06 IvyMonyyC t .36 .33 .36 +.06 IvyMnyA 1.06 1.05 1.06 +.04 IvyMM B .28 .25 .28 +.06 JPMLqAsR 1.51 1.50 1.51 +.01 JPMGvPrem 1.49 1.47 1.49 +.03 JPMGvCap 1.76 1.74 1.76 +.03 JPMTrPlInv 1.43 1.42 1.43 +.03 JPMTrPlRs 1.24 1.22 1.24 +.03 JPMorg100 Agcy 1.63 1.63 1.63 +.01 JPM100 SecP 1.44 1.44 1.44 +.01 JPM100 TrInst 1.68 1.68 1.68 +.01 JPMorgan100 1.30 1.30 1.30 +.01 JPMLqAstP 1.76 1.75 1.76 +.01 JPMorganFed 1.33 1.32 1.33 +.02 JPMorFedAgcy 1.66 1.65 1.66 +.02 JPMorgFedPr 1.47 1.46 1.47 +.02 JPMLqAstAg 1.95 1.94 1.95 +.01 JPMLqAstC p 1.24 1.23 1.24 +.01 JPMLqAstMrg 1.62 1.61 1.62 +.01 JPMLqAstInst 2.00 1.99 2.00 +.01 JPMMunInst 1.35 1.30 1.35 +.11 JPMMuMorg .97 .92 .97 +.11 JPMNYMuR p .83 .77 .83 +.12 JPMorgPrm 1.71 1.70 1.71 +.02 JPMorgPrAgcy 1.97 1.96 1.97 +.02 JPMorgPrmPr 1.78 1.77 1.78 +.02 JPMTreasC t .97 .95 .97 +.03 JPMTrsPlusP 1.49 1.47 1.49 +.03 JPMTrsPlsMrg 1.35 1.33 1.35 +.03 JPMTrsPlsInst 1.73 1.71 1.73 +.03 JPMTrsPlsAg 1.68 1.66 1.68 +.03 JPMTrsSecR p 1.19 1.19 1.19 +.01 JPMUSGvInst 1.73 1.71 1.73 +.03 JPMUSGvtR p 1.24 1.22 1.24 +.03 JPMUSGvtMrg 1.35 1.33 1.35 +.03 JPMLqAsInv 1.70 1.69 1.70 +.01 JPMorgan 100% US Tre 1.71 1.71 1.71 +.01 JPMorgan California .99 .92 .99 +.13 JPMorgan California .39 .32 .39 +.13 JPMorgan California .74 .67 .74 +.13 JPMFedInst 1.71 1.70 1.71 +.02 JPMorgan Institution 1.30 1.23 1.30 +.12 JPMorgan Institution 1.35 1.28 1.35 +.12 JPMorgan Institution 1.33 1.26 1.33 +.12 JPMorgan Institution 1.25 1.18 1.25 +.12 JPMorgan Liquid Asse 2.03 2.02 2.03 +.01 JPMorgan Municipal M .86 .81 .86 +.11 JPMorgan Municipal M 1.30 1.25 1.30 +.11 JPMorgan Municipal M .51 .46 .51 +.11 JPMorgan New York Mu 1.08 1.02 1.08 +.12 JPMorgan New York Mu .48 .42 .48 +.12 JPMorgan New York Mu .83 .77 .83 +.12 JPMPrInst 2.02 2.01 2.02 +.02 JPMPrRsv 1.53 1.52 1.53 +.02 JPMorgan Prime Money 2.07 2.06 2.07 +.02 JPMorgan Prime Money 2.05 2.04 2.05 +.02 JPMorgan Prime Money 1.26 1.25 1.26 +.02 JPMorgan U. S. Treas 1.78 1.77 1.78 +.03 JPMorgan U.S. Govern 1.24 1.22 1.24 +.03 JPMorgan U.S. Govern .94 .92 .94 +.03 JPMorgan U.S. Govern .89 .87 .89 +.03 JPMorgan U.S. Govern 1.63 1.61 1.63 +.04 JPMorgan U.S. Treasu 1.76 1.74 1.76 +.03 JPMorgan US Governme 1.44 1.42 1.44 +.03 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.15 1.13 1.15 +.04 Liquid Assets Portfo 1.82 1.80 1.82 +.04 Liquid Assets Portfo 1.47 1.45 1.47 +.04 Liquid Assets Portfo 1.94 1.92 1.94 +.04MFS 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 1.44 1.42 1.44 +.03 MainStay B 1.22 1.20 1.22 +.04 MainStay Money Marke 1.22 1.20 1.22 +.04 MainStay Money Marke 1.22 1.20 1.22 +.04 ManagersMM 1.79 1.77 1.79 +.03 Maryland Tax-Free Mo 1.14 1.11 1.11 +.01 Maryland Tax-Free Mo 1.07 1.02 1.02 -.01 MasMuPrMMS ... Meeder Institutional 1.96 1.92 1.96 +.05 MeederRetl 1.67 1.63 1.67 +.05 ML CMATr 1.28 1.27 1.28 +.01 MilestnTOInst 1.73 1.72 1.73 +.02 MilestnTOInv 1.48 1.47 1.48 +.02 MHLIRSel 2.03 2.02 2.03 +.02 MMktGS2 1.80 1.78 1.80 +.03 MMktGS4 1.56 1.53 1.56 +.04 MMktProFdInv .93 .91 .93 +.02 MMktProFdSvc .23 .21 .23 +.02 Mutual America Insti 1.73 1.70 1.73 +.03 Nationwide Governmen 1.17 1.14 1.17 +.03 NatnwdMMInst 1.43 1.40 1.43 +.03 New York Tax-Free Mo 1.17 1.13 1.16 +.05 Northern 1.89 1.89 1.89 +.01 NorthernGvSl 1.58 1.56 1.58 +.03 NorthInstPrObSv 2.07 2.06 2.07 +.01 NthnInstPrObSh 2.07 2.06 2.07 +.01 Northern Institution 1.33 1.30 1.33 +.09 Northern Institution 1.69 1.68 1.69 +.02 Northern Institution 1.72 1.71 1.72 +.02 Northern Institution 1.72 1.71 1.72 +.02 OppCshResN t 1.34 1.31 1.34 +.04 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.33 1.30 1.33 +.04 OppCshRes 1.33 1.30 1.33 +.04 Oppenheimer Governme 1.35 1.32 1.35 +.04 Oppenheimer Institut 1.68 1.68 1.68 Oppenheimer Institut 1.62 1.62 1.62 Oppenheimer Institut 1.61 1.61 1.61 OppMMFd A 1.36 1.33 1.36 +.04 PIMCO Government Mon 1.66 1.64 1.66 +.02 PIMCO Government Mon 1.66 1.64 1.66 +.02 PIMCO Government Mon 1.71 1.69 1.71 +.02 PIMCO Government Mon 1.81 1.79 1.81 +.02 PIMCO Government Mon 1.82 1.79 1.82 +.03 PIMCO Government Mon 1.82 1.79 1.82 +.03 PNC Government Money 1.63 1.57 1.63 +.07 PNC Gov A 1.62 1.58 1.62 +.04 PNC Gov I 1.75 1.71 1.75 +.04 PNC TrA p 1.49 1.47 1.49 +.02 PNC Tr I 1.64 1.63 1.64 +.01 PNC Treasury Plus Mo 1.67 1.62 1.67 +.06 PNC Treasury Plus Mo 1.55 1.50 1.55 +.04 PNC Treasury Plus Mo ... PW PACE P 1.31 1.30 1.31 +.01 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.30 1.29 1.30 +.01 Pioneer U.S. Governm .76 .74 .76 +.02 PionrCs 1.15 1.14 1.15 +.01 PremGvtMP 1.78 1.76 1.78 +.03 PremierPort 2.01 2.01 2.01 +.01 Premier Portfolio Pe 1.48 1.47 1.48 +.02 Premier Portfolio Pr 1.71 1.71 1.71 +.01 Premier Portfolio Re 1.85 1.85 1.85 +.01 Premier Portfolio Re 1.14 1.13 1.14 +.02 PrimeObTR 1.56 1.54 1.56 +.02 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.30 1.28 1.28 +.01 PruMMrtZ 1.48 1.47 1.47 +.01 Prudential Governmen 1.30 1.28 1.28 +.01 Prudential Governmen 1.27 1.25 1.25 Prudential Governmen 1.32 1.31 1.31 PruInstMM A 1.99 1.96 1.99 +.02 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnm MMA 1.66 1.64 1.66 +.03 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.68 1.67 1.68 -.03 Retail Prime Obligat 2.07 2.07 2.07 +.02 Retail Prime Obligat 1.91 1.91 1.91 +.02 Retail Prime Obligat 2.01 2.01 2.01 +.02 Retail Prime Obligat 1.76 1.76 1.76 +.02 Retail Prime Obligat 1.81 1.81 1.81 +.02 Retail Prime Obligat 1.46 1.46 1.46 +.02 Rydex U.S. Governmen .95 .88 .95 +.08 SEI DITGvIIA 1.67 1.64 