Citation
Venice gondolier sun.

Material Information

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

Subjects

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

Notes

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

Record Information

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

UFDC Membership

Aggregations:
Florida Newspaper Collections

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

$1.00 WEDNESDAY AND SATURDAY WWW.VENICEGONDOLIERSUN.COM FOR HOME DELIVERY, CALL 941207 1300 FRONT SECTION OUR TOWN SECTION IN THIS EDITION DEATHSBUSINESS ......................................6A LEGALS ..........................................7A LOTTERY ........................................2A OBITUARIES ..................................4A SPORTS ..................................1415A WEATHER ......................................2A AROUND TOWN ......................10B CLASSIFIEDS .....................1217B COMICS/PUZZLES ............1820B OPINION .....................................5B VENUE .........................................3B LETS GO! Benjamin H. Parker Jr. Kathleen A. Riccio Good morning, Gondolier Sun subscriber Dan Hunt AN EDITION OF THE SUNVOL. 73 | NO. 25LOCAL NEWS COVER TO COVER | FLORIDAS #1 WEEKLY NEWSPAPERVENICE GONDOLIER SUN Wednesday, July 4, 2018 www.yoursun.comThe Fourth of July has been known to inspire intense patriotic feelings in Americans, but this year proud Venice residents may be crying for a different reason. The red tide this season has felt unusually long and undeniably more severe than in the past, causing people to cough and get teary-eyed longer than usual. Now an expert has con“rmed the reason behind the lengthy algae bloom. Rick Wagner from Mote Marine Laboratory attributes the severity of the harmful algae bloom this summer to an increase in pollution. Garbage in the Gulf can cause the red tide to have a stronger, longer lasting presence, he said. Red tide, which is primarily known for its deadly effects on marine life, can also be harmful to humans. The toxic aerosols emitted from the algae, when blown ashore, can cause people to cough, sneeze, and even tear up. Today, theres dead “sh all over the beach,Ž Wagner said Tuesday. Theres dead “sh ”oating in the water, and there were people swimming. If you have any kind of an ori“ce (mouth, nose, ears, etc.) and you take that water into your system, it is very dangerous.Ž The side effects from those just breathing in the air nearby almost prevented the city from being able to put on the annual Fourth of July Fireworks Show. Workers setting up the display abandoned the South Jetty on Monday, citing the uncomfortable respiratory issues Red, white, blue tide holidayBy VIVIAN BRIDGESSUN WRITERRed tide one of worst ever due to Gulf garbage PHOTO BY VIVIAN BRIDGESRed tide was so strong on Monday that workers putting the Fourth of July reworks show together were hampered by the smell that caused them to cough and get teary-eyed. They resumed work Tuesday but kept handkerchiefs around their necks to pull over their mouths and noses when necessary. The Florida Wildlife Commission is working with Sarasota County of“cials and animal trappers to “nd and remove the alligator that attacked two pets in Shamrock Park Friday evening. The German Shepherds, named Rio, 6, and Lucy, 5, were in a swampy area of the park near the basketball courts when dog owner Susan Kosterman and her signi“cant other Alan Knapp, who lives nearby, heard a loud yelp from one of the dogs. Knapp told authorities both dogs were off-leash and were running through the creek, and ended up out of their view. He then heard a splashing sound, and saw Rio take off into the water. Knapp said he heard more yelps and then saw Rio come out of the water bleeding heavily from his neck and head area. The couple called for Lucy but she never came out of the water. After searching for the dog unsuccessfully, they rushed Rio to the Emergency Vet Clinic in Port Charlotte where the animal was euthanized due to severe head injuries. The veterinarian said several large puncture marks and crushed bones were consistent with an alligator attack.Gator attacks two pet dogsBy GREG GILESNEWS EDITOR PHOTO BY GREG GILESThe entrance of Shamrock Park warns of alligator habitat. A German shepherd was killed and another is missing after an alligator attack in the park Friday evening. With the downtown road project commencing next Monday, its “nally time for the Venice Farmers Market to relocate. On Saturday, the market will be open its usual summer hours of 8 a.m. to noon, but in a new site, west of City Hall on Avenida des Parques and in the western side of its parking lot. Were excited,Ž Market Manager Lee Perron said. Its going to work out really well.Ž The change comes almost exactly a year after Perron took the market over on a permanent basis. It was known at the time that the market would need a temporary new home during road construction, but the thinking then was that the work would start in late April and end in November. The need to rebid the downtown phase pushed the start date back more than two months. The contractor is committed to having West Venice Avenue ready in time for the Holiday Parade on Nov. 24 but completion of this phase isnt expected until next spring. And thats assuming no major weather delays or other issues. Rearranging the construction schedule to accommodate downtown merchants could also affect the markets return to the Centennial Park area. West Tampa Avenue is now the last of the three east-west arteries downtown projected to be completed, in February. The market will be going back to a slightly different location, along North Nassau Street, but off West Tampa Avenue, when construction is done. Little had to be done to the new site to accommodate the market, Perron said. The city is adding electrical outlets and will put out additional trash receptacles. There are a few picnic tables in the area and more may be coming. The barricades that will block off the street will be stored at City Hall, saving Perrons crew from having to pick them up from Public Works every Saturday morning like theyve been used to doing. The city has been very Farmers Market to make its move SaturdayBy BOB MUDGESENIOR WRITER PROVIDED GRAPHICThe yellow arrows show where vendors with the Venice Farmers Market will be set up west of City Hall on Saturday at 8 a.m., while the blue arrows designate parking areas. The market will be in this location until downtown road construction ends in the spring.As the rain poured, Karen Zannones new friend turned around and ”ashed a smile. Zannone and James Barton had spent hours at the Siesta Key beach Sunday before the storm moved in. Now they were hustling back to Bartons car, but neither minded the refreshing dousing. I remember him looking into my eyes and saying, This is so great, I love the rain,Ž Zannone recalled. I said, I love the rain, too. We were de“nitely hurrying up to get back, but he was very happy.Ž The rain began to fall harder as Barton walked a half step ahead of her. Suddenly, Zannone felt a shock and saw a ”ash of light. She was thrown backward. Her body buzzing and paralyzed, Z annone looked up from the ground in time to see Barton standing still, frozen like a mannequin. Then the 33-year-old Seffner plumbing contractor toppled over, face “rst, onto the sand. I thought I was dying,Ž Zannone said, sobbing as she recalled the moment, but I thought, I have to help him. I cant let this happen to him.Ž € € € A lightning bolt can deliver 300 kilovolts of energy, or “ve to 10 times more than the average industrial electric shock. Fatal strikes often cause the In a flash he was goneBy STEVE BOUSQUETTAMPA BAY TIMES TAMPA BAY TIMES PHOTO BY TAILYR IRVINEKaren Zannone, 44, poses for a photograph in her home Thursday, June 28, in Tampa. Zannone was with her friend, James Barton, when he was struck by lightning last Sunday. Zannone said, People need to take storms seriously and seek shelter immediately. I never thought this would happen but it has and it was a horric experience that will never leave me.ŽRED TIDE | 5 GATOR | 3 MARKET | 2Death by LightningGONE | 7

PAGE 2

2A SUN NEWSPAPERS WEDNESDAY, JULY 4, 2018 SUNRISE, SUNSET VENICE TIDES Sunrise/setTonights sunset 8:28 p.m. Tomorrows sunrise 6:41 a.m.Moonrise/setMoonrise 12:18 a.m. Moonset 12:08 p.m. EASTERN STANDARD TIMEDATE HIGH HIGH LOW LOW P.M. A.M. P.M. A.M. WED 7/4 4:18 5:38 11:58 11:02 THURS 7/5 5:27 6:14 12:23 „ FRI 7/6 6:53 6:53 1:45 12:40 SAT 7/7 8:33 7:32 3:01 1:23 SUN 7/8 10:11 8:13 4:08 2:07 *STRONG TIDE a „ A.M. p „ P.M.ALMANAC ABC 7 WEATHER VENICE OUTLOOK Florida Lottery www.flalottery.com PICK 2July 2N .................... .............. 3-9 July 2D ................. ................. 0-2 July 1N ..................... ............. 3-4 July 1D ..................... ............. 0-8 June 30N ................. .............. 3-4 June 30D ................. .............. 0-3 D-Day, N-Night PICK 3July 2N ................... ............ 2-9-5 July 2D .................... ........... 7-8-4 July 1N .................... ........... 5-9-3 July 1D ................... ............ 3-0-1 June 30N ............. ............... 9-8-5 June 30D ............. ...............4-4-4 D-Day, N-Night PICK 4July 2N ................ ........... 5-3-0-7 July 2D ................ ........... 3-0-0-8 July 1N ............... ............ 9-0-2-6 July 1D ............... ............ 5-9-6-9 June 30N ........... ............. 3-7-3-3 June 30D ........... ............. 7-8-2-8 D-Day, N-Night PICK 5July 2N ................ ........ 8-3-9-0-5 July 2D ................ ........ 8-9-9-8-5 July 1N ................ ........ 6-2-8-7-7 July 1D ............... ......... 0-5-6-6-3 June 30N ............. ........ 5-9-9-9-1 June 30D ............ ......... 9-7-9-1-2 D-Day, N-Night FANTASY 5July 1 ............ ....... 5-12-16-22-27 June 30 ....... ........ 5-11-17-35-30 June 29 .......... ..... 9-10-18-22-30PAYOFF FOR July 12 5-digit winners ......$90,663.68 283 ......4-digit winners $103.00 8,720 .... ...... 3-digit winners 9.00 CASH FOR LIFEJune 28 ...... ......... 4-13-17-34-49 Cash Ball ............... ................... 1 PAYOFF FOR June 280 .... ......... 5-5 CB .......$1,000/Day 0 .. .............. 5-5 ....$1,000/Week 1 .... ........ 4-5 CB ...............$2,500 13 .... ........... 4-5 ..................$500 LUCKY MONEYJune 29 ............. ....... 1-36-37-47 Lucky Ball ................ ................. 4PAYOFF 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............ $64.00ESTIMATED JACKPOT$1.3 million LOTTOJune 30 ........13-24-28-32-37-47 € € €PAYOFF 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 30 ........ ......... 3-9-20-42-61 Powerball ............. .................. 24PAYOFF 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 29 ........ ....... 3-32-47-49-68 Mega Ball ......... ...................... 23PAYOFF FOR June 290 ... ..... 5 of 5 + MB $ 192 Million 0 ...... ............. 5 of 5 .....$1 Million 0 ... ..... 4 of 5 + MB........ $10,000 17 .......... ....... 4 of 5 .............$500ESTIMATED JACKPOT$256 million 89 75 High LowTHURSDAY 88 77 High LowSATURDAY 89 75 High LowSUNDAY 88 73 High LowTODAY 88 77 High LowFRIDAY 92 76 High LowMONDAYsupportive and very collaborative,Ž he said. The vendors will be parking a couple of blocks away, leaving all the parking at and around City Hall for the public, he said. There should be a ton of parking available,Ž he said. There will be a lot of signs as well „ along U.S. 41 directing people west, and then along the streets heading toward the market to lead them to it. Signs at the old location will remind people it has moved.Giving backPerron said that nearly all of the 50 vendors the market had during season will make the move, so customers will see the biggest summer market ever. The 15 or so vendors that joined in the winter were almost all in the food realm. He thinks the diversity they added has made the market more attractive to people who might otherwise be shopping at the Sarasota market. If someone hasnt been to the Venice market recently, he said, theyre going to see vendors theyve never seen before.Ž Perron said the market will be partnering with Venice MainStreet in its efforts to promote the downtown area during construction. The “rst one will be Christmas in July, on the 20th and 21st. Making the market bigger and better has enabled him to ful“ll a pledge he made when he took over „ to give back to the community. In February, he was able to send checks totaling $5,000 to the Salvation Army Food Pantry; Our Mothers House, for single mothers; Good Samaritan Pharmacy and Health Services; and Friends of Sarasota County Parks. Checks totaling $6,000 went out to the same organizations Monday, and another round of giving is expected in December, he said. Those four nonpro“ts meet local needs for food, health and shelter, Perron said. That really is our mission,Ž he said. VisitTheVenice FarmersMarket.org.Email: bmudge@venicegondolier.comMARKETFROM PAGE 1 Sarasota County may soon be switching its recycling system in the coming year. Sarasota County Waste Management Collections Manager Bryan Usher said the county „ including North Port and Venice, which are under the countys jurisdiction „ doesnt have much of a choice. The county currently has a dual-streamŽ system, which requires residents to sort their recycling between paper and glass and plastics. That system depends on one processing plant in the county. We have one processing plant in the area and after the contract ends in September, they will no longer be with us,Ž Usher said. And they were the only processor in the county for dual stream.Ž The decision to switch from double to single stream is tentatively set to be presented to the county commissioners July 10, according to Usher. Were probably going to be going that direction; the question is when, not if,Ž he said. Thats the way the industry is moving, in that direction.Ž However, he said the commissioners could choose to remain dual stream. He just doesnt County may take recycling single-stream By LAUREN COFFEY STAFF WRITERNew system would compile all recycling into one binknow how that would be accomplished. Its always an option but itll be dif“cult not to (switch to single stream),Ž he said. Thats gonna be a challenge, absolutely that would be the challenge (is “nding a dual-stream processor in the area).Ž The Commission will meet at 9 a.m. on July 10. Meetings can be viewed online at SarasotaCounty.Granicus. com.Email: lcoey@sun-herald.com Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? 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 CROWNS € BRIDGES € EXTRACTIONS € IM PLANTS You deserve dental treatment at a reasonable price! 941.822.0048 FREE CONSULTATION IMPLANT DENTURE STABILIZATIONDeluxe Denture Complete SetNew Patient Exam, X-Rays & ConsultationReg. $1,500($100 Value Offer good for 30 days)*D2751 *D5110, D5210 *D0150, D0330(Partials not Included) 5643 Clark Road Sarasota, FL 34233Next to Dunkin Donuts @ I-75, exit 205 FREE 2nd Opinion!!*CROWNS* $475FREE!*$750*May change based on complexity of case. The patient and any other person responsible for payment has a right to refuse to pay, cancel payment, or be reimbursed for payment for any other service, examination, or treatment, that is performed as a result o f and within 72 hours of responding to advertisement for the free, discounted fee, or reduced fee service, examination or treatment. General Dentist Lic#14423. *Only “rst time consultation is at no charge. *Extractions not included.adno=54537425 adno=54537276 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.

PAGE 3

WEDNESDAY, JULY 4, 2018 SUN NEWSPAPERS 3A FWC Of“cer James Achille and two others checked the area where the attack took place for any sign of the alligator and Lucy without success. The alligator and missing dog have yet to be located. Bonita Stagno, a friend of the dogs owner, could hardly control her emotions in an interview with Sun media partner ABC 7 News. Their dogs were their kids, were their family,Ž Stagno said. Gary Nodler was walking his dog near the area where the attack took place when he learned of the news. I think its a shame,Ž he said. I feel bad for the owner. Its a real tragedy when you lose a dog.Ž They probably get curious about the gator and if you get too close to them, then they could run pretty good,Ž Nodler said. Park-goers are being warned to be extra careful, and are strongly urged to keep their dogs on a leash at all times. Venice resident Kaitlyn Plows was at the playground at Shamrock Park with her son last weekend. She was shocked to hear what transpired. Its very scary,Ž Plows said. I dont personally own dogs. For anybody who owns and is walking them around ƒ obviously its something you have to be aware of.Ž Rick Adams of ABC 7 WWSB contributed to this story.Email: ggiles@venicegondolier.comGATORFROM PAGE 1 PHOTO BY GREG GILESThis stream runs through Shamrock Park. Two pets were attacked Friday by an alligator. A law that went into effect July 1 is an attempt to “x a big hole in the states protection of adults at risk of being exploited. New Florida Statute Section 825.1035 creates a process for seeking an injunction to prevent or halt the exploitation of a vulnerable adultŽ „ simply stated, a person 18 or older whose ability to provide for his or her own care is impaired. The law already imposed a duty on anyone with knowledge of or reasonable cause to suspect abuse, neglect or exploitation to report it to the states central abuse hotline (800-962-2873). It also provided remedies, including criminal penalties, for the person committing the abuse, neglect or exploitation. However, there wasnt a mechanism to shield a vulnerable adult from it or to put a halt to it until an investigation had run its course. Now, the adult or someone acting on his or her behalf will be able to seek an injunction on the basis that exploitation has occurred or is imminent. It is not required as a prerequisite of “ling a petition for or issuance of an injunction under this section for exploitation to have already occurred,Ž it states. Because of the urgency of the situation, the process of getting an injunction is streamlined and simplified, borrowing heavily from the statutes on injunctions against domestic violence. The law directs the clerk of court to assist in the “ling of a petition for an injunction and the “ling fee is waived. The court is required to hold a hearing on the earliest possible date,Ž and may do so ex parteŽ „ in the absence of the alleged exploiter „ to consider granting a temporary injunction. Temporary relief „ up to 15 days „ may be granted on a “nding of an immediate and present danger of exploitation,Ž among other criteria. In either a temporary or permanent injunction, the court may restrain the alleged exploiter from committing any acts of exploitationŽ; award the vulnerable adult the use of a shared dwelling; freeze New law adds to protection of vulnerable adultsBy BOB MUDGESENIOR WRITERthe adults assets, with provision for the payment of living expenses; and prohibit the alleged exploiter from any contact with the adult, among other relief. In granting a permanent injunction, the court also has the power to order the alleged exploiter to treatment and to pay the costs of the proceedings. Violation of an injunction is a “rst-degree misdemeanor, so law enforcement of“cers are authorized to use their warrantless arrest powers to enforce it. An injunction can also be enforced in a contempt proceeding in court. The safeguard against false allegations of exploitation is that the petition for an injunction is filed under penalty of perjury, which can be prosecuted as a third-degree felony. The petitioner can also be held liable for damages if a petition lacks substantial fact or legal support.ŽEmail: bmudge@venicegondolier.com STAY INFORMED! F o r t h e b e s t F o r t h e b e s t For the best i n l o c a l i n l o c a l in local, n a t i o n a l n a t i o n a l national a n d a n d and w o r l d n e w s w o r l d n e w s world news, l o o k n o l o o k n o look no f u r t h e r t h a n t h e f u r t h e r t h a n t h e further than the 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=54533630 adno=54538815 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=54537645