1.67 +.05 SEI DITTrsA 1.62 1.49 1.62 +.14 SEI DITTrIIA 1.63 1.62 1.63 +.01 STI CshRes 1.77 1.52 1.77 +.26 STIC Prime Portfolio 1.76 1.74 1.76 +.04 STIC Prime Portfolio 1.04 1.03 1.04 +.03 STIC Prime Portfolio 1.36 1.35 1.36 +.03 STIC Prime Portfolio 1.83 1.82 1.83 +.03 STIT Liquid Assets 1.72 1.70 1.72 +.04 STIT STIC Prime Por 1.61 1.60 1.61 +.03 STIT Government & Ag 1.77 1.76 1.77 +.02 STIT Government & Ag 1.50 1.49 1.50 +.02 STIT Liquid Assets P 1.99 1.97 1.99 +.04 STIT STIC Prime Port 1.88 1.87 1.88 +.04 STIT Tax-Free Cash R 1.03 .99 1.03 +.11 STIT Tax-Free Cash R 1.24 1.20 1.24 +.10 STIT Treasury Obliga 1.71 1.69 1.71 +.02 STIT Treasury Obliga 1.66 1.66 1.66 +.01 STIT Treasury Obliga 1.46 1.44 1.46 +.02 STIT Treasury Portfo 1.46 1.44 1.46 +.02 STIT Treasury Portfo 1.73 1.71 1.73 +.03 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.59 1.59 1.59 +.02 SchwbACR 1.52 1.52 1.52 +.02 SchwbCshRes 1.47 1.45 1.47 +.03 Schwab Government Mo 1.55 1.53 1.55 +.03 SchwbInv 1.83 1.82 1.83 +.01 SchwbRetAdv 1.84 1.82 1.84 +.03 Schwab Retirement Go 1.71 1.70 1.71 +.03 Schwab Treasury Obli 1.55 1.53 1.55 +.03 Schwab U.S. Treasury 1.46 1.41 1.46 +.08 SchbValAdv 1.86 1.85 1.86 +.01 SchwValAdUlt 2.01 2.00 2.01 +.01 SchbMM 1.29 1.29 1.29 Schb UST 1.26 1.21 1.26 +.08 SentinelGov A 1.30 1.28 1.30 +.03 StFrmMMLgA 1.52 1.49 1.52 +.03 State Farm Money Mar 1.35 1.32 1.35 +.03 State Farm Money Mar 1.35 1.32 1.35 +.03 State Farm Money Mar 1.35 1.32 1.35 +.03 State Farm Money Mar 1.42 1.39 1.42 +.03 State Farm Money Mar 1.42 1.39 1.42 +.03 State Farm Money Mar 1.42 1.39 1.42 +.03 State Farm Money Mar 1.42 1.39 1.42 +.03 StStInstLRS 2.06 2.05 2.06 +.01 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.42 1.41 1.42 +.02 State Street Insti T 1.77 1.76 1.77 +.02 State Street Insti T 1.74 1.73 1.74 +.01 State Street Insti U 1.79 1.78 1.79 +.02 State Street Insti U 1.44 1.43 1.44 +.02 State Street Institu 1.83 1.82 1.83 +.02State Street Institu 1.76 1.75 1.76 +.02 State Street Institu 1.69 1.68 1.69 +.02 State Street Institu 1.66 1.65 1.66 +.01 State Street Institu 1.71 1.70 1.71 +.02 State Street Institu 1.54 1.53 1.54 +.02 State Street Institu 1.39 1.38 1.39 +.01 State Street Institu 1.81 1.80 1.81 +.02 State Street Institu 1.71 1.70 1.71 +.02 State Street Institu 2.00 2.00 2.00 +.01 State Street Institu 1.98 1.97 1.98 +.01 State Street Institu 1.81 1.80 1.81 +.01 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.66 1.61 1.66 +.06 T. Rowe Price Instit 1.91 1.88 1.91 +.03 T. Rowe Price Tax-Ex 1.14 1.12 1.14 +.03 TDAM California Muni .53 .50 .53 +.07 TDAM Insti U.S. Gov 1.41 1.40 1.41 +.01 TDAM Insti U.S. Gove 1.66 1.65 1.66 +.01 TDAM Institutional T .86 .83 .86 +.04 TDAM Institutional T 1.40 1.38 1.40 +.04 TDAM Institutional U 1.01 1.00 1.01 +.01 TDAMMMInv 1.47 1.45 1.47 +.02 TDAMMMkPr 1.47 1.45 1.47 +.02 TDAM Money Market Po 1.57 1.55 1.57 +.02 TDAM Money Market Po 1.37 1.35 1.37 +.02 TDAM Municipal Portf .65 .62 .65 +.06 TDAM New York Munici .69 .67 .67 +.05 TDAM U.S. Government 1.09 1.06 1.07 TDAMUSGv 1.19 1.16 1.17 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 1.73 1.70 1.73 +.03 TRowPRF 1.51 1.48 1.51 +.04 TRowUST 1.55 1.50 1.55 +.05 Thriv MM Inst 1.55 1.50 1.55 +.05 Thriv MMk A 1.37 1.35 1.37 +.02 TreasObTR 1.26 1.23 1.26 +.03 Treasury Obligations 1.79 1.76 1.79 +.04 Treasury Portfolio P 1.68 1.68 1.68 U.S. Government Mone .72 .69 .72 +.03 U.S. Government Mone 1.20 1.17 1.20 +.03 U.S. Government Mone 1.90 1.88 1.90 +.03 U.S. Treasury Money 1.63 1.58 1.63 +.05 UBS Prime Investor F 1.67 1.67 1.67 UBS Prime Preferred 1.98 1.98 1.98 UBS Prime Reserves F 1.94 1.94 1.94 UBS Select Governmen 1.46 1.46 1.46 UBS Select Governmen 1.73 1.73 1.73 UBS Select Governmen 1.71 1.71 1.71 UBS Select Prime Inv 1.73 1.72 1.73 +.02 UBS Select Prime Pre 2.07 2.06 2.07 +.02 UBS Select Treasury 1.69 1.67 1.69 +.02 UBS Select Treasury 1.71 1.69 1.71 +.02 UBS Select Treasury 1.44 1.42 1.44 +.02 UBS Select Treasury 1.75 1.73 1.75 +.02 UBS Tax-Free Institu 1.32 1.29 1.32 +.04 UBS Tax-Free Investo 1.05 1.02 1.05 +.04 UBS Tax-Free Preferr 1.36 1.33 1.36 +.04 US Government Money .87 .86 .87 -.03 US Treas Tr ... USAA Mutl 1.65 1.64 1.65 +.02 USAA Treas 1.53 1.52 1.53 +.02 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.82 1.81 1.82 +.01 VangFdl 1.82 1.81 1.82 +.02 VangPr 2.03 2.02 2.03 +.03 VangPrInst 2.09 2.08 2.09 +.03 Voya Government Mone 1.53 1.49 1.53 +.04 Voya Government Mone 1.53 1.50 1.53 -.06 Voya Government Mone .53 .50 .53 +.03 Voya Government Mone 1.53 1.49 1.53 +.05 Voya Liquid Assets P 1.39 1.36 1.39 +.04 Voya Liquid Assets P 1.64 1.61 1.64 +.04 Voya Liquid Assets P 1.24 1.21 1.24 +.04 Voya Money Market Po 1.59 1.56 1.59 +.04 Voya Money Market Po 1.43 1.41 1.43 +.03 WA Select Tax Free R 1.29 1.24 1.29 +.10 WF 100% Treasury Mon 1.69 1.67 1.69 +.03 WF Government Money 1.84 1.79 1.84 +.06 Wells Fargo 100% Tre 1.59 1.57 1.59 +.03 WellsFargo A 1.61 1.60 1.61 +.02 WFCashInvAd 1.91 1.89 1.91 +.03 WFCashInst 2.04 2.02 2.04 +.03 Wells Fargo Cash Inv 2.11 2.09 2.11 +.03 Wells Fargo Fd, Trea 1.62 1.56 1.62 +.07 WFGovAdm 1.64 1.59 1.64 +.06 WFGvtMMA 1.38 1.33 1.38 +.06 Wells Fargo Heritage 2.10 2.09 2.10 +.02 Wells Fargo Heritage 1.80 1.79 1.80 +.02 WellsFargoI 100 1.39 1.37 1.39 +.03 WellsFargoInsCsh 1.74 1.72 1.74 +.03 WellsFargoInsGv 1.48 1.43 1.48 +.06 Wells Fargo Money Ma 2.00 1.99 2.00 +.02 Wells Fargo Money Ma 1.70 1.69 1.70 +.02 Wells Fargo Municipa 1.34 1.31 