PAGE 4

4A SUN NEWSPAPERS WEDNESDAY, JULY 4, 2018 SP17509WantToGet ?ItsEasyƒJust SHOPKathleen A. RiccioKathleen KathyŽ Ann Riccio, 67, of North Port, Florida, died Monday, June 25, 2018, at Sarasota Memorial Hospital, Sarasota, Florida. Kathleen was born July 25, 1950, in Brooklyn, New York, to the late William and Ruth (Cadley) Reilly and moved to Florida in 1989 from Long Island, New York. She was a retired secretary for a real estate company. She was a member of St. Maximilian Kolbe Catholic Church of Port Charlotte, Florida. She is survived by her loving family: a daughter, Christina (Robert) Phillips of Port Charlotte; three grandchildren, Emily Cathleen Watson, Jamison Robert Phillips and Bryson Thomas Phillips; and several nieces and nephews. Kathleen was preceded in death by her husband, Robert Riccio, who died in 2014. Services: Visitation will be held Thursday, July 5, from 6 to 8 p.m., with a Catholic Wake Service at 7 p.m., at Roberson Funeral Home Chapel, 2151 Tamiami Trail, Port Charlotte. A Mass of Christian Burial will be held Friday, July 6, at 11 a.m., at St. Maximilian Kolbe Catholic Church, 1441 Spear St., Port Charlotte. Entombment will follow at Restlawn Memorial Gardens, Port Charlotte. Arrangements are by Roberson Funeral Home Port Charlotte Chapel. Friends may extend condolences to the family at: RobersonFH.com. Benjamin H. Parker Jr. Benjamin H. Parker Jr., of Venice, Florida, age 81, passed away Sunday, July 1, 2018. He was born Nov. 26, 1936, in Roanoke Rapids, North Carolina, to the late Benjamin H. Parker Sr. and Judson Lifsey Parker. Ben graduated from Greensville County High School and served in the Army and Army Reserve from 1956 to 1962. He and his family moved to Englewood, Florida, in 1964 and relocated to Venice in 1996 after spending 10 years in Blountstown Florida. He was a rural letter carrier, retiring in 1996 after 38 years of service. Ben was the loving husband of Phyllis Shelton Parker. He is survived by his stepsons, Steve (Jane) Midkiff of Virginia and Scott (Elaine) Midkiff of Maryland; a daughter, Kimberly Parker of Venice; brothers, Wesley (Marie) Parker and Raymond (Beverly) Parker; sister, Mary Jane Weinhofer; grandchildren, Justin Parker, Brandon Midkiff and Brittany Parks; and “ve great-grandchildren. He enjoyed collecting trains and NASCAR. Services: Friends and family members are welcome to attend the service Friday, July 6, at 2 p.m. at Toale Brothers Funeral Home, Ewing Chapel, 140 E. Venice Ave., Venice. Interment will be private at Sarasota National Cemetery. Contributions: The family requests, in lieu of ”owers, that memorial donations be made to Lemon Bay Historical Society, 416 W. Green St., Englewood FL 34223. | 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. Early July brings two somewhat contradictory things every year: Independence Day and a raft of new state laws. Virtually all bills the state Legislature passes have one of three effective dates: July 1 or Oct. 1 of that year or the date they become lawŽ „ get the governors signature. More than 100 went into effect Sunday. Among those of note locally: € Restrictions on opioid prescriptions „ in an effort to crack down on prescription painkiller abuse, the Legislature has imposed a three-day limit on most prescriptions for opioids in cases of acute pain. A prescribing physician can extend the prescription to seven days by certifying that the longer period is medically necessary and theres a lack of alternative treatments. Theres no limit on a pain prescription for a patient with cancer; a terminal condition; an incurable, progressive illness or injuryŽ; or a severe traumatic injury. The law requires medical boards to create standards for the treatment of acute pain. Prescribing physicians must complete a twohour continuing education class on prescribing controlled substances. The law also includes a substantial rewrite of the states Prescription Drug Monitoring Program, adding the requirement that a prescriber consult it before prescribing a controlled substance to a patient 16 or older. Florida Attorney General Pam Bondi issued a warning to physicians in a press statement issued Monday. All doctors should be on notice that these new restrictions will be strictly enforced,Ž she said. An estimated 16 Floridians die each day from an opioid overdose. € Solicitation calls „ a new law adds voicemail transmissionŽ „ technology that can send a voice message directly to voicemail „ to the de“nition of telephonic sales calls.Ž It also adds a requirement that the originating phone number of any such call be capable of receiving phone calls and that it connect to the telephone solicitor. The law already requires that the number be displayed if the person called has caller ID. Phone scammers get around the requirement with technology that allows spoo“ngŽ „ displaying a number different from the one used to make the call. Often, its a number that appears to be local though the caller is in a different state or country. A separate new law enhances the ability of phone service providers to block calls. € Prescription drug-pricing transparency „ a new law requires a pharmacist to inform a patient if theres a less expensive, generically equivalent drug product than what was prescribed, and whether the patients share of the cost would exceed the retail price of the prescription without prescription drug coverage. € Restricting public beach access „ a new law creates a process a local government would have to use to con“rm the recreational customary useŽ of private beach frontage. The states previous customary useŽ policy presumed the publics right to use such property if it had been established by long custom. Now, public use landward of the mean high water markŽ „ the high tide line „ will have to be judicially determined. One law didnt take effect Sunday despite passage by the Legislature and the governors signature. Making daylight saving time go year-round in the Sunshine State can only happen if Congress authorizes it under the Uniform Time Act (UTA). The UTA allows states to opt out of daylight saving time but requires them to observe the national start and end dates if they participate. Since this is an election year, that means Florida residents can probably plan to fall backŽ like usual on Nov. 4.Email: bmudge@venicegondolier.comRestrictions on opioids go into effect By BOB MUDGESENIOR WRITER Twin PalmsChiropractic Health Center Unique Team Approach€ Chiropractic Care € Primary Medical Care € Massage Therapy € Physical Therapy 808 E Venice Ave € Venice, FL 34285 (941) 412-3800 € twinpalmschiro.com adno=54537457 adno=54537507Largest Home Furnishing Showroom in Venice€ Thousands of Decorating Items € Hundreds of Lamps € Florida Artwork € Recliners € Complete Bedrooms € Living Rooms1250 U.S. Hwy. 41 Bypass, S. Venice, Florida 34285 Visit our weekly auction every Thursday at 5:30 pm Store (941)488-4358 € Auction (941)485-4964SATURDAY, JULY 14, 2018 € 10 AM 3 PM VENICE COMMUNITY CENTER VE VE V V V VE E E E E R R E E R R E E CHRISTMAS IN JULY ARTS AND CRAFTS SHOW Free Entry … Free Parking Lots of local vendors, food concession, come out & support our artists & crafters326 S. Nokomis Ave., Venice 941-861-1380 A adno=54536211 VENICE 941-488-0000PORT CHARLOTTE 941-629-9954SARASOTA 941-365-1556 DIRTYCarpet or Tile Is What You Have Unless Cleaned By Gulf Coast!$10 OFF ANY SERVICE OVER $125Exp. 3/31/18 1 discount per customer*Actual coupon must be presented at time of service and prior to expiration date. NO Photocopies.€Furniture & Drapery €Tile & Grout Cleaning €24-Hr Water Removal €FREE Mold Inspection €Airduct Cleaning €Oriental & Area Rugs €Hardwood Floor CleaningYour services are always prompt, e cient & courteous.Ž Dr. David Rubin Eye Health & Vision Center of Venice100% Guarantee State License MRSR30 www.gcclean.com 2017adno=54537637 Exp. 7/31/18 Always a great job. Service people are terri“ c. You all have been my go toŽ carpet cleaner for over 12 years.Ž Mrs. Mullen Pelican Pointe, Venice 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=54537419

PAGE 5

WEDNESDAY, JULY 4, 2018 SUN NEWSPAPERS 5A associated with the red tide as their reason for leaving. One of the workers said he has set up the annual show for over 10 years now, and that this is the worst red tide he has ever had the misfortune of experiencing. But in accordance with the age-old saying, the show must go on. Those same local workers, now sporting protective scarves over their mouths, gathered again at the Jetty on Tuesday morning to continue setting up the “reworks, a process they say will take them a total of around 26 hours. Although one of the algae blooms de“ning characteristics is its ability to vanish as quickly as it appears, this red tide is not showing any signs of slowing down. On July 1, there were 703,000 cells of Karenia brevis the scienti“c term for this phenomenon, per liter on Venice Beach. The next day, that number jumped to 2,631,000 cells per liter in roughly the same area. This summer has been the backdrop for one of the lengthiest and most intense red tides Southwest Florida has ever seen, and there is no known end.RED TIDEFROM PAGE 1 PHOTO BY VIVIAN BRIDGESA Garden State Fireworks employee loads reworks on the South Jetty on Tuesday. Workers were delayed on Monday because the smell of the red tide was too strong. Florida Dental Implant Center941.484.4004Say Yes To Implant Secured DenturesEAT WHAT YOU WANT PRESERVE JAW BONE & RESTORE CONFIDENCE & BEAUTY Arthur I. Acker, D.M.D. € Nicole R. Lehninger, D.M.D.200 Capri Isles Blvd., Venice, FL € www.FLDentalImplantCenter.com Do You Want To Feel More Condent About Your Smile?Complimentary Comprehensive Examination Absolutely FREE Valued at $375 FREE IMPLANT DISCUSSIONSeptember 20th, 2017 at 4 PMRSVP for you and a friend S Y T I l t S d D t Our Team Working For You July 11th, 2018adno=54537417 1180 Jacaranda Blvd.,Venice € 941-497-2273 4265 Tamiami Trail, Pt Charlotte € 941-743-6644Town & Country Plaza € 41S and Handcock € In with Publix, Pet Supermarket & West Marine*Must present this ad for discounts. Mon-Fri 9-5, Sat 9-3. Retail Sales Only.4TH OF JULY SALE Custom Rehab Call 941-270-7309 WALKERS & Wheelchairs$50 OFF* (Only 3 available) $400 OFF*Jazzys New Zero Turn Scooter All Lift Chair Recliners 2, 3 & In“ nite Position Models Custom Colors & Fabrics$200 OFF* HOSPITAL & ADJUSTABLE BED PACKAGESTurn Key Package € Bed € Mattress € Bed Rails$300 OFF* $350 OFF* ALL PORTABLE OXYGEN CONCENTRATORSadno=54537426 ENJOY THESE LOCAL FLAVORS & DEALS adno=SP51282adno=54537673 BEST OFVENICE 2013 Venice Gondolier Sunadno=54537278Voted Best Ice Cream & Yogurt In Venice! 420 Venice US 41 Bypass NNext to TJ Maxx Plaza (Bird Bay)941-485-5152Over 75 Ice Cream Treats & Flavors At the Venice South Jetty, Serving Great Food and a FANTASTIC view of the Gulf and Venice Beaches! adno=54537635 adno=54537640 Veni ce Vi l l age Shoppes € 4145 S. Tami ami Tr € ( 941) 4932300 Al l i n a r el axed, sports bar atmospher e. A p p e t i z e r s Appeti zers S o u p s & S a l a d s Soups & Salads S a n d w i c h e s & W r a p s Sandwi ches & Wraps B e e f C h i c k e n & F i s h Beef Chi cken & Fi sh T h a i N o o d l e s & F r i e d R i c e Thai Noodles & Fri ed Ri ce S t e a m e d D u m p l i n g s Steamed Dumpli ngs S t e a m e d D i s h e s Steamed Di shes V e g g i e R o l l s Veggi e Rolls C u r r y W i n g s & M o r e Curry, Wi ngs & More!

PAGE 6

6A SUN NEWSPAPERS WEDNESDAY, JULY 4, 2018 BUSINESS MATTERSCONTACT US ROGER BUTTON BUSINEWS COLUMNIST RogerButton@verizon.net SUN NEWSPAPERS Shopping downtown on the island has become an even happier experience, according to customers visiting the newly opened Tangi & Jess Art Gallery & Home Decoration at 310 West Venice Ave. near the post of“ce across the street from Croissants Bakery. Seven months have passed since owners Tangi and Jess Dupont Cloarec closed their store on Miami Avenue. Although there were delays, it gave them time to prepare for the relaunch in the space that has more than doubled their sales and working area. We have opened a happy, whimsy store,Ž said Jess Cloarec. It is kind of girlie, but I assure you, gentleman, you will “nd a gift for your ladies. We open early in the morning and customers come while it is cooler and from enjoying a snack at the bakery.Ž With a bright welcoming appearance, the walls are decorated in Jesss Fine Art Gallery and there is a complete wall of her original artwork and unexpected gifts. Complementing the art are the coastal lines both local and European. She describes those as a bit sheik, but not too much souvenir. New are the paper lamps made in Italy and safari items made by women in Nepal. The new concept of the store is to combine those pillows and pouches with original European products. Coming in a few weeks are 30 more pillow designs, and she will be complementing those with more cushions, tote bags and pouches. New and unique are the 3-dimensional wood and paper eco-friendly, self-assembly puzzle horse head kits with the assembled collection displayed on the wall. Those items are designed in Italy and made in Germany. Continuing are their famous brands of plates with birds and doves. New to the store are the specialty locally made items from designer Diane Boone, including artisan jewelry pieces made with semi-precious stones. Jess Cloarec emphasized they now have different things for all ages from little girls to teenagers and seniors. She will work in her new art studio in the store where customers can watch her painting and framing all her prints. Tangi will be managing the store,Ž she said. People love talking to him, and it is an opportunity for him to practice his English.Ž Tangi & Jess Art Gallery & Home Decoration store is open off-season hours from 9 a.m. to 5 p.m. Mondays to Saturdays and 9:30 a.m. to noon on Sundays. Call 941-220-9415.Art gallery relaunches with a happy themeBy ROGER BUTTONBUSINEWS COLUMNIST PHOTOS BY ROGER BUTTONJess Dupont Cloarec with baby Rose welcomes new and return customers to their new, larger art gallery and store, Tangi & Jess Art Gallery & Home Decoration on West Venice Avenue. Left: Tangi Dupont Cloarec points to the unique collection of self-assembly puzzle horse head kits from Europe in the recently opened new store, Tangi & Jess Art Gallery & Home Decoration on West Venice Avenue. OurBus has launched its “rst route outside the northeast, a service connecting Tampa, Sarasota, Fort Myers, Fort Lauderdale and Miami. Tickets are available for travel between any two points on route, except between Fort Lauderdale and Miami. This is being promoted as the “rst low-cost express bus route connecting the Suncoast with Miami. OurBus is partnering with My South Bus Tours of Pembroke Pines. The service features luxury motor coaches with plush reclining seats, Wi-Fi, charging ports and onboard restrooms. With OurBus point-topoint bus service, you can create your own pickup and drop-off stops just steps away from your destination. In Sarasota, the bus stops at the Cattlemen Road Transfer Station. Call 844-800-6828.Invisible Wounds VideoLast week, the U.S. Department of Veterans Affairs con“rmed that about 20 veterans commit suicide each day. Thats 20 too many. Veterans answered the call. They bore the burdens. They served us; now its our turn. Southeastern Guide Dogs 4210 77th St. E., Palmetto, has produced a video, Invisible Wounds, to make a difference for our veterans. Visit Southeastern Guide Dogs at GuideDogs.org.Christmas in JulyAnother Christmas in July takes place at the Venice Community Center at 326 S. Nokomis Ave. on the Cultural Campus.Local vendors and a food concession will be there on Saturday, July 14, from 10 a.m. to 3 p.m. There will be free entry and parking.Free ConcertsThe Venice Symphony invites the public to free concerts at the Venice Performing Arts Center Featured teachers and students from the Venice Symphony Music Camp will perform. On Friday, July 13 at 12.30 p.m., featured components will be the snare drum, recorders, conducting, percussion, chorus, guitars, musical theater, beginning woodwind strings and ukuleles. At 2.30 p.m., featured components will be the youth orchestra, drums, harps, chorus, swing choir, pianists, woodwind and brass ensembles, jazz band and intermediate/ advanced band. You must RSVP. Call 941-207-8822.Hurricane Videos OnlineMissed or want a recap of the 2018 Venice Hurricane Expo videos of speaker presentations? They are on the citys website. Visit: VeniceGov.com. Once there, go to the I Want ToŽ tab. Presentations include those by Police Chief Tom Mattmuller and Fire Chief Shawn Carvey City Engineer Kathleen Weeden Building Of“cial Frank ONeill Sarasota County Emergency Management Chief Ed McCrane „ addressing the countys new evacuation center and transportation plan for residents „ and ABC 7 Chief Meteorologist Bob Harrigan .Waycaster Joins DP FitnessDP Fitness welcomes to the team Victoria Waycaster a graduate of University of South Florida with a bachelors degree in marketing. She is passionate about “tness and helping others and is a certi“ed Balanced Pilates instructor, certi“ed barre instructor, certi“ed personal trainer and certi“ed nutrition specialist. DP Fitness is at 210 W. Miami Ave. € € € Editors note: Service and product information in this column should not be taken as an endorsement of the business. Send your news of a new business opening, an expansion, a relocation or other signi“cant event to rogerbutton@verizon.net.New luxury bus service now available locally BusinewsRoger Button With summertime here, the snowbirds have ”own back home and restaurateurs are courting fulltime residents with rewards. Adam Myara, owner of Captain Eddies Seafood Restaurant at 107 Colonia Lane E. at U.S. 41 in Nokomis, has announced the return of several favorite specials. Summer happy hour for locals is extended from 11 a.m. to 6 p.m. every day. He is introducing new $5 happy hour specials for the full restaurant, including Buffalo shrimp, wings and chicken, “sh bites, calamari, veggie tacos, a munchie platterŽ and more. Returning is another popular summer special. The live Maine lobsters will arrive each morning for serving on Mondays, Tuesdays and Wednesdays during happy hour. Myaras future plans include gutting a yellow rear building across from the Tiki Bar to be their new Captains Fish Shack. The walls will be covered in old wood design, and all the openings of the windows and doors will be cut out to create an open atmosphere, allowing diners to enjoy the Tiki Bar live entertainment, Wednesdays to Sundays. Outside will be a real rustic cinder block grill with hot oysters on the shell and shrimps to be served in addition to the cold oysters available at the Tiki Bar. All “sh is fresh-caught and supplied by local “sherman who deliver daily. During the summer, they have the grouper, as well as American red and mangrove snappers available in the restaurant fresh “sh shop. The “sh can be prepared to order for takeout. In their associate restaurants, Bogeys of Venice offers frequency cards with bonus meals, and Mojos Real Cuban will be introducing a range of new salads to complement their menu.Captain Eddies, others reward fulltime residentsBy ROGER BUTTONBUSINEWS COLUMNIST PHOTOS BY ROGER BUTTONEnjoying lunch in Captain Eddies Seafood restaurant is the Hill family from Ohio and Betty Murray of Venice. Standing inside Captain Eddies restaurant fresh sh shop is general manager Jeorge Hidalgo, holding a plate of Maine lobster and Gulf grouper, with kitchen manager Miguel Gonzalez, who has a plate of black grouper and American red snapper.

PAGE 7

WEDNESDAY, JULY 4, 2018 SUN NEWSPAPERS 7A LEGAL NOTICES NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT FOR SARASOTA COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF Robert D. McNeil, Jr., Deceased. File No. 2018CP002126SC Division: Probate NOTICE TO CREDITORS The administration of the estate of Robert D. McNeil, Jr., deceased, whose date of death was December 29, 2017, is pending in the Circuit Court for Sarasota County, Florida, Probate Division, the address of which is: Post Office Box 3079, Sarasota, FL 34230-3079. The names and addresses of the personal representative and the personal representatives attorney are set f orth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate, must file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED W ITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORID A PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING TH E TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is June 27, 2018. Personal Representative: Susan McNeil, c/o Horlick & Corbridge, P.A. 1314 E. Venice Ave., Suite D Venice, Florida 34285 A ttorney for Personal Representative: Michael D. Horlick, Attorney Florida Bar Number: 292583 Email: mdh@mdhpa.com Horlick & Corbridge, P.A. 1314 E. Venice Ave Suite D Venice, Florida 34285 (941) 484-5656 PUBLISH: June 27; July 4, 2018. 130852 3589790 OTHER NOTICES38 IN THE CIRCUIT COURT OF THE TWELFTH JUDICIAL CIRCUIT, IN AND FOR SARASOTA COUNTY, FLORIDA Case No: 2018 DR 3059 SC DONNA MILTON HOGAN Petitioner, and ROBERT JAMES HOGAN, III Respondent, NOTICE OF ACTION For Dissolution of Marriage (No Child or Financial Support) TO: ROBERT JAMES HOGAN, III Last Known Address Unknown Y OU ARE NOTIFIED that an ac tion for Dissolution of Marriage has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on DONN A MILTON HOGAN, whose ad dress is 1946 Raywood Avenue, North Port, FL 34286 on or before 07/16/2018 and file the original with the Clerk o f this Court at RL Anderson Administration Bldg., 4000 S. Tamiami Trail, Venice, FL 34293, before service on Peti tioner or immediately thereafter. If you fail to do so, a defaul t may be entered against you for the relief demanded in the petition. The action is asking the court to decide how the following real or personal property should be di vided: noneŽ. Copies of all court documents in this case, including orders, are available at the Clerk of the Cir cuit Courts office. You may re view these documents upon request. You must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mail ing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915) Future pa pers in this lawsuit will be mailed or emailed to the address[es] on record at the clerks office. OTHER NOTICES38 WARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dism issal or striking of pleadings. Dated: June 8, 2018 KAREN E. RUSHING, CLERK CLERK OF THE CIRCUIT COURT By: /s/ C. Colburn Deputy Clerk This form was prepared for the Petitioner. This form was completed with the assistance of: Gerald S. Edmonds Non-LawyerŽ Services 2285 Aaron Street, Unit #72 Port Charlotte, FL 33952 (941)629-0770 Publish in: V enice Gondolier Sun Publish Dates: June 13, 20, 27, 2018 and July 4, 2018 312473 3586409 TO PLACE YOUR LEGAL NOTICE Call Darlene(941) 207-1220Or Email dwillis@ VeniceGondolier.comfax(941)485-3036 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! heart to stop instantly. An average of 10 people are killed annually in Florida, the state that receives more strikes per square mile than any other. The chances of getting struck over a lifetime here are just 1 in 3,000, the National Weather Service says. When Zannone and Barton stepped on to the beach that day, 500 people had been killed by lightning in Florida since 1959, according to the National Oceanic and Atmospheric Administration records. Sunday also marked the start of the National Lightning Safety Councils Lightning Safety Awareness Week. Theyd met six weeks earlier, when Barton installed a bathroom sink in her Tampa home. He was kind and funny, with a gentle spirit and sense of adventure, said Zannone, a 44-year-old systems analyst for Tampa General Hospital. They shared a passion for astrology, hot peppers and the beach. They decided on Siesta Key for Sundays outing because Barton knew of a prime snorkeling spot along the barrier island off the coast of Sarasota. On the ride down, Barton played a song called Bartender by the Dave Matthews Band, one of his favorite groups: If I go before Im old, oh brother of mine, please dont forget me if I goƒ Oh and if I die, before my time, oh sweet sister of mine please dont regret me if I goŽ They parked near the Siesta Key Beach Pavilion and walked south along the beach under a blazing sun for about a mile, then swam. They lounged on the beach for a bit, then Barton swam south to Point of Rocks, an area of shallow water dotted with limestone formations. As Barton snorkeled, Zannone spent the next two hours or so reading at the waters edge. About 2 p.m., dark clouds began to roll in from the south. Rain drops pattered onto the pages of Zannones book, a memoir called Love Warrior by Glennon Doyle. As the sky grew darker and lightning ”ashed, swimmers hustled out of the water. Zannone spotted a smiling Barton walking up the beach. He said the water was clear and beautiful and he had a great time,Ž Zannone recalled. She grabbed her bag and they started the long trek to the car. About 10 minutes later, the sky opened wider. They kept walking. Im not afraid of storms and neither is James, so we werent thinking about it in a fearful way even though it was really, really bad,Ž said Zannone, a Florida resident since 1989. Im beating myself up about why I didnt say, Lets just go “nd shelter.  € € € Barton was just a foot or two from Zannone when the bolt hit. Shed once been shocked plugging in a home appliance, and this jolt felt 10,000 times worse,Ž she said. Looking up from the sand, she saw light dancing above Bartons head. Sparks ”ared near his waist. He fell over. Stunned and unable to move, Zannone screamed Bartons name, though she couldnt hear herself. She summoned the strength to roll to her knees and dragged herself to him. She yanked his smoking swim “ns from under his arm and tossed them aside. She screamed for help. Michelle Trippi of St. Petersburg was gathered with some friends on a covered patio at the nearby Peppertree Bay vacation rentals when the bolt struck. Her husband had been standing just outside the pool gate, and the force of the strike knocked him off his feet. The clap was loud enough to be felt in your stomach and chest,Ž Trippi said. They heard cries for help and Zannone appeared on the sandy walkway, yelling for someone to call 911. Trippi, 42, and others ran with Zannone back to Barton, who was lying motionless in the sand. They turned him over and began cardiopulmonary resuscitation. He was already so blue when I got to him, and cold almost,Ž Trippi recalled. Lifeguards and paramedics arrived and loaded Barton into an ambulance. Zannone rode up front, praying as paramedics continued to pump Bartons chest. When they arrived at Sarasota Memorial Hospital, Zannone overheard one of the paramedics say something like, Hes gone,Ž to another hospital worker. She broke into sobs. Zanonne sat by Bartons bedside afterward, still in shock. I held his hand,Ž she recalled through tears, and kept saying, James, come back. James, come back.Ž € € € For Bartons friends and family, grief swirls with disbelief. Danny Kubisiak, Bartons close friend and roommate, “nds himself waiting for him to burst through the door of their mobile home and greet his black cat, Ace. He said Barton loved remote control cars, virtual reality video games and “shing. Kubisiak, 30, is glad Barton spent his last hours snorkeling. It was kind of his getaway,Ž he said. Theres no sound, just you and the ocean, and he loved every minute of it.Ž Barton was born at Tampa General Hospital, the oldest of three boys, and grew up in Tazewell, Va., a small town west of Roanoke, said his mother, Talena Goad. He served four years in the U.S. Army and moved to Florida about eight years ago. She called him an awesome man of God.Ž He was full of life,Ž she said. Youd never see him upset or mad.Ž A Sarasota County Sheriffs Office report notes that Barton had a mark on the back of his head and a wound on his chin, possibly an exit wound from the lightning bolt. When Goad saw her sons body on Monday, he looked like he was sleeping peacefully. A nurse told her hed died instantly. Goad believes his death is part of a grander plan she doesnt yet understand. I dont know why, but God handpicked him for a reason, and thats whats giving me peace,Ž she said. Zannone is struggling to “nd her own peace. Physically, she thinks shes OK. The tingling in her feet stopped after a couple of days. Her heart is “ne and she was waiting Friday for MRI results. But the images from the beach play in a loop in her mind. She wonders why it was Barton and not her. And she wishes they had just walked straight off the beach. People need to take storms seriously and seek shelter immediately. I never thought this would happen but it has, and it was a horri“c experience that will never leave me.ŽGONEFROM PAGE 1 adno=50538233 VALID THROUGH JULY 31, 2018 VALID THROUGH JULY 31, 2018 adno=54537438 Venice Car Wash and Detail Center $5.00 OFFCrown Jewel Wash Exp. 7/10/18 (Must present Coupon before service) The little car wash with BIG service!700 TAMIAMI TRAIL SNEXT TO VENICE HOSPITALSIGN UP ONLINE FOR EXTRA MONTHLY SAVINGS WWW.VENICECARWASH.COMHAPPY 4TH AMERICA!(941) 485-7222We honor all competitor couponsadno=54538739 Treat your Car to a Day at the Spa$2.00 OFFMidas Touch WashExp. 7/10/18 (Must present Coupon before service) 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentJULY SPECIALSHours M-F 7:30 AM TO 4 PM SAT 7:30 AM TO 2 PMMELALEUCA MULCH BLOW-OUT 1.5C.F. BROWN FLORIMULCH 10/$20 2 C.F. NATURAL FLORIMULCH 10/$20 2 C.F. PLAYSAFE FLORIMULCH 10/$20 13-2-13 PALM & SHRUB 50# $23 8-2-12 ALL PURPOSE #50 $21 20 FT.COMMERCIAL EDGING $12adno=54535322

PAGE 8

8A SUN NEWSPAPERS WEDNESDAY, JULY 4, 2018 WEDNESDAY, JULY 4, 2018 SUN NEWSPAPERS 9A 4th of July Clearance *Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo i s paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the minimum p ayment that would be required if the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credi t card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cann ot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or clearance items, sales ta x, furniture protection plans, warranty, delivery, or service charge.PT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 48 Month No Interest Financing* Same Day Pickup Or Next Day Delivery Available! www.furnwarehouse.com www.furnwarehouse.com 48 mo. NO INTEREST FINANCING (See store for details) OR BUY A GIFT CERTIFICATE & GET THE MATCHING GIFT CERTIFICATE FREE! SERTA 4th OF JULY MATTRESS SALE! Getting a free boxspring is Serta comfortable.Or Save up to $500 on a Serta iComfortadjustable set this July 4th.*Queen Mattress Sets As Low As$1,099AFTER FREE BOXSPRING SAVINGS! Not just sorta comfortable. Serta comfortable.’ UPGRADE to a Queen Adjustable Set* Offers available only on quali“ed purchases made at participating retailers in the United States and the District of Columbia. Product availability, pricing and offer dates vary by retailer. Only select Perfect Sleeper models are compatible with an adjustable foundation. These offers are not to be combined with any other offers and are not available with iComfort and iSeries model purchases. See store for details.for as little as$69999Queen Size ADDED € LUXURY €COMFORT €SUPPORT PLUS HANDLES SERTA PERFECT SLEEPER ELITE COLLECTION $29999FIRMStarting At Queen Mattress $59999PILLOW TOPStarting At Queen Mattress $49999PLUSHStarting At Queen Mattress $69999PLUSH OR EXTRA FIRM Queen Mattress $79999PLUSH PILLOW TOP Queen Mattress $1,099BLUE 100 GEL FOAM Queen Mattress $1,099BLUE FUSION 100 HYBRID FIRM Queen Mattress € Wireless Remote € One Touch Flat and Zero G Positioning €20 Year WarrantyMORE* MONDAY AND TUESDAY! 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 $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! adno=54529927

PAGE 9

10A SUN NEWSPAPERS WEDNESDAY, JULY 4, 2018 B C C C D C D $ C C C C A Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 Make sure customers can nd your business here. Call 866.463.1638 or email your ad to classi ed@sunletter.com 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 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 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=718425 2 0 1 8 0 7 0 4 v f r 1 0 p d f 1 0 3 J u l 1 8 2 1 : 2 1 : 1 2

PAGE 10

WEDNESDAY, JULY 4, 2018 SUN NEWSPAPERS 11A P L J L M L L L L H E H 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 M M P H H L L L P H H N H 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 adno=718426

PAGE 11

12A SUN NEWSPAPERS WEDNESDAY, JULY 4, 2018 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 T adno=718427