1.33 +.07 WellsF100TrA 1.29 1.27 1.29 +.03 WellsFargo TrsyS 1.51 1.46 1.51 +.07 WellsFargoTrsyA 1.36 1.31 1.36 +.07 WellsFargo TrsyI 1.76 1.71 1.76 +.07 WFGvMMInst 1.78 1.73 1.78 +.06 Western Asset Govern 1.45 1.44 1.44 -.01 Western Asset Govern .95 .93 .94 -.01 WA GvtRsvA 1.35 1.33 1.34 -.01 WAInstGvInst 1.79 1.78 1.78 -.01 Western Asset Insti 1.92 1.91 1.92 +.02 Western Asset Instit 1.74 1.73 1.73 -.01 Western Asset Instit 1.74 1.73 1.73 -.01 Western Asset NY Tax .91 .86 .91 +.10 Western Asset Prime 1.64 1.63 1.64 +.01 Western Asset Tax Fr .42 .35 .42 +.12 Western Asset Tax Fr .90 .85 .90 +.10 Western Asset US Tre .89 .88 .89 +.01 WstnUSTrN 1.29 1.28 1.29 +.02 WstnInstLqRsI 1.97 1.96 1.97 +.02 WstnPrmLiq 1.69 1.67 1.69 +.02 WstnInstUSTR 1.70 1.69 1.70 +.02 WstnPrmUSTR 1.44 1.43 1.44 +.02 Wilm GovSel 1.55 1.50 1.50 -.02 Wilm TrAdm 1.32 1.22 1.32 +.10 Wilm TrSvc 1.19 1.07 1.19 +.12 Wilm GovAdm 1.30 1.25 1.25 -.02 Wilmington U.S. Gove 1.15 1.10 1.10 -.02 WilmUSGov 1.65 1.60 1.60 -.02Tax ExemptAIMTx .48 .44 .48 +.10 AmC CATF .98 .95 .98 +.05 AmC TF 1.09 1.05 1.09 +.06 BMO TaxF I p 1.36 1.29 1.36 +.11 BMO TaxF Y 1.11 1.05 1.11 +.11 BNYMelNMuM 1.24 1.20 1.24 +.05 BLMunFdPCS p .86 .82 .86 +.05 BRLM Muni 1.34 1.31 1.34 +.05 BRF NYMuni 1.31 1.28 1.31 +.06 BRFCAMuni 1.18 1.14 1.18 +.06 CashActTxEMgd 1.05 .98 1.05 +.08 FIMMTxExII 1.21 1.13 1.21 +.08 FIMMTxEx3 1.11 1.03 1.11 +.08 FIMMTxExI 1.36 1.28 1.36 +.08 FedCAMuniSv .96 .88 .96 +.08 FedCAMu WS 1.21 1.13 1.21 +.08 FedGAMuCsh 1.07 .96 1.07 +.11 FedMAMuCS p .52 .44 .52 +.08 FedMAMuniSv .93 .85 .93 +.08 FedMuObl A 1.40 1.31 1.40 +.09 FedMuOblCap 1.30 1.21 1.30 +.09 FedMunOblSv 1.15 1.06 1.15 +.09 FedNYMuCSv .99 .92 .99 +.07 FedNYMuCS p .51 .44 .51 +.07 FedNYMuCsII .76 .69 .76 +.07 FedPAMuniCS .51 .40 .50 +.10 FedPAMuCsSv .90 .79 .89 +.10 FedTaxFObWS 1.36 1.28 1.36 +.08 FedTxFrObSv 1.11 1.03 1.11 +.08 FedMuniSvc .91 .80 .91 +.11 FedTxF c 1.40 1.29 1.40 +.11 FidCA .98 .90 .98 +.08 FidCT 1.07 .98 1.07 +.09 FidMA 1.00 .92 1.00 +.08 FidMI 1.00 .90 1.00 +.10 FidMuMM 1.15 1.08 1.15 +.07 FidNJ 1.00 .92 1.00 +.08 FidNY 1.03 .96 1.03 +.07 FidOH 1.03 .95 1.03 +.08 FidPA 1.03 .94 1.03 +.09 FidSpCA 1.16 1.08 1.16 +.08 FidSpMA 1.19 1.10 1.19 +.09 FidSpNJ 1.20 1.12 1.20 +.08 FidSpNY 1.20 1.11 1.20 +.09 FidTEDly M .84 .76 .84 +.08 FidAZ 1.06 .97 1.06 +.09 Fid TECR .59 .51 .59 +.08 FidTxEx MM 1.09 1.01 1.09 +.08 FidTaxExPortS 1.31 1.23 1.31 +.08 FinSq TEF 1.31 1.28 1.31 +.09 FstAmTFA .77 .72 .77 +.10 FstAmTxFY 1.07 1.02 1.07 +.10 FsAmTxFObII 1.22 1.17 1.22 +.10 FstAmTFObZ 1.32 1.27 1.32 +.10 GenNJMun .76 .71 .76 +.06 GenNYMuB .80 .77 .79 +.03 GnMuB p .49 .45 .49 +.06 GnNYMuB p .40 .37 .40 +.04 GnCalMu .74 .70 .74 +.06 JPMMuMMP 1.11 1.06 1.11 +.11 JPMorganCA .85 .78 .85 +.13 JPMorganNY .94 .88 .94 +.12 JPMorganTF .93 .88 .93 +.10 JPMorg TFPr 1.07 1.02 1.07 +.10 JPMTxFrR p .82 .77 .82 +.10 JPMorgTFAgcy 1.26 1.21 1.26 +.10 JPMTxFrInst 1.31 1.26 1.31 +.10 NYTxFrMMI 2.04 2.01 2.04 +.03 NortnInstMuni 1.33 1.29 1.33 +.09 NorthernMun 1.16 1.13 1.16 +.08 PremierTxEx 1.35 1.31 1.35 +.09 SchwAMTTxF .99 .93 .99 +.12 SchwNYMuVA 1.20 1.13 1.20 +.14 SchwNYMuSw .95 .88 .95 +.14 SchwTxFValAd 1.21 1.15 1.21 +.12 ShwbTE 1.11 1.05 1.11 +.12 SchwabTxEx 1.21 1.15 1.21 +.12 Schwb CA .92 .87 .92 +.09 ScudTECshInst 1.25 1.18 1.25 +.08 TDAMCAMu .63 .60 .63 +.07 TDAMMuni .75 .72 .75 +.06 TDAMNYMu .79 .77 .77 +.05 TRowSumMu 1.05 1.02 1.05 +.05 TRowCA c .75 .73 .73 TRowNY c .95 .91 .94 +.04 TRowTE c 1.08 1.06 1.07 +.01 USAATxEx 1.00 .96 1.00 +.10 VangNJ 1.34 1.31 1.34 +.07 VangCA 1.25 1.23 1.25 +.06 VangPA 1.35 1.32 1.35 +.08 VangNY 1.37 1.33 1.37 +.10 VangTxEx 1.37 1.33 1.37 +.09 WFAMuCshM 1.44 1.41 1.43 +.07 WFA MuCsMSv 1.19 1.15 1.18 +.07 WFNatInstMM 1.41 1.35 1.39 +.10 WFNtTFMMSv 1.16 1.10 1.14 +.10 WellsFargoNat 1.31 1.25 1.29 +.10 WellsF NTFA 1.01 .95 .99 +.10 WstnFTxR N .75 .70 .75 +.10 WstnInstTxFR 1.34 1.29 1.34 +.10 WstnNYTxR N .76 .71 .76 +.10 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Nasdaq small cap Continued from previous page Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld YldMONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Saturday, June 30, 2018

PAGE 76

U.S. Treasury Bonds and Notes 1.38 Jul 18 p 99.30 99.31 1.85 2.25 Jul 18 p 100.00 100.01 -0.01 1.89 1.00 Aug 18 p 99.28 99.29 1.83 4.00 Aug 18 p 100.08 100.09 1.88 .75 Aug 18 p 99.26 99.27 +0.01 1.90 1.50 Aug 18 p 99.29 99.30 1.90 1.00 Sep 18 p 99.26 99.27 +0.01 1.90 .75 Sep 18 p 99.22 99.23 1.93 1.38 Sep 18 p 99.27 99.28 1.95 .88 Oct 18 p 99.21 99.22 1.97 .75 Oct 18 p 99.19 99.20 +0.01 1.99 1.25 Oct 18 p 99.24 99.25 +0.01 2.00 1.75 Oct 18 p 99.29 99.30 2.00 1.25 Nov 18 p 99.22 99.23 2.02 3.75 Nov 18 p 100.19 100.20 -0.01 2.06 1.00 Nov 18 p 99.18 99.19 +0.01 2.07 1.25 Nov 18 p 99.21 99.22 2.07 1.38 Nov 18 p 99.22 99.23 2.07 1.25 Dec 18 p 99.19 99.20 2.09 1.00 Dec 18 p 99.17 99.18 2.16 1.38 Dec 18 p 99.19 99.20 2.16 1.50 Dec 18 p 99.21 99.22 2.16 1.13 Jan 19 p 99.14 99.15 2.17 2.13 Jan 19 f 100.24 100.25 -0.01 .67 1.13 Jan 19 p 99.12 99.13 +0.01 2.20 1.25 Jan 19 p 99.14 99.15 2.20 1.50 Jan 19 p 99.19 99.20 2.20 .75 Feb 19 p 99.03 99.04 +0.01 2.22 2.75 Feb 19 p 100.10 100.11 2.22 1.13 Feb 19 p 99.08 99.09 2.23 1.38 Feb 19 p 99.14 99.15 +0.01 2.23 1.50 Feb 19 p 99.16 99.17 2.23 1.00 Mar 19 p 99.04 99.05 2.24 1.25 Mar 19 p 99.07 99.08 2.27 1.50 Mar 19 p 99.13 99.14 2.29 1.63 Mar 19 p 99.16 99.17 2.28 .13 Apr 19 f 99.13 99.14 .87 .88 Apr 19 p 98.28 98.29 2.29 