PAGE 12

WEDNESDAY, JULY 4, 2018 SUN NEWSPAPERS 13A 2017 FlaglerCounty READERS CHOICE 2017 Award Winning Hearing CentersFlorida Medical Hearing Centers 100% Digital CIC(Completelyin-Canal) Fits up to 40 db LossWAS $995 100% Micro CIC(Completelyin-Canal) Fits up to 40 db LossWAS $1995100% Digital Open-Fit BTE(Open Fit Behind-theEar) Fits up to 40 db LossWAS $995 100% Digital ITE(In-the-Ear) Fits up to 40 db LossWAS $795NOW $295NOW $295NOW $395NOW $595 OTHER DIGITAL SPECIALS*Discount for pair (2) of Widex Evoke 440 hearing aids. **Florida Medical Hearing Centers is not aliated in any way with Publix Super Markets, Inc. Must present this ad € Must bring a friend or family member € Must demonstrate signi“cant hearing loss from event test DURING THIS EVENT RECEIVE $10 Publix Gift Card** for every hearing test completed 4-DAY SPECIAL EVENTWELL TEST YOU AND FIT YOU FOR FREE WITH BUY 2 EVOKE440s SAVE $1000*WORLDS FIRST MACHINE-LEARNING HEARING DEVICE Monday & Tuesday, July 2nd & 3rd Thursday & Friday, July 5th & 6th ATTENTION: RETIRED GOVERNMENT EMPLOYEESYou may be entitled to FREE hearing aids. Call today to see if you are eligible. APPOINTMENTS ARE LIMITED WWW.FLORIDAMEDICALHEARING.COM 47 LOCATIONS IN FLORIDATITUSVILLE 3267 Garden St. (Publix Plaza)321-593-0828321-622-2807MELBOURNE/ SUNTREE/VIERA 6300 N Wickham Rd. (Centre at Suntree)321-757-2447MERRITT ISLAND 800 E. Merritt Isl. Cswy. (Corner of 520/ Sykes Cr.)321-252-4674772-617-1286VERO BEACH SR 60 (Between Applebees & Walmart)772-621-2628PORT ST. LUCIE The Shoppes at St. Lucie West Publix Plaza 772-621-2286JENSEN BEACH/ PORT ST. LUCIE EAST 4203 NW Federal Hwy (Publix Plaza across US1 from BJs) 772-919-7568STUART SOUTH 5851 SE Federal Hwy (Cove Shopping Ctr Publix Plaza) MELBOURNE/ PALM BAY/ THE BEACHES 220 E. Eau Gallie Blvd.Call us today to schedule your FREE hearing screeningi i adno=50536903 Venice/North Port/ Englewood4250 South Tamiami Trail 941-584-5967Port CharlottePublix Plaza19451 Cochran Blvd, Suite 200 941-623-4345South Sarasota/ North Venice/Siesta KeyPublix Plaza Stickney Point Entrance6529 S. Tamiami Trail, 941-227-4927(on the side of Stein Mart building)Sarasota/Bradenton Lakewood RanchUniversity Walk Publix Plaza 2807 University Parkway 941-227-4786Punta GordaPublix Plaza at e Crossings 2310 Tamiami Trail, Suite 3109 (Across from Gettel Auto) 941-205-0406BradentonPublix Beachway Plaza 7216 Manatee Ave,. W 941-932-4538Sun City Center1509A Sun City Center Plaza 813-642-7183

PAGE 13

14A SUN NEWSPAPERS WEDNESDAY, JULY 4, 2018 SPORTSCONTACT US SPORTS 941-207-1107 SUN NEWSPAPERS After a lifetime of wowing the world with his gravity-defying acts on the trampoline and trapeze, Tito Gaona and his family still keep the circus alive in Venice to this day. Along with his father Victor, older brother Armando, sister Chela, and eventually, younger brother Richie, Tito and his family formed the Flying Gaonas „ a circus act that ended up touring with the Ringling Bros. and Barnum & Bailey Circus. We did everything, we did all the circuses,Ž Tito said. I got to see the world, I got to speak languages. I got to do so, so much that if I could do it again today, Id do it again. Theres nothing like it: Living in the train, traveling all over the world. The audience makes you if youre a performer,Ž Tito said. Thats what I got from my dad, the charisma and everything. My father used to always say to us, You know one thing? You cannot buy applause. You have to win them.Ž Tito took his fathers words to heart, winning over thousands upon thousands of fans over his near-50 years of performing in the circus. Though his days of being the star of the show have passed him by, Tito can be found using his charm to spread his love of the circus to anyone who will listen. Years after the Ringling Bros. and Barnum & Bailey winter circus grounds in Venice were abandoned and then later demolished, you can still see red-and-blue circus tents and a few enthusiastic people remaining as you cross over Circus Bridge and onto the island of Venice. Tito Gaonas Trapeze Park is run by Tito and his wife, Renata, along with their daughter, Victoria. The trapeze park offers classes from September to June on Wednesday and Friday nights as well as a daily summer program from 10 a.m. to 11:30 a.m. in which the Gaonas teach the art of trapeze, aerial silks and trampoline. Tito teaches people of all ages and skill levels, using his charm to coax even the most shy participants into conquering their fears. I think he had the experience of it himself, so he does great with the kids,Ž Victoria said of Tito. He helps them feel better and he has that charisma within him where he is always smiling and laughing and making jokes with them. I know that they love him.Ž First-timers like Mary Stuart may have some fear stand in the way of climbing a 30-foot ladder to swing over nothing but a net, but Tito is often quick to provide the necessary encouragement. It was scary. Im afraid of heights, but it was fun,Ž Stuart said. Tito convinced me to do it. We used to travel with the circus and after watching it for years, I thought it would be something fun to try. It was a lot more relaxing once I was ”ying than I thought it was going to be. I thought I would be like a “sh out of water, but it was fun. Im still shaking.Ž For Tito, his passion for performing tricks began as a small child when he and Armando spent their days trying to one-up each other with a new trick on the trampoline. Before long, Chela joined the boys, and the siblings perfected their act. The family became a hit and they started to sign contracts and appear on television shows such as The Ed Sullivan ShowŽ and Whats My Line?Ž Once they had mastered the trampoline, Tito convinced his father to let the boys try trapeze, and the rest is history. Though the entire family became known for their act, it was Tito in particular who pushed the envelope on his stunts. Tito was so immersed in trapeze that he couldnt stay away from it even in his dreams „ and with a little practice, he turned what he saw into reality. One of my things that was beautiful was that every dream for me was trapeze,Ž he said. And every dream, I would dream of a new trick, and I wanted to do them. So my father was like, OK, lets try them. I dreamed By VINNIE PORTELLSPORTS EDITORCircus family teaches others to soarSUN PHOTOS BY JUSTIN FENNELLAbove: Trapeze artists Michaela McKnight and Steve Carrera execute a catch maneuver. Inset: Tito Gaona enjoys working with his young students in his daily summer program.Flying with the Gaonas Michaela McKnight, 12, shows her skills with a swinging split. Left: Tito Gaonas Trapeze Park summer program students look on with Victoria Gaona, left, as aerial techniques are demonstrated by instructors. FLYING | 15

PAGE 14

WEDNESDAY, JULY 4, 2018 SUN NEWSPAPERS 15A Led by coach John Flynn, the Venice boys basketball team has been using its summer to get ready for the upcoming season. Practicing from 9 a.m.-11:30 a.m. from Monday through Thursday, the Indians have been working on conditioning and the fundamentals of basketball. Following a 13-15, 8-4 “nish in regular season play and a 56-55 loss to North Port in the 8A Regional quarter“nals, Venice is preparing to replace seven seniors from last seasons team. Boys basketball gears up for 2018-19 seasonSTAFF REPORT very original tricks. One is called a double-double, its a double somersault with a double twist. Its a lot, and I got that one out of a dream, so I was the “rst one to accomplish that.Ž Inspired by Alfredo Codona and the movie Trapeze,Ž which is the story of a trapeze artists pursuit of the triple somersault, Tito soon became the “rst since Codona to complete the triple. His success with the triple even led him to chase the elusive quadruple somersault „ something thought to be impossible at the time. Tito was only able to complete the quadruple once „ meaning he must be caught and then return to his original position with the ”y bar „ it was in practice and didnt of“cially count. After touring the world and winning the prestigious Golden Clown Award at the International Circus Festival of Monte Carlo in 1978, Tito cant stay away from the circus. Its so beautiful. Its the best feeling you can have,Ž Tito said of working with his family. And I have my daughter Victoria and thats why I did this. I did it for her because she loves it. Its her passion, like it was for me, and she has her own school now. I teach her how to run it and she does it.Ž While the Flying Gaonas „ Tito in Venice and Richie in California „ practice and teach trapeze on a regular basis, and train their children to potentially one day take over the family business, Tito still dreams of what else he can accomplish with the circus. You have to live it to understand it, and if you want to live it, you better be good at it. Ive got some kids that I teach who are just amazing. These kids, why are they here? Because they love it. This group goes and the other group comes back. I dont have a camp that is stuck, they cycle. Some come for two, three weeks, some come all summer. But the only thing is when they come back, the parents say when they go to another camp, the kids say, No, I want to go to circus camp. And Victoria helps a lot. Shes brazen and shes liked very much so shes got the same things I do. You have to know how to be with kids and how to treat them, and theyre great. Ive done everything, performing and teaching. I love teaching. We all do. My younger brother has a school in Los Angeles where he teaches, so Richie is in California and Im over here. And there comes a time when I say, You know what? Whats my next step? Maybe produce my own show, maybe open it here. Well see.ŽFLYINGFROM PAGE 14 Tito Gaona prepares 16-year-old Camden Sutherland for an inverted maneuver on the trapeze. SUN PHOTOS BY JUSTIN FENNELLFirst-time trapeze practitioner Mary Stuart steps o the 30-foot platform. Vincent Marino has no problem with this ball handling drill. SUN PHOTOS BY STEPHEN MCKAYCyrus Lusk drives toward the basket as Gabe Monzon (right) defends. Coach Flynn explains what he wants to see from the oense during a varsity scrimmage. The pain of doing wind sprints begins to show on the face of Brett Keyso. Left: Caroline Bryant, 7, prepares to swing with help from Victoria Gaona, left, Steve Carrera and Katrina Gurevich. COURSES COURSESTo place your ad here, call 941-429-3110adno=718436 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-$25-PM-$20(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 WEDNESDAY, JULY 4, 2018 $100of $499 or more Buy a $50 Gift Certi“cate And Get A $50 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$200of $999 or more Buy a $100 Gift Certi“cate And Get A $100 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$400of $1999 or more Buy a $200 Gift Certi“cate And Get A $200 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$600of $2999 or more Buy a $300 Gift Certi“cate And Get A $300 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$800of $3999 or more Buy a $400 Gift Certi“cate And Get A $400 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$1000of $4999 or more Buy a $500 Gift Certi“cate And Get A $500 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE 48 mo. NO INTEREST FINANCING (See store for details) OR BUY A GIFT CERTIFICATE & GET THE MATCHING GIFT CERTIFICATE FREE! €Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required if the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge.PT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 www.furnwarehouse.com www.furnwarehouse.com FINAL DAYS! WED AND THURS ONLY 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=54539157

PAGE 16

VENUE 3B OPINION 5B COMICS/PUZZLES 1820BWEDNESDAY July 4, 2018 CONTACT US KIM COOL FEATURES EDITOR 941-207-1000 kcool@venicegondolier.com SUN NEWSPAPERSOUR TOWN Today is a good day for sea turtles to take a day off from nesting and hatching along area beaches. The occasion is the annual Fourth of July celebration in downtown Venice, which begins at 9 p.m. tonight with the annual “reworks display that is jointly sponsored by the Sertoma Club of Venice and the City of Venice. Despite the turtle season lighting ordinances that curtail lights on or even near the beaches from May 1-Oct 31 each year, Venetians do not even think about giving up this holiday. The same is true all up and down the coast of Florida, east and west and across the Panhandle. Floridas extensive shoreline is the largest stretch of sea turtle nesting habitat of any state in the United States. In recent years, nesting numbers have been decidedly up with more turtles coming ashore to nest but also with more turtles coming ashore and then heading back into the water without nesting, which is then counted as a false crawl. The free “reworks show will begin shortly after 9 p.m. and last approximately 30 minutes. Pyrotechnic experts from Garden State Fireworks have been setting up the display for more than a day at the South Jetty (Humphris Park) at 2000 Tarpon Center Drive. The area was closed to the public as a safety precaution at 12:01 a.m. Tuesday, July 3, to all vehicles, pedestrians and anglers. The area includes the parking area, the Jetty walkway, Jetty Jacks Concession Stand and restrooms, which will remain closed until the morning of July 5. The beach areas north and south of the jetties, including Casey Key and Caspersen, offer the best viewing of the display but most of the display can also be seen from open areas in the downtown area, including the parking lot at Centennial Park and similar spots. As there also will be displays north and south of Venice at roughly the same time, it may be possible to see some of those “reworks if they are high enough in the air. Boaters out in the Gulf of Venice celebrates US Independence tonightBy KIM COOLFEATURES EDITOR A family makes memories together while celebrating the Fourth of July at the beach.Celebration of the Fourth of July lights up the skies. Celebration of the Fourth of July lit up the skies. SUN FILE PHOTOSThe annual reworks display honoring Americas independence will begin at approximately 9p.m. on Wednesday, July4. Best viewing will be from the beach north or south of the Venice Jetties, which will be closed to trac before, during and for a time after the display.CELEBRATES | 2 So much for the slow season. No sooner had World Fest ended at Venice Theatre than I was packing to head to Walt Disney World to see the new Toy Story Land Thursday and Friday at Walt Disney World. Two photos of the new land accompany this column. While I did not beat my previous record of 15 shows seen in one week, it was only because I basically lived at Venice Theatre. There was no time to head north or south to any other theater and still do justice to the theater fest. Venice Theatre staff and volunteers were terri“c hosts for all those international and national actors, directors, producers and other creative types who came to Venice from as far away as Australia and as close as the Loveland Center. In addition to performing, many of the participants also participated in an array of classes and programs. Classes included such topics as Chinese Opera Battles, 5 Paint Mistakes and How to Fix Them, Documentary Acting, HipHop Dancing for Broadway, Commedia dellArte, Saving Lives Through Performance, the Shakespeare Code, Documentary Acting, circus techniques such as juggling and trapeze and a master class in preparing an audition for Broadway. The Asolo offered a tour of its Costume Department, which, sadly, was under-attended. I had such a tour several years ago. Given the larger facility and huge budget of that highly regarded regional theater, people either did not know what they were missing or chose to attend an acting or hip hop class instead. Other offerings in addition to a plethora of meetings for members of the American Association of Community Theatres included a Youth Leadership Conference, Grants in the Digital Age, What AACT Can do for You, Lets Talk Money Behind Ticket Sales and the steering committee meetings for the next festival in 2020. Where else but in Venice? Murray Chase told me many moons ago that changing the festival to a two-year schedule was in the works. The motion was passed at this festival. Murray said he believes it will be easier to get volunteers because they will still remember what they did, minimizing the learning curve. Many of the host families have hosted for all three Venice festivals and countless volunteers I know also have done all three festivals. Lets hope he is right about this. Both volunteers and paid staff work a schedule that would tire out lesser people. As for the full-time staff members, I dont know many that work fewer than 40 hours a week anyway. Take the education department. While the festival was going on and most of that departments folks were at the theater for classes and other festival jobs that needed to World Fest, Disney, oh my, oh meKIM COOL SUN PHOTO BY KIM COOLThe Slinky Dog coaster in the new Toy Story Land at Hollywood Studios at Walt Disney World is a family-friendly coaster that honors the Slinky toy. Adults become children again amid giant Tinkertoys and blocks and other favorite childhood toys.KIM | 2 adno=54537641 € Auto Accidents € All Injury Cases € Divorce € BankruptcyJodatLawGroup.com1694 S Tamiami Trail, Venice941-492-6000 Law Group.com

PAGE 17

2B SUN NEWSPAPERS WEDNESDAY, JULY 4, 2018Mexico usually have the most unobstructed view of the display. If planning to view the display from your boat, be sure to clear the Venice Inlet by 8:30 p.m. this evening. It will be closed to boating traf“c from 8:45 p.m. until about 30 minutes after the displays grand “nale. According to the city news release, Tarpon Center Drive will remain open, allowing vehicle traf“c to turn around at the entrance to the Jetty park. There will be message boards on W. Venice Avenue, Barcelona Avenue, and Tarpon Center Drive, notifying motorists of the closures. Venice Police will have an outgoing traf“c pattern in place to keep traf“c ”owing and intersections clear following the “reworks display. Police will also provide extra beach and water patrol for the weekend. According to that release, the display is usually seen by 10,000 to 15,000 people. In past years, the cost was about $25,000, which is born by the city of Venice and Venice Sertoma. In the case of rain or other inclement weather, the “reworks display could be delayed or even rescheduled. For updates, visit the citys Facebook page (Venice, Florida Municipal Government), Twitter (@CityofVeniceFL), and website: VeniceGov.com.Whats a turtle to do?Despite all the light and noise, some female turtles may come ashore to nest. Should you see a nesting turtle, give it plenty of space and do not take ”ash photos or shine any type of light on the turtle lest it be distracted and head back into the water without laying its eggs. As most turtles wait until after dark, there actually may only be a very few affected. Because the “rst Venice area nest was discovered at the end of April, there could well be some hatchling activity, but that is likely to be after midnight when all the humans have gone. It takes time for the little hatchlings to break out of their pingpong-ball-sized eggs and climb up through 18 inches of sand before heading to the relative safety of the water. There they will have some protection as well as food in the ”oating sargassum (seaweed). If you plan to view the show from the beach, do not bring any “reworks, ”ashlights or anything else that might disturb the turtles. Do not make sand castles or dig holes unless you ”atten the sand in those areas before you leave as holes and mounds of sand add to the challenges already faced by nesting and hatching turtles. If you take children, be sure to watch them for their own protection as well as to make sure they do not get close to any sea turtles. Pets should be left at home. Most are not fans of “reworks and more often than not are spooked by the noise. Dogs are not allowed at most beaches other than the Brohard Park Dog Beach and even that is closed after dark during turtle season.Email: kcool@venicegondolier.com CELEBRATESFROM PAGE 1 PHOTO COURTESY OF SERTOMA OF VENICESertoma Club of Venice presents $10,000 to the City of Venice to supplement the citys budget for the Fourth of July reworks display. Pictured are members of the club participating in the check presentation Billy Rhodes, left, incoming President Stephen Lingley, outgoing President Kit McKeon and Judy Braham; Mayor John Holic accepts the check on behalf of the city; Erin Silk and Jan Kleckner led the fundraising eort; and City Council Member Jeanette Gates looks on.Sertoma gives city $10,000 for fireworks PHOTO COURTESY OF ERIN PREECEVenice Elementary students in Mr. Hines and Dr. Lynchs fourthand fth-grade classes say Thank you, Venice, for helping us travel to Washington, D.C.Ž Thanks to Publix for letting them fundraise and the community members for their generosity, these students learned about our country, the people who serve it and had fun, too.Little ones appreciate trip to nations Capitolbe done, summer camp continued „ but off site at Starz Choice Dancing School. As for the shows „ incredible! Argentina returned to repeat Our Daily Bread,Ž a delightful pantomime performance but with changes that made it even better than it was four years ago. Armenia presented Thumbelina,Ž a delightful multi-media presentation featuring puppets and cartoons and more. It was honored for Outstanding Theatrical Multi-Media Presentation.Ž Australias presentation of MonochromeŽ used monochrome costumes that served to make the messages about belonging, bullying and interactions of people quite clear. Australia also cornered the market on talcum powder. One of my favorite shows was Pichanga,Ž a one-man tour de force featuring Cristian Lopez of Chile directed by Manuel Ortiz and Fabian Saez. Using boxes of Morton salt to mark out a soccer “eld on the Pinkerton stage, and wearing multiple soccer jerseys, Lopez kicked and bounced a soccer ball with incredible control as he told the story of his family and also the politics of his country. Another riveting show, Request StopŽ by Harold Pinter, was performed by a troupe from Berlin. Several people, including one troublemaker, are waiting for a bus. The interaction makes it a think piece with a meaningful ending. Israel also offered up a think piece, One of a KindŽ featuring girls in colorful wigs and one lady in beige. She was the director of the Personality Of“ce,Ž where a 16-year-old went to have her personality changed because she was such a recluse. In the end, it seemed as though it might be better to leave well enough alone. Italy brought a “ne acting troupe to perform Michelangelo da CaravaggioŽ but sadly did not stay within the onehour time limit, which threw the schedule off for two days and also was confusing to the audience because this performance seemed to have far too many endings. I counted seven. One is enough. Nepal used two actors who performed But I Can Move,Ž a mesmerizing dance which in a way served as a form of meditation to some viewers. It ended with the use of balloons in a powerful way. Poland presented the Stone of Patience, which explored the often challenging coming of age of young women, including a bride and four mothering styles. One deeply moving scene involved a bride and a voluminous wedding dress used to advance the story. The performance won an award for Outstanding Expressionistic Design. A high school acting troupe from Slovenia presented AntigoneŽ by Sophocles in modern dress accented by social media references. It served to show that relationships between governed and governors may not have changed much. The number one best show for entertainment value as well as for the skill of its presentation was Bump!Ž created by Orianna Charles who also performed in this delightful story with Andrew Hollingsworth. The story begins when she bumps her car into the back of his brothers pricey car. A relationship develops that may or may not be doomed but is one of the most entertaining bits of perfectly choreographed acting and movement seen in theater. The show, both actors and the director, all received awards from adjudicators plus audience votes. Incredibly entertaining yet also moving was Spirit and Sworded Treks,Ž a one-woman show about the journey of a Chinese immigrant. We learn that her grandmother was subjected to the ancient custom of foot-binding as a child and that the story teller had a popular cooking show on television. This was presented by Theater Esprit Asia, from Denver. The other U.S. theater to present a show was the Tacoma Musical Playhouse, which presented what was basically the “rst act of the Broadway musical, The Addams FamilyŽ but without Thing.Ž The audience loved it. So did the adjudicators. The young boy who played Puggsley was especially endearing. Rafe Addams, as Gomez, seemed to be the festivals favorite leading man. All the worlds a stage and how wonderful that Venice Theatre brought the world to Venice. I am already looking forward to see what the world will bring in June 2020. For now, enjoy the “reworks tonight as we celebrate Americas birthday. The show is sponsored jointly by the city and Sertoma. Email: kcool@venicegondolier.comKIMFROM PAGE 1 SUN PHOTO BY KIM COOLAdults feel like children in the new 11-acre Toy Story Land at Walt Disney Worlds Hollywood Studios. The new land features giant-sized Tinkertoy creations, alphabet blocks and trash cans that look as though made from Rubiks Cubes. 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 4, but the “reworks can be seen from Venice-area beaches. Visit: VeniceGov.com.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.Summer Art MarketRingling College of Art and Design, Englewood Art Center, presents Summer Art Market Friday and Saturday, July 6-7, 10 a.m.-3 p.m., in the centers Loranger Gallery, 350 South McCall Road, Englewood. This indoor, family event features cool art by local artists and artisans, artist demos, live music, food trucks and activities for children, including citrus and sun prints and rock painting. For more details, call 941474-5548 or visit: Ringling.edu/ EAC.Volunteer Drivers NeededITNSunCoast needs volunteer drivers to provide rides to visually impaired seniors and adults. You can help your neighbors maintain their independence and make a big difference in their lives while helping to keep our community safe. If you have an hour or two every week or so, consider driving for us. Mileage reimbursement and other bene“ts are provided. Call 941-364-7530.South Florida Museum campMermaids, manatees, seashells and seahorses, South Florida Museum, 201 10th St. W., Bradenton offers kid campers summer activities. Kids entering second through “fth grades in the 2018-2019 school year will explore animals, rocks, and more of the natural world. Weekly camps run through July, 9 a.m.-4 p.m. Monday through Friday (except for the July 4th week). Cost: $200/week members; $180 per week for each additional camper in the same family; $250/week for non-member campers. Full camp details and registration at: SouthFloridaMuseum.org.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.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. 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 941488-1115 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 941-4881115; visit: VeniceStage.com. COMMUNITY NEWS BRIEFS

PAGE 18

WEDNESDAY, JULY 4, 2018 SUN NEWSPAPERS 3BVENUE SUN NEWSPAPERS WEDNESDAY July 4 Family Picnic, 1-5 pm, New Hope Baptist Church, 2100 Englewood Road, 941-474-7647, Bring lawn chairs., Free Swinging Bridge Concert THURSDAY Zumba w/AnneMarie, 10am&6:15pmThur@200Tamiami Tr N 34285(FredAstaireStudio) MaryLynn 685-8445 mlszerbin@aol. com Zumba,Yoga,BodySculpt Yoga w/AnneMarie, 11:15amThur@200Tamiami Tr N 34285(FredAstaireStudio)MaryLynn 685-8445 mlszerbin@aol.com Zumba,Yoga,BodySculpt Pinochle, 1-4 pm,VFW Post#8118,832 E.Venice Ave.,Venice. Tony C. 941-492-2434.Open to Public. FRIDAY Zumba w/AnneMarie, 10amFri@200Tamiami Tr N 34285(FredAstaireStudio)MaryLynn 685-8445 mlszerbin@aol.com Zumba,Yoga,BodySculpt BodySculpt w/Ann, 10am&6:15pmThur@200Tamiami Tr N 34285(FredAstaireStudio) MaryLynn 685-8445 mlszerbin@aol. com Zumba,Yoga,BodySculpt SATURDAY 1927 Train Depot, Free tours of 1927 Train Depot. 303 E. Venice Ave., Venice. Sat. 10-1. For more info 941-412-0151. MUSIC-Joyce & Doug!, Food @ 4PM Music & Dancing at 5:30PM Am Legion 1770 E Venice Ave Venice FL 941-488-1158 NEIL DIAMOND TRIBUTE, July 7, 7:30 PM, VCC Neil Diamond Tribute Concert. Portion of proceeds benefit Veterans Trust. MONDAY Featured Event, VeniceNokomis Womans Club. Clubs achievements over 90 yrs serving community, Venice Museum, MTW 10-4. Free. 486-2487 Zumba w/AnneMarie, 10amMon@200Tamiami Tr N 34285(FredAstaireStudio)MaryLynn 685-8445 mlszerbin@aol.com Zumba,Yoga,BodySculpt Yoga w/Anne, 11:15amMon@200Tamiami Tr N 34285(FredAstaireStudio)MaryLynn 685-8445 mlszerbin@aol.com Zumba,Yoga,BodySculpt BodySculpt w/Anne, 6:15pmMon@200Tamiami Tr N 34285(FredAstaireStudio)MaryLynn 685-8445 mlszerbin@aol.com Zumba,Yoga,BodySculpt TUESDAY Venice Toastmasters, Build confidence through communication. Free try. Toastmasters 597 S Tamiami Tr, 610-274-0259 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 The public is invited to a free concert by students attending the 28th Annual Venice Symphony Summer Music Camp on Friday, July 13, at the Venice Performing Arts Center. The “rst concert will be held at 12:30 p.m. and will feature the younger students. The second concert, beginning at 2:30 p.m., will include intermediate and advanced students, as well as the Venice Symphony Youth Orchestra. Gayle Heskett, director of Music Education, is the camp founder and director. Instructors include Symphony musicians and music teachers. Camp faculty will accompany the students on stage. Doors open at noon. Admission and parking are free. The Venice Performing Arts Center is located at One Indian Ave., Venice. For more information visit: TheVeniceSymphony.org.Venice Symphony plans free student concertsSTAFF REPORT PHOTO BY DEIDRE CHRISTMANStudents perform in the strings section of the 2017 Venice Symphony Summer Music Camp. Since 1938, the Sarasota Concert Association (SCA) has brought the worlds “nest classical musicians to Sarasota with its Great Performers Series. In addition, the organization offers a free Music Matinees Series. This long-running, community outreach program features accomplished, regional musicians who perform a vast array of musical styles, including classical, jazz and pop. The series is coordinated by Gail Berenson and Charles Turon, both SCA board members, who view this series as an important forum to showcase outstanding regional artists. I am a relative newcomer to Music Matinees, but I already sense something special here,Ž Turon said. The series truly showcases the richness of our musical community, with each performer having a personal tie to our region. Some performers are seasoned artists, others are rising stars „ but each brings the high caliber of musicianship that represents the best of our area. I trust that audiences, too, will experience the same sense of specialness that I do and celebrate this music from our community to our community.Ž All concerts, except the one on Dec. 10, are on Wednesdays. The 2018-2019 Music Matinees noontime concert season features Aaron Romm, trumpet, and Avis Romm, piano (Dec. 10); Marc Mannino, classical and jazz guitar (Jan. 16); Michael Baron and Priscilla Navarro, one piano, four hands (Feb. 6); Sarasota Opera Studio Artists (March 6) and Hein Jung, soprano, and Grigorios Zamparas, piano (April 10). All Music Matinees performances are free and at noon at the Beatrice Friedman Symphony Center, 709 N. Tamiami Trail, Sarasota. Seating is open; no reservations accepted. For more information, email Gail Berenson at berenson@ohio.edu.Sarasota Concert AssociationThe Sarasota Concert Association (SCA) is a nonpro“t organization that fosters greater appreciation for worldclass classical music by offering the community two engaging programs December to April. The Great Performers Series brings world-renowned orchestras and chamber groups to the Van Wezel Performing Arts Hall and the Riverview Performing Arts Center. The Music Matinee Series features outstanding regional artists in free community concerts at Beatrice Friedman Symphony Hall and other venues. For more information about SCA, visit: SCAsarasota.org.Sarasota Concert Music Matinees Series setFROM SARASOTA CONCERT ASSOCIATION COURTESY PHOTOAvis and Aaron Romm will perform a noontime concert Monday, Dec. 10 during the Sarasota Concert Associations Music Matinees 2018-2019 season.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 941-861-5000 or email neighbor@scgov.net. To apply online, go to keyword Civics 101 or visit: SCGov.net.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.ImprovFlorida Studio Theatres improv troupe offers exciting, freeform spontaneous fun Saturdays at 7:30 p.m. in Bownes Lab. Improv members follow the funny when sparked by an action or suggestion. Tickets are $15, available at the FST Box Of“ce, 1241 N. Palm Ave., Sarasota, in person, by calling 941-366-9000, or at: FloridaStudioTheatre. org. COMMUNITY NEWS BRIEFS adno=54535887 Welcome Home REAL ESTATE MAGAZINE www.welcome-home.com call (866) 357-6204 x1222 today for your FREE copy Family PracticeCall 941-460-1341To Schedule Your AppointmentWE ARE HERE FOR YOU! South County Medical Center579 S Indiana Ave, Unit A Englewood, FL 34223 ENGLEWOODMCRHS.ORG adno=721474

PAGE 20

WEDNESDAY, JULY 4, 2018 SUN NEWSPAPERS 5BEditors Note: Unless you have no computer access, please email your letter to: rdupont@ VeniceGondolier.com.Thank you for fact-based history columnEditor: I am writing to you, David Dunn-Rankin, as a retired history teacher, to thank you for your recent efforts to show the readers of the Venice Gondolier Sun the essentials of fact-based history. I consider, as an example, the juxtaposition of primary sourced presidential speeches of Jimmy E. Carter and Donald J. Trump to be a monumental service to citizen/voters in this area of SW Florida. Moreover, your citations of books about Jimmy Carters amazing life of pluck and honest work that earned him economic success as well as diplomatic success in the (Begin & Sadat ) Arab/Israeli conundrum provide additional credibility to the importance of fact-based history. The knowledge of factbased history and the use of critical thinking skills are paramount for citizens in a constitution-based democratic republic like ours. It is the duty of our fellow countrymen and women to recognize and reject fake news, especially when it is employed to confuse the electorate and spread division in families, neighborhoods and communities. Tragically, it also sows distrust in our institutions of government, schools, churches, synagogues, mosques and the un-churched. Furthermore, there is the matter of character. I expect that, as a natural progression, the next piece in your fact-based history series will highlight the importance of character in our leaders of government, education, religion, etc. In conclusion, kudos to you for your advocacy of fact-based history and your efforts to promote civic responsibility and political accountability.Lawrence Glynn VeniceThere are drawbacks to single-member districtsEditor: In Kindra Muntzs opinion guest column of June 16, she advocates for single member district voting for Sarasota County commissioners. That means each of the “ve districts would have to “nd quali“ed candidates who live in their respective district, and only voters in that district could vote for their candidate. Her main concern is to maximize the opportunity to have a Democrat elected in one or more of the districts where there are more registered Democrats. Let me play devils advocate. There might not be one or more quali“ed or interested individuals in every district to seek the of“ce, thus limiting the pool of possible candidates. Voters would be restricted to voting for only one commissioner in their own district instead of choosing from many candidates countywide. The board would then comprise “ve individuals, each “ghting for his own district instead of cooperating for the bene“t of the whole county, while trying to earn reelection votes in his district. It is this kind of partisan in“ghting that has rendered our U.S. Congress so ineffective. The party af“liation of commissioners should not be relevant. As far as the degree of dif“culty for candidates to campaign throughout the county rather than in a smaller district, that is what they should do, regardless of the inconvenience. Because in fact, each commissioner must represent all of the countys citizens and those citizens have an obligation to learn about all of the candidates. The issue of special interest campaign donations should be handled as a separate issue, perhaps through legislation „ not by restricting voters options. If we elect commissioners with integrity who will work for the best interest of the county now and for the future, well be alright.Marty Dover VeniceI was left alone at hospital during worst timeEditor: Six months ago, my husband suffered his last COPD attack. The EMTs who were dispatched to our home late that Christmas night did their best to revive him, to no avail. It was the worst day of my life. We were deeply in love. His body was taken to Venice Regional Bayfront Heath and put in a room in the ER. After signing papers, I went back to sit with my husband. Still in his pajamas, he laid uncovered with the plastic breathing tube still lodged down his throat laying on the gurney he was brought in on. I sat with the best man I had ever known for the next four hours alone. No one from the staff came in once to check in with me. Not once. What I re”ect on from that experience is the shock that it seemed there was no protocol in place to support or assist a grieving person, sitting alone with her deceased husband. At a hospital that services a large aging population, it seemed incomprehensible that a service within didnt seem to exist, or if it did was not exercised. At the very least, offering a pamphlet on grieving or a checkin by a staff member could go a long way to soften a dif“cult time and provide a thoughtfulness to a grieving spouse who otherwise would be alone. I write this letter to bring awareness to the operators of Venice Regional that if such a service does not exist, I would like to volunteer to help create one. Its my belief that no one should feel more isolated or alone during such a dif“cult transitional experience.Susan Lloyd Venice 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 VIEWBullets didnt stop the presses in AnnapolisIn a blood-splattered newsroom, with tears in their eyes and hearts heavy with grief, they published the Capital Gazette Thursday night. Five of their colleagues and friends were dead, others wounded „ the work of an irate gunman who didnt like something written about him. Yet those who go to work every day, with a mission to report the news in their community as best they can, didnt miss a beat. Their deadlines were met. The newspaper hit the streets. It was, perhaps, the most “tting tribute to those killed that no one „ not even a shotgun-wielding madman „ could stop the presses. Gerald Fischman, Rob Hiaasen, John McNamara, Rebecca Smith and Wendi Winters were slain in the newsroom of the Capital Gazette in Annapolis, Maryland, on Thursday. It was the deadliest attack on journalists in decades. Fischman and Hiaasen were editors, McNamara a reporter, Smith a sales assistant and Winters worked for special publications, according to the newspapers website. Unless a person has sat down at a computer „ or, for some old-timers, a typewriter „ and gone about the daily challenge of reporting the news as fairly and accurately as they are capable of, it is dif“cult to understand the passion and dedication most journalists take to work every day. An occasional typographical error or misspelling might give the impression journalists dont take their job seriously enough. That is seldom the case. In most newsrooms, hardly a day goes by that someone does not call upset about a news story. Sometimes, the caller is very angry; sometimes they get angrier as the conversation goes on. There are times someone who feels they have been portrayed inaccurately or unfairly will come to the newsroom personally to argue their case. Dealing with those people „ and correcting any mistakes, if needed „ is part of the job. Insults and criticism are two things journalists live with every day. A journalists skin grows thicker with experience. Some just cant stomach the criticism or second-guessing; sooner or later, they “nd another profession. Criticism comes with the turf. And not just for big-name celebrity TV reporters, and not just for the New York Times and Washington Post correspondents covering the White House or the Pentagon. There are thousands of reporters hustling in metros like Houston and Denver, and cities and towns like Barre, Vermont; Kennett Square, Pennsylvania; Athens, Ohio; and Bowling Green, Kentucky. They report on local political contests, town councils, car crashes and house “res, criminal and civil courts; they write up the police blotter. Not everything is ”attering to the subjects. Not everyone who sees his or her name in the paper is happy about it. Feedback is not always positive. Far from it. Most journalists, however, never imagine that a person would become so upset they would pick up a gun, storm into a newsroom and open “re. It is a danger journalists live with every day „ the background reality of a news reporter. Not front and center, as it is with foreign correspondents who put their lives in jeopardy in places like Afghanistan, Iraq, Syria and Africa. But the possibility is always present. On Thursday, the danger hit home. In a newsroom in Annapolis, Maryland. So we mourn our colleagues. Even though we did not know all of them personally, we thank them for the good work they did. And we laud their co-workers who labored through their anguish to publish a paper Friday morning. Because its what we do. MISSION STATEMENTTo be the superior quality, low-cost provider of information and advertising in the local communities we serve. We will continuously improve: the value of information provided to our customers; the value and results for our advertisers; the quality of life in our communities; the return on our stockholders investment ƒ while providing a fair, challenging and rewarding workplace for productive employees.OPINION SUN NEWSPAPERS GONDOLIER SUN EDITOR RONALD DUPONT JR. PHONE: 941-207-1218 rdupont@venicegondolier.com PUBLISHER GLEN NICKERSON PHONE: 941-207-1010 FAX: 941-484-8460 WENDI WINTERS Reporter GERALD FISCHMAN Opinion Page Editor REBECCA SMITH Sales Assistant ROB HIAASENDeputy EditorJOHN MCNAMARAReporter LETTERS FROM OUR READERS