1.25 Apr 19 p 99.04 99.05 2.31 1.63 Apr 19 p 99.14 99.15 2.31 .88 May 19 p 98.24 98.25 +0.01 2.33 3.13 May 19 p 100.21 100.22 2.34 1.13 May 19 p 98.29 98.30 2.34 1.25 May 19 p 99.00 99.01 2.33 1.50 May 19 p 99.07 99.08 -0.01 2.34 1.00 Jun 19 p 98.21 98.22 2.36 1.25 Jun 19 p 98.29 98.30 +0.01 2.36 1.63 Jun 19 p 99.09 99.10 +0.01 2.36 .75 Jul 19 p 98.11 98.12 +0.01 2.37 1.88 Jul 19 f 101.20 101.21 .29 .88 Jul 19 p 98.12 98.13 2.38 1.63 Jul 19 p 99.06 99.07 +0.01 2.39 .75 Aug 19 p 98.06 98.07 +0.01 2.39 3.63 Aug 19 p 101.11 101.12 2.40 8.13 Aug 19 k 106.10 106.11 -0.02 2.38 1.00 Aug 19 p 98.12 98.13 2.41 1.25 Aug 19 p 98.21 98.22 2.41 1.63 Aug 19 p 99.03 99.04 2.41 .88 Sep 19 p 98.05 98.06 2.42 1.00 Sep 19 p 98.08 98.09 2.42 1.38 Sep 19 p 98.22 98.23 2.43 1.75 Sep 19 p 99.05 99.06 2.43 1.00 Oct 19 p 98.05 98.06 2.44 1.25 Oct 19 p 98.14 98.15 2.45 1.50 Oct 19 p 98.24 98.25 2.45 1.00 Nov 19 p 98.01 98.02 2.46 3.38 Nov 19 p 101.07 101.08 2.46 1.00 Nov 19 p 97.31 98.00 2.46 1.50 Nov 19 p 99.00 99.01 2.47 1.50 Nov 19 p 98.21 98.22 2.47 1.38 Dec 19 p 98.14 98.15 2.47 1.13 Dec 19 p 98.00 98.01 2.48 1.63 Dec 19 p 98.24 98.25 2.47 1.88 Dec 19 p 99.03 99.04 -0.01 2.48 1.38 Jan 20 f 101.04 101.05 .63 1.38 Jan 20 f 98.10 98.11 2.50 1.25 Jan 20 p 98.02 98.03 -0.01 2.49 1.38 Jan 20 p 98.09 98.10 -0.01 2.49 2.00 Jan 20 p 99.08 99.09 2.48 3.63 Feb 20 p 101.24 101.25 -0.01 2.50 8.50 Feb 20 k 109.17 109.18 -0.03 2.45 1.38 Feb 20 p 98.05 98.06 2.51 1.25 Feb 20 p 97.30 97.31 -0.01 2.51 2.25 Feb 20 p 99.18 99.19 -0.01 2.51 1.13 Mar 20 p 97.20 97.21 2.52 1.38 Mar 20 p 98.01 98.02 -0.01 2.52 2.25 Mar 20 p 99.17 99.18 -0.01 2.51 1.50 Apr 20 p 98.07 98.08 2.52 .13 Apr 20 f 98.30 98.31 .72 1.13 Apr 20 p 97.16 97.17 -0.01 2.52 1.38 Apr 20 p 97.30 97.31 -0.01 2.53 2.38 Apr 20 p 99.23 99.24 -0.01 2.52 1.50 May 20 p 98.04 98.05 -0.01 2.53 3.50 May 20 p 101.24 101.25 -0.01 2.53 8.75 May 20 k 111.14 111.15 -0.03 2.44 1.38 May 20 p 97.26 97.27 -0.01 2.54 1.50 May 20 p 98.02 98.03 2.54 2.50 May 20 p 99.30 99.31 -0.01 2.53 1.50 Jun 20 p 98.01 98.02 2.54 1.63 Jun 20 p 98.07 98.08 -0.01 2.54 1.88 Jun 20 p 98.22 98.23 -0.01 2.54 2.50 Jun 20 p 99.30 99.31 -0.01 2.53 1.25 Jul 20 f 101.20 101.21 .45 1.50 Jul 20 p 97.29 97.30 -0.01 2.55 1.63 Jul 20 p 98.04 98.05 2.56 2.00 Jul 20 p 98.28 98.29 -0.01 2.56 1.50 Aug 20 p 97.26 97.27 -0.01 2.56 2.63 Aug 20 p 100.04 100.05 2.56 8.75 Aug 20 k 112.22 112.23 -0.03 2.56 1.38 Aug 20 p 97.16 97.17 -0.01 2.56 2.13 Aug 20 p 99.03 99.04 2.56 1.38 Sep 20 p 97.14 97.15 -0.02 2.57 1.38 Sep 20 p 97.12 97.13 -0.02 2.58 2.00 Sep 20 p 98.24 98.25 -0.01 2.58 1.63 Oct 20 p 97.28 97.29 -0.01 2.58 1.38 Oct 20 p 97.08 97.09 -0.02 2.59 1.75 Oct 20 p 98.03 98.04 -0.02 2.59 1.75 Nov 20 p 98.02 98.03 -0.02 2.59 2.63 Nov 20 p 100.02 100.03 -0.02 2.59 1.63 Nov 20 p 97.23 97.24 -0.02 2.60 2.00 Nov 20 p 98.19 98.20 -0.02 2.59 1.88 Dec 20 p 98.09 98.10 -0.02 2.59 1.75 Dec 20 p 97.30 97.31 -0.02 2.60 2.38 Dec 20 p 99.15 99.16 -0.02 2.60 2.00 Jan 21 p 98.16 98.17 -0.02 2.61 1.13 Jan 21 f 101.09 101.10 -0.01 .61 1.38 Jan 21 p 96.29 96.30 -0.02 2.61 2.13 Jan 21 p 98.25 98.26 -0.02 2.61 2.25 Feb 21 p 99.03 99.04 -0.02 2.61 3.63 Feb 21 p 102.17 102.18 -0.02 2.61 7.88 Feb 21 k 113.10 113.11 -0.03 2.58 1.38 Feb 21 p 96.06 96.07 -0.02 2.61 2.00 Feb 21 p 98.13 98.14 -0.02 2.61 2.38 Mar 21 p 99.12 99.13 -0.02 2.61 1.25 Mar 21 p 96.12 96.13 -0.02 2.62 2.25 Mar 21 p 99.01 99.02 -0.02 2.62 .13 Apr 21 f 98.14 98.15 .69 2.38 Apr 21 p 99.11 99.12 -0.02 2.62 1.38 Apr 21 p 96.20 96.21 -0.02 2.62 2.25 Apr 21 p 98.31 99.00 -0.03 2.62 2.63 May 21 p 99.31 100.00 -0.03 2.63 3.13 May 21 p 101.12 101.13 -0.02 2.62 8.13 May 21 k 115.04 115.05 -0.04 2.61 2.00 May 21 p 98.08 98.09 -0.02 2.63 2.63 Jun 21 p 99.31 100.00 -0.03 2.63 1.13 Jun 21 p 95.21 95.22 -0.02 2.64 2.13 Jun 21 p 98.17 98.18 -0.02 2.63.63 Jul 21 f 100.11 100.12 -0.01 .50 1.13 Jul 21 p 95.17 95.18 -0.02 2.64 2.25 Jul 21 p 98.27 98.28 -0.02 2.64 2.13 Aug 21 p 98.14 98.15 -0.02 2.65 8.13 Aug 21 k 116.12 116.13 -0.04 2.62 1.13 Aug 21 p 95.12 95.13 -0.02 2.65 2.00 Aug 21 p 98.01 98.02 -0.02 2.65 1.13 Sep 21 p 95.08 95.09 -0.02 2.66 2.13 Sep 21 p 98.11 98.12 -0.02 2.66 1.25 Oct 21 p 95.16 95.17 -0.02 2.66 2.00 Oct 21 p 97.28 97.29 -0.02 2.67 2.00 Nov 21 p 97.28 97.29 -0.02 2.66 8.00 Nov 21 k 117.04 117.05 -0.05 2.64 1.75 Nov 21 p 97.00 97.01 -0.03 2.67 1.88 Nov 21 p 97.13 97.14 -0.03 2.67 2.00 Dec 21 p 97.24 97.25 -0.02 2.68 2.13 Dec 21 p 98.05 98.06 -0.03 2.68 .13 Jan 22 f 98.09 98.10 .62 1.50 Jan 22 p 95.31 96.00 -0.02 2.69 ARCResources 91048 13.60 13.32 13.58 +.18 ATSAutoTlng 87267 19.75 18.66 19.54 +.25 AZMiningInc 133917 6.16 6.14 6.16 +.01 AdvOil Gas 71883 4.18 4.08 4.11 -.03 AgnicoEagle 61381 60.81 59.00 60.27 +1.08 Aimia Inc 67317 2.41 2.17 2.32 +.15 AirCdaV VV 138137 21.33 20.92 21.25 +.46 AkuminInc 59785 4.29 4.06 4.22 +.06 AlacerGoldJ 82283 2.53 2.43 2.43 -.11 AlgonquinPwr 75184 12.76 12.63 12.70 +.05 AlimntatnBSV 81421 58.08 56.90 57.11 -.90 AlliedPropUn 61889 42.25 41.73 41.85 +.06 AltaGasLtd 126535 27.29 26.59 27.15 +.76 AphriaInc J 398163 12.45 11.72 11.87 -.42 ArgonautJ 103021 2.37 2.20 2.31 +.15 AthabascaOil 232386 1.83 1.77 1.80 +.05 AuroraCannabi 718509 9.50 9.07 9.30 -.11 B2GoldCorpo 128905 3.43 3.38 3.41 -.02 BCE Inc 143680 53.51 53.15 53.24 -.26 BarrickGold 331938 17.37 16.78 17.27 +.38 BaytexEnergy 373564 4.48 4.37 4.37 +.01 BirchcliffEng 170518 4.91 4.72 4.82 +.08 Bk NS 304537 74.69 74.00 74.44 -.62 BkMontreal 12