PAGE 21

6B SUN NEWSPAPERS WEDNESDAY, JULY 4, 2018PUZZLE ANSWERS Puzzles on pages 18-19 SOLUTION TO TODAY'S 7 LITTLE WORDS SOLUTION TO TODAY'S JUMBLE SOLUTION TO TODAY'S CRYPTOQUIP SOLUTION TO TODAY'S KENKEN SOLUTION TO TODAY'S CHALLENGER SOLUTION TO TODAY'S SUDOKU SOLUTION TO TODAY'S CROSSWORD Looking for a Friend? Find him in the Classifieds Half of women who are working and also serve as caregivers for their aging parents or in-laws feel they have to choose between being a good employee or a good daughter, according to a survey by Home Instead Senior Care. With our population aging and more families facing these decisions, we “nd the survey results from 2017 are even more valid today. These sacri“ces in the workplace can leave working daughters „ many caring for their own children as well „ with undue stress in their lives and dif“culty providing for their families.By the numbers€ Eight in 10 working women say caregiving has strained their ability to manage their work/ life balance € Nine in 10 female caregivers were forced to take actions to accommodate being an employee and a caregiver, such as using vacation time to care for their parent, switching from full time to part time, avoiding certain responsibilities and turning down promotions. € One in four reports feeling their career growth has suffered or that they have experienced workplace stigma due to being a caregiver. Meanwhile, employers may encounter issues such as increased absenteeism, decreased productivity, loss of talent and declining morale. Daughters in the WorkplaceŽ empowers working family caregivers to start conversations with their employers about their needs. It also includes an interactive quiz and resources to help caregivers learn about protected family leave rights that may be available to them. In addition, the program details Caregiver Friendly Business Practices to help employers identify mutually bene“cial support strategies for their caregiving employees. Home Instead Senior Care offers the following tips to help family caregivers achieve better balance and health: 1. Be realistic. Take time to understand how much you can do to take care of a loved one, do well at your job and stay healthy. Take it one day at a time and dont look too far ahead. 2. Take care of yourself: Be honest with yourself and your employer about what you need. Stay organized and get plenty of rest so you are better prepared to handle lifes daily challenges. 3. Arrange for help including respite care. Check with your employer about any back-up emergency services your employer might offer through an Employee Assistance Program (EAP). Think about ways others can help you. Check with your Area Agency on Aging (www.n4a.org) for community resources or contact your local Home Instead Senior Care of“ce to learn how professional caregiving can help you. 4. Educate your employer. Your employer may not understand the kinds of issues you are facing. Do what you can to explain your challenges. 5. Find support. Use your companys EAP to “nd out what help your employer may offer. Join a support group. Expand your network by looking to your faith community or friends for emotional support. Connect with others going through the same circumstances. Make time for coffee or a movie, or join friends in an exercise class. Family caregivers and employers can view program resources and tips at: Daughtersinthe Workplace.com. Contact your local Home Instead Senior Care of“ce for more resources and to learn how their professional CAREGivers may be able to help. Find an of“ce near you by visiting: HomeInstead.com/state. € € € Mike Levine owns Home Instead Senior Care serving Venice.Daughters must choose between careers or aging parentsBy MIKE LEVINEGUEST WRITERRotary Futures College Resource Center, a communitybased nonpro“t resource center that provides free post-secondary planning services to area students, is hosting its biggest fundraiser of the year, Comedy Night, on Saturday, Aug. 25 from 5:30 p.m. to 10 p.m. This year, the always sold-out event will feature hilarity from local clean comedian Juanita Lolita. She has been featured on NBC, ABC and the CTN. Lolitas Latin ”air and hillbilly background has made her a crowd favorite. Focusing on observations from everyday life, she prides herself on making crowds laugh without profanity. Being held at the Plantation Golf & Country Club, 500 Rockley Blvd., in Venice, an extensive silent auction will also be available to attendees. A $125 ticket includes a dinner and complimentary selections of beer and wine. A limited number of tickets remain. For ticket sales, email RotaryFutures@gmail. com.Rotary Futures Resource Center plans fun-raiserSTAFF REPORT PHOTO COURTESY OF ALAN CARTERJohn Kearney, left, past president of Venice Sunrise Rotary, congratulates Dennis Stroer, incoming president, at the clubs annual induction ceremony. Venice Sunrise Rotary meets every Tuesday at 7:15 a.m. at the Venice Moose Lodge on Auburn Avenue and invites everyone who would like to give back to the community as a member of the club to join them for breakfast and learn about the 1.2 million Rotarians giving back to communities all over the world.Sunrise Rotary welcomes new president The paralegal program at State College of Florida, ManateeSarasota (SCF) has joined the Suncoast Chapter of the Paralegal Association of Florida to collect new teddy bears, coloring books and other items for donation to the State Attorneys Of“ce of the 12th Judicial Circuit. The bears and toys will be given to children to comfort them as they testify or wait to testify in dif“cult court cases in Sarasota, Manatee and DeSoto counties. The project will continue through the year and is made possible by members of the paralegal association. Sandra Barkeloo, who serves on the SCF Paralegal Program Advisory Committee and who works for the law “rm of Boyer and Boyer, P.A., Sarasota, led a drive at the “rm to begin collecting items for donation. The teddy bear project is chaired by Barbara J. Strode from the Boone Law Firm in Venice. To donate anytime this year, contact Kim Grabbe at kimberly@mctlawyers. com or 941-952-5242. In Venice, contact Strode at bstrode@boone-law.com or 941-488-6716. For information on SCFs paralegal program, contact Suzanne Bechtol at BechtoS@SCF.edu or 941-752-5359.Paralegal program collects donations for childrenFROM STATE COLLEGE OF FLORIDA COURTESY PHOTOToys collected during a drive at Boyer and Boyer, P.A., will go to help comfort children involved in court cases.Kids Summer Beach RunsFree, 1-mile Kids Summer Beach Runs at Brohard and Siesta beaches are held every week at Siesta Beach, 948 Beach Road, through Aug. 7, and at Brohard Beach, 1600 Harbor Drive, Venice, through Aug. 8. Registration begins at 5:30 p.m. near the Siesta Beach playground and near the Venice Fishing Pier at Brohard. Race time at both locales is 6:30 p.m. Kids who complete four runs at either location get a free T-shirt. All runners receive a ribbon and a free ice pop each time they participate. Call 941-861-5000 or visit: SCGov. net. COMMUNITY NEWS BRIEF

PAGE 22

WEDNESDAY, JULY 4, 2018 SUN NEWSPAPERS 7B To Reserve Your Ad In e Senior Directory, Please Call 941-429-3110. adno=718428 € € € € € € € BBB Rating: A+ ACCREDITED BUSINESS R adno=718429 adno=718435 Age Safely at Home!SURFSIDE HOME IMPROVEMENTLee 239-936-0835 Charlotte 941-766-0331 Collier 239-597-2711Safety Tubs € Handicap Showers € Bathrooms € Kitchens € Railings € Screen Rooms € Room Additions € Widened Doorways € Garages € Grab Bars € Windows € Doors € Floors €Hurricane Shutters € RampsDeal directly with Dad & Son, 30 Years! Senior Discounts & FREE EstimatesUP TO$750 OFFwith ad Ends Soon40 Years Local & Family OwnedLicensed & InsuredLic# CBC1261010A Division of Martini's Roo“ ng Inc. FREE HOMEASSESSMENT! adno=718430Personal Driver … PlusWill drive and accompany you or your loved ones to Doctors Appointments, Physical Therapy, Luncheons, Bible Study, Shopping, Cruise Lines or the Airport … Day or NightHome Watcher … Pluswill watch your home when youre not thereKarens Korner, Inc. Fred WolfCall/Text: 843-340-5463 Email: karenfew123@gmail.com adno=718431 adno=718432 109 Taylor Street € Punta Gorda (941) 505-2020BetterVision.net Firstsurgeonin SouthwestFloridaoering Bladeless Laser Cataract SurgeryJonathanM.Frantz,MD,FACSATrustedNameinEyeCare adno=718434 One of our Count rys Top 5 Bl adel ess Laser Cat aract Surgeons Are you missing doctors appointments? Are you not taking your prescriptions? Do you understand your medical care? You may need a Personal Health Manager. We are the liaison between patients and providers. 941 441 7139 www.leewardpersonalhealth.com Serving the Venice AreaLeeward Personal Health Managers adno=718433

PAGE 23

8B SUN NEWSPAPERS WEDNESDAY, JULY 4, 2018The Florida Department of Environmental Protection (FDEP) announces the permanent protection of the 55.7-acre Coral Creek Peninsula as an addition to the Charlotte Harbor Preserve State Park (CHPSP). The Peninsula is strategically located at the convergence of East and West Coral Creeks near the town of Placida in Charlotte County, Florida. These fresh water creeks ”ow into Gasparilla Sound and Aquatic Preserve and thereby the Charlotte Harbor, all state-designated as Florida Outstanding Waters. The Charlotte Harbor Preserve State Park has been a land acquisition priority since 1972,Ž said Callie DeHaven, director of State Lands. The Coral Creek Peninsula purchase is a great example of Florida Forever dollars being used to ensure the vitality and integrity of our spectacular state parks. Were proud that we were able to work with our partners to complete this important acquisition and look forward to continuing to build these types of partnerships to acquire additional rare and sensitive lands.Ž Once privately owned, this parcel is within the boundaries of the northern half of CHPSP. Adding this vital parcel to the park will ensure it, too, is managed for the health and diversity of its natural communities and will bene“t the adjoining public lands and signi“cant waterways. The 46,000-acre CHPSP buffers more than 100 miles of the shoreline of Charlotte Harbor National Estuary and over 80,000 acres of aquatic preserves. Shallow, nearshore shoals sustain an abundance of seagrasses, oysters and mud”ats. This variety of habitats supports over 100 invertebrate species, 200 “sh species and 150 species of shore and wading birds. Integral to the success of this conservation project was the assistance of the Conservation Foundation of the Gulf Coast, a regional land conservancy. Conservation Foundation is working to conserve critical properties surrounding the Charlotte Harbor estuary and its barrier islands,Ž said Christine Johnson, Conservation Foundation president. We recognized the importance of saving the Coral Creek Peninsula to prevent any future development which would disturb important “sh and wildlife within the state park and surrounding creeks and bays.Ž Conservation Foundation worked closely with the private landowner for several years, bringing the opportunity to the Florida DEP, which used Florida Forever funding to purchase and conserve the property. Adding the property to the state park will enhance management of the natural resources on both the land and the adjoining state park lands, including the removal of rampantly spreading invasive Melaleuca, which is on the site and continues to spread onto the adjoining public lands.Charlotte HarborCharlotte Harbor was established as an Estuary of National Signi“cance in 1995 and is one of the largest, least-spoiled and most productive estuaries in Florida and the Gulf of Mexico. The acquisition of lands to protect Charlotte Harbor and the natural resources of the lands surrounding it began in 1977. There are numerous opportunities to hike, “sh, paddle and observe wildlife in the parks many natural communities, including mangrove forests, marshes, scrub habitats and pine ”atwoods. Most of the park is shallow water fringed by mangroves, providing amazing opportunities to view wading birds, manatees, dolphins and other wildlife. The best views in the park are enjoyed by kayak or canoe. The bounty of the Charlotte Harbor Estuary provides residents and visitors to the area with opportunities for boating, “shing, and other recreational pursuitsAbout DEP/ Florida ForeverThe Florida Department of Environmental Protection is the states lead agency for environmental management and stewardship, protecting Floridas air, water and land. The Florida Forever program is Floridas premier conservation and recreation lands acquisition program, a blueprint for conserving natural resources and renewing Floridas commitment to conserve the states natural and cultural heritage. Florida Forever replaces Preservation 2000 (P2000), the largest public land acquisition program of its kind in the United States. With about 10 million acres managed for conservation in Florida, more than 2.5 million acres were purchased under the Florida Forever and P2000 programs. Since the inception of the Florida Forever program in July 2001, the state has purchased over 770,279 acres of land with a little over $3 billion. Learn more at: FloridaDep.gov.About Conservation FoundationConservation Foundation of the Gulf Coast saves land, forever, protecting those special natural lands that make this region extraordinary. Working with landowners, businesses, and government, Conservation Foundation protects the character and natural integrity of the bays, beaches, barrier islands and their watersheds on Floridas Gulf Coast. A nationally accredited land trust, the Foundation purchases natural areas, holds land conservation agreements and educates for responsible land and water stewardship in Manatee, Sarasota, Charlotte and Lee Counties. Learn more at: Conservation Foundation.com.State acts to protect Coral Creek PeninsulaFROM CONSERVATION FOUNDATION GRAPHIC PROVIDEDCoral Creek Peninsula map What do you do if you are a least tern couple that wants to start a family but theres no room at the beach? If you are resourceful, you “nd an alternative location to the sand-pebbled beach surface „ like a commercial building with a gravel rooftop. The small, squeaky, little gray, black and white least terns that migrate to the Gulf Coast each spring have found it increasingly dif“cult to nest on beaches, given encroachment from humans along with threats from a host of predators, including coyotes, “sh crows, ghost crabs and others. Instead, the terns are looking for other nesting locations, including not only gravel rooftops but also beach-like substitutes such as sandy construction sites. This year, one of the largest nesting colonies on the Gulf Coast has been located on top of a commercial of“ce building on the island of Venice. At its peak, around 100 birds have been seen around the rooftop. Least terns are a threatened species protected by law, so once they begin nesting, it is illegal to attempt to remove them from their nesting site. This presents a challenge to building owners, who may be sympathetic to the plight of the birds but may wish the birds would nest on the beach instead of their rooftop. In this case, the building owner has been very understanding and, in the words of local Audubon volunteers, very bird-friendly.Ž According to Jeff Liechty, Suncoast Rooftop Nesting Coordinator for Audubon Florida, least terns are seabirds that migrate from the Caribbean and South America to breed along the southern U.S. coast. They can live for over 20 years. Their most challenging time, however, can be those “rst few weeks of their lives. Least terns ”edge,Ž ready to ”y on their own, after about six weeks. Up until that time, they may fall prey to other birds or may easily wander from their nest and fall from the roof. Local Audubon members have been monitoring rooftops in support of the Florida Shorebird Alliance for a number of years and discovered the nesting birds on the Venice of“ce building rooftop while driving around Venice checking potential nesting sites. Since discovering the site, the volunteers coordinated with Audubon Florida on monitoring procedures and enlisted a handful of other volunteers to help check the location several times a day. Volunteers continue to look out for other young birds that may have survived a fall and be returned to the rooftop or, if injured, taken to the Venice Wildlife Center for treatment. It is expected that all of the birds will be gone by the end of July, but until then, least tern parents can be seen ”ying in from the Gulf and Intracoastal Waterway with small “sh to feed their growing families. Occasionally, if a potential predator ”ies by, the birds will ”ush,Ž with dozens and dozens of birds ”ying up and circling the building to protect their young. As the birds ”edge, more will abandon their nesting haven and head to the beach where they can fend for themselves. Bob Clark is Regional Conservation Representative for Venice Area Audubon Society.Beach-nesting birds find rooftop havenBy BOB CLARKGUEST WRITER PHOTO BY BOB CLARKA least tern brings a sh as dinner for chicks. Sarasotas guerrilla performing arts group is back this summer with the eerily topical Reefer Madness „ The Musical.Ž Running July 18 through 29 at 8 p.m., and July 27 at midnight, this fast-paced show hits all the right notes, especially in this political climate. With a book by Kevin Murphy and Dan Studney, music by Dan Studney and lyrics by Kevin Murphy, this musical was inspired by the 1936 propaganda “lm of the same name. Random ActsŽ will be performed at The Starlite Room, 1001 Cocoanut Ave., Sarasota. Random Acts started working on preproduction of Reefer MadnessŽ in September 2017, but had been talking about doing it for a couple of years. As the issues of medical marijuana and legalization jumped to the forefront of the news, the show became more and more timely. Many of us have lost friends to the opioid crisis, which makes the legalization of cannabis more urgent to us,Ž said Director Kelly Wynn Woodland. Now it seems every day there is a news story that underscores the relevance of the themes in the show, especially in regards to propaganda and fear mongering. Its a great show; the music is catchy, the lyrics are clever and the premise is as hilarious as the classic propaganda “lm on which it is based. Underlying all that though is a message that is as current as a recent Twitter feed ƒ The end will justify the means.Ž Assistant Director is Alison Prouty; Michelle Kasanofsky is musical director. Choreography by Brian Finnerty, costumes are by David Walker and set is by Tim Wisgerhof, so its sure to blow your mind, according to Woodland. VIP tickets include preferred seating, pictures with the cast, goodie bags and a champagne toast for $35. Regular tickets are $25. To purchase tickets, call 941-315-7995 or visit: Random-acts.org.Reefer Madness „ The Musical takes the stageFROM RANDOM ACTS COURTESY PHOTOCast members of Reefer Madness „ The MusicalŽ will perform at The Starlite Room in Sarasota July 18 through 29.

PAGE 24

WEDNESDAY, JULY 4, 2018 SUN NEWSPAPERS 9B adno=718437

PAGE 25

10B SUN NEWSPAPERS WEDNESDAY, JULY 4, 2018 AROUND TOWN CONTACT US FRAN VALENCIC SOCIAL COLUMNIST franvalencic@comcast.net SUN NEWSPAPERSWhat I do here is a labor of love,Ž Donna Cubit-Sawyer said in describing her work with Meals on Wheels also known as Mobile Meals. Ive tried to quit 4 or 5 times,Ž she added. Donna serves as one of the route directors. Its a big job making sure everyone is deployed to accommodate all those in need of a meal. Sarah Peterson organized the early morning volunteer appreciation breakfast. She acknowledged the drivers who told heartwarming stories of their work. Delivering meals was part of the task. Offering friendship, help and hugs was another important part. Sometimes a meals recipient needed rubbish cans taken to the back or someone to make a phone call or explain a piece of mail. Sometimes it was just a short chat. Joel Anderson CEO of Village on the Isle, talked about their joy in preparing the meals for distribution. Sarah acknowledged everyone for their work and had the volunteers who served 10 or more years take a bow. Bravo to the Meals on Wheels volunteers. Lunch and LearnThe popular Baila Miller presents her summer lunch and learn art series at the Venice Art Center Its a perfect afternoon enjoying lunch catered by the Art Caf and an informative presentation by Baila. For more information, call 941-485-7136 or visit: veniceartcenter.com.One Of Our BestThe special person of this week is Jessica Cloarec This nice lady is one of the local artists in town. She is often featured at art shows at the Venice Art Center. Her work is showcased at Croissant and Company. She recently opened Tangi and Jess the art gallery and gift shop on Venice Ave in the Pinkerton Building. Jessicas art re”ects her happy spirit. Even when she had to wait endlessly for permits and a nearly 6-month delay in opening the store, her joyful spirit never wavered. She just kept keepin on. When all was ready, she opened a happy store “lled with color and fun things. In addition to her art and being a business woman, Jessica loves and enjoys her family, especially her nearly 2-year-old daughter, Rose. You can likeŽ Tangi and Jess on Facebook and visit their website but more importantly, stop at the shop. Jessica Cloarec in one of the young women who make Venice a great place to live. Happy Birthday, USA. Enjoy your 4th of July. € € € Fran Valencic is the social columnist for the Venice Gondolier Sun. She welcomes your tips and ideas. Contact her at franvalencic@comcast.net.They honor those who feed othersFRAN VALENCIC Ellen Zibell adds to the joy of the Meals on Wheels volunteer breakfast with her lovely easy listening music. Ellen volunteers at Village on the Isle playing her music several times each week. Donna Kotkewicz takes a bow as one of the substitute drivers for Meals on Wheels in Venice. Sarah Peterson takes charge of the early morning breakfast at Village on the Isle for Meals on Wheels volunteers. Shirley Nicholson receives owers at the Meals on Wheels volunteer appreciation breakfast in recognition of the years her late husband served the program. These Meals on Wheels volunteers and route directors have been Meals on Wheels volunteers for at least 10 years. Vintage Jazz Band welcomes everyone to the festive opening of the new Tangi and Jess gallery and gift shop in the Pinkerton Building on Venice Avenue. Baila Miller presents her popular lunch and learn series at the Venice Art Center. The next topic is Post Impressionists: Toulouse-Lautrec, Gauguin, et al is scheduled for July 11. Right: Jewelry artist Diane Boone and Degen Sawyer enjoy the colorful marvels at Tangi and Jess gallery and gift shop in the Pinkerton Building on Venice Avenue. Dave Sayer decides to photo bomb and cut up a bit. Dianes lovely jewelry is available at the shop.PHOTOS BY FRAN VALENCICFor these Meals on Wheels volunteers, their work has been a labor of love for more than 10 years. Jess Cloarec and Tangi DuPont check purchases at the opening of their new gallery and gift shop in the Pinkerton Building on Venice Avenue. (From left) Jon Pierre Cloarec and Tangi DuPont make sure sweets are plentiful at the grand opening of Tangi and Jess gallery and gift shop in the new Pinkerton Building on Venice Avenue. Luncheon & TourJuly 11thWed. 11:30 am RSVP941-202-6292Voted Best of Venice Year After Year By Venice Readers!(941) 202-6292€ 3600 William Penn Way, Venice, Florida Independent Living with the Security of On-Site Healthcareadno=54537280

PAGE 26

WEDNESDAY, JULY 4, 2018 SUN NEWSPAPERS 11B 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 Open Today 10-5*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. 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 TrendLease 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.OPEN TODAY 10-5OPEN TODAY 10-5 adno=54539159

PAGE 27

12B SUN NEWSPAPERS WEDNESDAY, JULY 4, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sale 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 07/04/18 10578 RIVERSIDE RD PORT CHARLOTTE, FL 33981 OPEN BY APPT.UNIQUE ONE OF A KIND SAILING COMPOUND A SAILORS DREAM GORGEOUS3 BEDROOM2.5 BATH4 CARGARAGEHOME WITHHEATEDPOOL& SPAND OVER2,550 SFUNDERAC OF LIVINGSPACE(3284SFTOTAL) A 160 CONCRETESEAWALL, 145 OFDOCKINCLUDING2 BOATLIFTS. IFSAILINGAND LIVINGONTHEWATERISYOUR DREAM, THISISYOURDESTINATION.FLA GOLF PROPERTIES INC 941-698-4653 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 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 OPEN SAT.-SUN. 12PM-4PM 342 MONACODR. P.G.I. 3/2.5/2, 3,300 SFWATERFRONTHOME. CUSTOMINFINITYPOOLW/ WATERFALL& CUSTOMINFINITYSTONESPA. LP GASTHROUGHOUT. $725,000. (518)-810-5070OR(863)-529-3736 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 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 4 SPORTSMAN LANE, ROTONDA. LAKESIDE2,577 SQ. FT. CUSTOMPOOLHOME. NEWROOF, GRANITE,OVERSIZEDLOT! $359KCALLTERRYLONGALWAYSLONGONSERVICEWITHKW REALTYGOLD TOVIEWORSEEWHATYOUR HOMEISWORTHINTHISMARKET! 941-830-2347 NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH PORT 7956 Hyde Park Ave., PERFECT FIRST HOME, RETIREMENT HAVEN OR INVESTMENT! Ideally located 2-bedroom, 1-bath 1100 SF block home with 1-car garage on fully-fenced oversized lot in the heart of North Port, just one street behind the library in a lovely quiet neighborhood around the corner from parks, churches, banks, shopping and restaurants, and only minutes from I-75. City water and sewer! Not in flood zone! Security system. $117,700 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE 1137 Barbour Ave. 33948 3 bed / 2.5 bathroom Pool Home $139,900 941-276-5132 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 So-o-o MUCH for so little! PORT CHARLOTTE 15349 Mille Fiore Blvd., UNRIVALED OPPORTUNITY! WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $330,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE 2/2/1 + Lanai w/ Hurricane Film on Windows. Great Location! As IsŽ $150K. By Owner. 941-743-6688 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 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 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. 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLIANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY, $174,900. 941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 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 PORT CHARLOTTE 743 Nipigon Trail, Resident owned, Gated, Golfing Community, 4 pools, 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison JamesHomes PUNTA GORDA 29200 Jones Loop Rd #517, 2/2 plus den, 4 car carport, 1680SF, Open Con cept, Newly updated Decor, partially furnished, New Roof 2017. On Golf Course & Water. Large Lanai.$109,900 614-560-4784 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT PORT CHARLOTTE 3/2/1 New Kitchen, & Appl., Tiled Floors, Pets OK. $1195/mo 1st/Last & Sec. 561-351-5390 P O RT C HARL O TTE 3397 Croton Terr 2BR/1BA $1100/mo 1st + 2 mth sec dep. Mary 941-626-0125 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 1210 HOMES FOR RENT 2/1 Lanai, Sandhill Pines Comm. Pool & Tennis. Kings Hwy., P.C. $825/Mo 2/1/1 Florida Room, Window A/C, Melbourne St., $850/Mo2/1/CP Pool Service Inc., Starlite Ln., P.C. $1050/Mo 3/2.5 Bath, Spacious Townhouse, Upgraded Appliances, Washer & Dryer, Fireplace, 2 Lanais, Vick St., P.C. $1275 Mo 3/2/2 Newer Home, Tile, Lanai, Squaw Ln., N.P. $1300/Mo 2/2/2/Dock, SW Canal, Pool Service Inc, Avonsdale Cir. P.C. $1350/Mo *We Welcome NEW Listings* AWARD WINNINGSUNBELT MGT. SERVICES RENTALS COMPLETE LISTINGS (941) 764-7777 sunbeltmgtservices.com 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 1320 APARTMENTS FOR RENT VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT PUNTA GORDA Use of Whole House. $600./Mo. 1st & Deposit. 941-456-1976 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! ROTONDAHEIGHTS P r i vate. Bckrnd. Ck. Smoke Outside $550. + 1/2 Sec. 941-662-0222 1390 VACATION/ SEASONAL RENTALS PT CHARLOTTE 2 Room TROPICAL GET-A-WAYS Waterfront, Wifi, Daily, Wkly Extend a Stay $300. wk + Up Non smoker 941-661-4262. RENT THE BEST LIKENEWŽ LARGE2 BED/2 BATH W/PRIVATEGARAGE, BEAUTIFULLY APPOINTED, HEATEDPOOL. COASTALCAPEHAZEAREA. SO CLOSETOMANYBEACHES& BAY. LARGEDECKW/LAKEVIEW. 941-769-0200 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 1500 LOTS & ACREAGE 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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

PAGE 28

WEDNESDAY, JULY 4, 2018 SUN NEWSPAPERS 13B 2020 CLERICAL/OFFICE N O W H I R I N G CUSTOMER SERVICE REPRESENTATIVE PART-TIMEThe Arcadian Newspaper is seeking an individual that has excellent customer service skills and works well in a team environment. Applicant must be reliable, flexible and have a pleasant personality. Must have computer experience, be able to work in a fast paced environment and multitasking is a priority. Apply at: The Arcadian 108 S. Polk Avenue Arcadia, FL 34266 or Email resume to: gnickerson@sun-herald.com 2030 MEDICAL CNAs, HHAs 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 HYGENIST Registered Dental Hygenist needed Full Time, 4-4.5 days a week. Benefits. Please Call 941-475-2442 Englewood SOLARIS HEALTHCAREis now HiringCNAs Full Time & WeekendsNURSES: Weekend Supervisor, Shift Supervisor, Night shift floor Nurse$2000 Sign on BONUS!!Apply: solarishealthcare.vikus.net www.HorizonTechInstitute.ComADVANCE YOUR CAREER 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@nealcommunities.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 MANAGERfor Tire Store, Experienced in all phases. Call 941-639-5681 2050 SKILLED TRADES WARRANTY CLERK FT POSITION for experienced pro. Must have minimum of 2 years warranty experience in auto or RVs. Busy repair facility. Benefits, 401K, drug-free workplace. SEND RESUMEand payroll requirements to: todaysjobs4you@gmail.com 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 FREE Workplace. Pre-employment Drug testing required. EMAIL RESUME TO: jharrington@sun-herald.com GETRESULTS USECLASSIFIED! 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 FREE Workpla ce. Pre-employment Drug testing required. Apply to Ken Moring kmoring@suncoastpress.com 2100 GENERAL FABRICATORS & GRANITE INSTALL HELPERS NEEDED NOW! EXPERIENCE PREFERRED. PC (941) 235-9567 LABORERS NEEDED Need to swim, lift 80lbs., Dr. Lic. a plus. 941-639-5430 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 free workplace Pre-employment drug testing required 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. Refs req. E-Mail: RkRkkw@yahoo.com 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. NEEDCASH? HaveAGarage Sale! 3020 PERSONALS LADYHAIRSTY LIST 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 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 Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES G ULF CO A S T A C UPUN C TURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BE G IN Y O UR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 94 1-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call the 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. 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 ASKUS HOWyoucanplaceaPICTUREofyouritem forsale inyour classifiedad! POOL DECKS, Driveway Designs Garage Floors Patios 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 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 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

PAGE 29

14B SUN NEWSPAPERS WEDNESDAY, JULY 4, 2018 rf rfnt rr fnr tnbr rr rtnntb b rfnf r f nftbrb r r tbff bbf rff fntbf rfrntrb bbb rfntb bnf rffnftbt fbb rr rfntbnr f rfnntb bbn r f n t b b b t t t ff r r f n t b t n f f rfn tbn b b n n r t r n f rr r tnn n b r rr r r tb tb n rfntb ff ff rfrnn tttbrrb rfntbnb bbrff ffrf frf rfffrf frtf nf rfntb tbr rf rfntbff rfnfrrt rfntbbt rfn tbb rfntbrbr r fntbnftn fn rf ntb rfntbnb n rr fntbnrbff rf f r rf nntbb rfntbtt rfnntrbrtt rfntb b rrfn t bt rf ntbbb n rfntb rf ntb tb f f ffnt b t b nt b t b ft b nt b rf n tbt rfnntbn r rfntbnbff rfrn t bbb rfntb b rfntbf rf ntbbn rfrfn rfnt bft rfntrbfnbrr r f ntbbn r f rfntbbbtt rfnfrr r f ntbftf rfntb b rf fntb r r fntbfffb fntb bf n b n nt n b n n b ff nffn f f rfntb bf rf ntrrbbr rfn t b rfntbb rfnt bnn rffnntbb b rfntbrfrbtn n rf n tbbbb r fntbnnr rfntb nfn rfnfttb r fntbt rfnt bt r fntb rfntb b rfntb rf nttf br rf n tbtbbftt rfntbfbtb rffntbtbnn rf nnftb rfntb r fntbbnt rfnnftnnb rf ntbrtf rff n tbnbnb rfrf r ffnttbnnn rfr ntrb rf ntb rf n tbtfrff nnntrfntbff rf ntbnt rfntb rfntbft btft rf ntbt rfntbtrffrf r f r fntbtnntbb rf rf rf ntb rfn tfbtb rffrff rfntbrrfr rfntb tbbb rfntr n fb rf ntbb r fntbtnfbr rfntn n b rffn nfn rfntntt trf rfntbn bnnfb rffrntbr rf fntnbbbf fn f rfntbff rfnfttb rf ntb rf ntb rfnf t b rfntbr rfntbrtnbt rfntbtr rf ntbb rfnrtb nf r fntbbt f rfrn rfnrnfntr b rrntf f bbrrt nn r ff n rfn trbrbrr b rf n t bn rf n tbt rfntbnt rfntbb rf rrfn trfb t f rf ntb rfnrfrtbt nrtbtbnr brbtr rff ntb bb n b ftftr rfntbbnrt ntrrbr bnrr rfrr rtbb bnbntbrt bnr rrrf rbrrb r nbt rrrbrbr bbff rffn r tf bbbb fn tb rrt f fn r rr nbbbbb f rfntbtfrn r frntb nrbbrtr fr frn bbr f bt n n fbrbrr rfntb bb bbt bbb bb bb rn nn r bb ff rf rffrn rfnn tb nff bf rfnttbnt rffn nbr nftrfnttb bfrb bb rf rbr rtr btnn

PAGE 31

16B SUN NEWSPAPERS WEDNESDAY, JULY 4, 2018 7070 FORD 20 15 F O RD FU S I O N S E $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 2015 FORD ESCAPE SE $18,995 4DR WAGON, 37,755 MI 866-726-8593 DLR 2014FORD EXPLORER XLT $19,722 4DR SUV 84,257 M 844-467-9558 DLR 20 1 3 F O RD ED G E LIMTD $19,765 4Dr SUV GREEN 22,572 MI 844-467-9558 DLR 2017 FORD FUSION $20,990 4D FWD WHITE 45,088MI 844-468-0509 dlr 20 17 F O RD E SC APE $20,995 4DR WAGON, 3,784 MI 866-726-8593 dlr 20 15 F O RD C -MAX $20,995,HTCHBK 25,873 mil 866-726-8593 DLR 2012 FORD EXPEDITION $21,500 4dr SUV BLACK 67,364 mi 866-726-8593 dlr 2015 FORD EDGE SEL $21,556 4DR SE SILVER ,, 33,662 M 844-467-9558 DLR 20 15 F O RD TRAN S IT 3 5 0 $21,900, Cusomized 53K MI 844-467-9795 DLR 2015 FORD ESCAPE $21,995 4DR WAGON, 50,616 MI 866-726-8593 dlr 2015 FORD EXPLORER XLT $22,784 4Dr Suv Red 24,184 MI 844-467-9558 DLR 20 1 6 F O RD E SC APE S E $22,995 4DR WAGON, 9,564 MI 866-726-8593 2016 FORD TRANSIT VAN $23,995 15,265 mil 866-726-8593 DLR 2016 FORD THUNDERBIRD $24,900 CONVERTIBLE19,165 mi 866-726-8593 DLR 2014 FORD EXPLORER $24,900 4DR WAGON, 50,414 MI 866-726-8593 dlr 20 15 F O RD E SC APE $24,995 4DR WAGON, 9,466 MI 866-726-8593 dlr 20 1 6 F O RD F-15 0 $2 7, 99 5 PICKUP TRUCK, 41,660 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 2017 FORD FUSION SE $28,995 EDAN, 5,397 MIL 866-726-8593 DLR 2017 FORD F 150 $28 995 PICKUP TRUCK, 18,614 MIL 866-726-8593 dlr 20 15 F O RD FU S I O N $28,995 SEDAN 8 mil 866-726-8593 DLR 2017 FORD F 150 $29 995 PICKUP TRUCK, 15,506 MIL 866-726-8593 dlr 2016 FORD F 350 $29 995 CAB CHASSAIS 8,879 MIL 866-726-8593 dlr 2016 FORD F 150 $29 995 PICKUP TRUCK, 839 MIL 866-726-8593 dlr 2015 FORD EXPLORER $29,995 4DR WAGON, 20,423 MI 866-726-8593 2014 FORD F 150 $29 995 PICKUP,, 59,287 MIL 866-726-8593 dlr 20 1 3 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 34,051 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $30 ,7 00 PICKUP TRUCK, 40,054 MIL 866-726-8593 dlr 20 11 F O RD S HELBY G T5 00 $30,990, 2DR CPE 82,659 MI 844-468-0509 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 1,223 MIL 866-726-8593 dlr 20 17 F O RD FLEX $3 1, 99 5 Limited, Wagon 19,737 MI 866-726-8593 DLR 20 1 6 F O RD EXPL O RER $31,995 4DR WAGON, 46,463 MI 866-726-8593 20 15 F O RD EXPEDITI O N $31,995 4dr SUV BLACK 41,357 mi 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $32 99 5 PICKUP TRUCK, 26,044 MIL 866-726-8593 dlr 2015 FORD F 150 $32 995 PICKUP TRUCK, 23,183 MIL 866-726-8593 dlr 20 17 F O RD EXPEDITI O N $33,500 4dr SUV red 16,043 mi 866-726-8593 dlr 20 15 F O RD F-15 0 $33 ,5 00 PICKUP TRUCK, 66,486 MIL 866-726-8593 dlr 20 17 F 2 5 0 4x4 G A S $33,900, Super CREW 20K MI 844-467-9795 DLR 20 1 8 F O RD F-15 0 $33 99 5 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 2017 FORD FLEX $33 995 Limited, Wagon 10,906 MI 866-726-8593 DLR 20 1 6 F O RD MU S TAN G $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 20 1 6 F O RD F2 5 0 $33 99 5 PICKUP TRUCK, 6,322 MIL 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $33,995 4DR WAGON, 27 116 MI 866-726-8593 dlr 7070 FORD 2016 FORD F 250 $34 995 PICKUP TRUCK, 8,444 MIL 866-726-8593 dlr 20 17 F O RD ED G E S P O RT $35,900 4DR WAGON, 953 MI 866-726-8593 DLR 2015 FORD F 150 $35 995 PICKUP TRUCK, 82,804 MIL 82,804 MI 866-726-8593 dlr 20 14 F O RD F-15 0 $3 5, 99 5 PICKUP TRUCK, 37,121 MIL 866-726-8593 dlr 2015 FORD F150 L ar i at $36,900, 4x4 loaded 66K MI 844-467-9795 DLR 20 14 F O RD F-15 0 $36 99 5 PICKUP TRUCK, 23,382 MIL 866-726-8593 dlr 2016 FORD EDGE $37,900, K4A WHITE 7 miles 866-726-8593 2016 FORD F 150 $38 500 PICKUP TRUCK, 14,542 MIL 866-726-8593 dlr 20 1 8 F O RD F2 5 0 $38 99 5 PICKUP TRUCK, 17,683 MIL 866-726-8593 dlr 2017 FORD MUSTANG $38,995 CONVERTIBLE, 1,573 mi 866-726-8593 DLR 20 17 F O RD EXPL O RER $38,995 4DR WAGON, 9,009 MI 866-726-8593 2016 FORD F 250 $39 995 PICKUP TRUCK, 67,495 MIL 866-726-8593 dlr 20 17 F O RD FLEX $ 4 0 99 5 Limited, Wagon 159 MI 866-726-8593 DLR 20 1 6 F O RD EXPL O RER $40,995 4DR WAGON, 14,820 MI 866-726-8593 2015 FORD F 150 $41 990 4X2 SUPERCREW 29,706MI 844-468-0509 dlr 2016 FORD EXPLORER $42,995 4DR WAGON, 15,713 MI 866-726-8593 2017 FORD F 150 $44 995 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 44, 99 5 PICKUP TRUCK, 6,865 MIL 866-726-8593 dlr 2017 FORD F 250 $45 995 PICKUP TRUCK, 17,149 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $ 4 6 99 5 PICKUP TRUCK, 23,939 MIL 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 4 6 99 5 CAB CHASSAIS 14,959 MIL 866-726-8593 dlr 2012 FORD F 450 $48 500 Super Crew 28,602 MI 866-726-8593 DLR 20 17 F O RD F2 5 0 $ 4 8 99 5 PICKUP TRUCK, 9,112 MIL 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $ 4 8 99 5 PICKUP TRUCK, 22,327 MIL 866-726-8593 dlr 2017 FORD F 350 $49 900 Super Cab10,056 MIL 866-726-8593 dlr 2017 FORD F 150 $49 900 PICKUP TRUCK, 47,129 MIL 866-726-8593 dlr 2018 FORD F 150 $49 995 PICK UP TRUCK 709 MIL 866-726-8593 dlr 2017 FORD F 250 $49 995 PICKUP TRUCK, 7,848 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 4 9 99 5 PICKUP TRUCK, 19,497 MIL 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 51, 900 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 20 17 F O RD F3 5 0 $ 51, 99 5 Super Cab16,685 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 5 2 99 5 PICKUP TRUCK, 6,243 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 5 3 99 5 PICKUP MAGNETIC, 5,213 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 2,625 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 25,652 MIL 866-726-8593 dlr 20 15 F O RD F3 5 0 $ 54, 99 5 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 20 17 F O RD EXPL O RER $55,005 4DR WAGON, 12 MI 866-726-8593 20 17 F O RD EXPL O RER $55,025 4DR WAGON, 70 MI 866-726-8593 20 1 8 F O RD F2 5 0 $6 1, 99 5 PICKUP TRUCK, 5,275 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $63 99 5 PICKUP TRUCK, 3,836 MIL 866-726-8593 dlr 2010 FORD CROWN VIC 6,900.00 SEDAN 73,471 mil 866-726-8593 DLR 2009 F O RD TAURU S LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 2008 F O RD ED G E S EL 44K MILES, 1 OWNER IMMACULATE MATTAS MOTORS941-916-9222 DLR 2008 F O RD ED G E C ALL F O R PRICE!! 4DR, WHITE 105 230 MI 866-726-8593 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. 2003 FORD FOCUS SE 4 CYL. AUTO. EXTRA CLEAN MATTAS MOTORS 941-916-9222 DLR 2002 FORD TAURUS SES, 1 owner, 87K, All Power, Leather Interior, very clean! $3400 OBO 941-979-6234 7075 GMC 2013 GMC SIERRA 1500 $24,930. 4Dr 4Dr Crew Cab 56,988 mi, 844-467-9558 DLR 20 15 G M C S IERRA 15 00 $37,990 4X2 CREW CAB 48,619 m 844-468-0509 dlr 20 15 G M C YUK O N XL-15 00 $47,990 4X2 DENALI 56,899 MI 844-468-0509 dlr 20 17 G M C S IERRA $53,995 9,770 mil 866-726-8593 DLR 7080 JEEP 2015 JEEP WRANGLER UNLIMITED SPORT $32,203., 15k miles, 844-467-9558 DLR 2016 JEEP GR CHEROKEE $39.995 7,357mil 866-726-8593 DLR 20 15 JEEP REN G ADE $15,900 Latitude 36K MI 844-467-9795 DLR 2014 JEEP CHEROKEE $16,900, Limited W/Nav 60,000 MI 844-467-9795 DLR 2016 JEEP CHEROKEE $17,995 38,504 mil 866-726-8593 DLR 20 1 6 JEEP C HER O KEE $17,995 38,504 mil 866-726-8593 DLR 2015 JEEP RENEGADE $18,990 4Dr FWD 51,683 Mi 844-468-0509 dlr 2016 JEEP RENEGADE $18,995 29,750 mil 866-726-8593 DLR 2012 JEEP GR CHEROKEE LAREDO $20,768. 14K MI., 4DR. SUV 844-467-9558 DLR 2016 JEEP RENEGADE $20,900 15,762 mil 866-726-8593 DLR 2016 HONDA CR V EX $21,154, 4DR, SUV White 18,430 MI 844-467-9558 Dlr 20 1 6 JEEP CO MPA SS $22,995 11,329 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $28,500 55,476mil 866-726-8593 DLR 2016 JEEP WRANGLER $28,655, Unlimtd sp 4Dr suv, White 844-467-9558 Dlr 20 1 6 JEEP WRAN G LER $33,995 6,145 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $36,500 8,105 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $38,988 13,283 mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $40,995 7,946 mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $41,500 9,547 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $51,888 22,386mil 866-726-8593 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 20 15 LIN CO LN MK C $17,900 SELECT LOADED 82K mil 844-467-9795 DLR 2017 LINCOLN MKC wagon $29,995 4Dr 5,336 mi 866-726-8593 DLR 20 17 LIN CO LN mkc select $30,995 Wagon Red 4Dr 9,541 mi 866-726-8593 DLR 7100 MERCURY 200 7 MER C URY GRMARQUIS$4,900, 85K MI 844-467-9795 DLR 7130 PONTIAC 200 1 P O NTIA C FIREBIRD $2,990 2Dr Coupe 122,153 m 844-468-0509 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 2016 ACURA RDX 4D r FWD $30,990 Gray 51,463Mi, 844-468-0509 DLR 7148 BMW 20 1 3 BMW 5 3 5I $19,900. BLACK, NAV, 89K MI. 855-280-4707 DLR 2016 BMW X3 $21,950 WHITE METALLIC, 56K MI 855-481-2060 DLR 20 14 BMW 328 I $2 1, 99 5 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 2015 BMW MINI COOPER $22,990 2Dr Conv 5,704Mi, 844-468-0509 DLR 2015 BMW 328I $24 995 4DR SEDAN BLACK 22,030 Mi 866-726-8593 DLR 2015 BMW X5 $28 995 4DR SUVSilver 90,433 Mi 866-726-8593 DLR 20 1 6 M 2 CO UPE $ 44, 900 LOMNG BEACH 22,634 Mi 866-726-8593 DLR 7160 HONDA 20 1 6 H O NDA C IVI C EX-L W/ NAVIGATION $24,562. 12k mi, 844-467-9558 DLR 20 11 H O NDA C R-Z $6,877 BLACK PEARL, EX 132K MI 855-481-2060 DLR 20 1 0 H O NDA A CCO RD $7,848 4DR SEDAN 94,660 M 844-467-9558 DLR 20 1 0 H O NDA C IVI C LX $8,162., 70k miles atomic blue 844-467-9558 DLR 2010 FORD FLEX $8,977 BLUE METALLIC, SEL 128K MI 855-481-2060 DLR 2008 H O NDA C IVI C EX NAVIGATION $9,412, 29k miles, 844-467-9558 DLR 2011 HONDA CIVIC $9,877 METAL METALLIC, LX 63K MI 855-481-2060 DLR 20 1 3 H O NDA FIT $9 900 53K MI 844-467-9795 DLR 2010 HONDA ACCORD EX $10,619, SUV, SE RED 77,066 M 844-467-9558 DLR 2012 HONDA CIVIC SI $11,596. 73k mi, 2dr Coupe Red 844-467-9558 DLR 2016 HONDA cr-v EX, $13,688 4Dr suv 73,185 MI 844-467-9558 DLR 20 15 H O NDA A CCO RD LX $14,458. 53K MI, 4DR SEDAN 844-467-9558 DLR 2013 HONDA CRV $14,911 SILVER, EX-L, AWD, 69K MI 855-280-4707 DLR 2015 HONDA CIVIC SE $15,783. 6k miles, Gray, 4DR., 844-467-9558 DLR 2014 HONDA CR V LX $15,989. 44K MILES, GRAY 844-467-9558 DLR 20 1 2 H O NDA C r-v $15,990 4DR FWD Black 76,491 m 844-468-0509 dlr 2014 HONDA CR V EX $16,253., 53k miles, Blue 844-467-9558 DLR 20 15 H O NDA C R-V LX $16,460 4DR SUV 24,852 MI 844-467-9558 Dlr 20 15 H O NDA A CCO RD LX $16,598. 15K MI., 4DR WHITE 844-467-9558 DLR 20 1 6 H O NDA C IVI C LX $16,970. 18k miles, White Orchid 844-467-9558 DLR 20 15 H O NDA A CCO RD S P O RT $17,666., 26k mi, Black 844-467-9558 DLR 20 17 H O NDA FIT EX $17,891. 3k miles, 4dr Hatchback 844-467-9558 DLR 2016 HONDA HR V EX $17,980 35k mi., 4dr SUV 844-467-9558 DLR 20 1 6 H O NDA A CCO RD LX $18,898. 15k miles, blue 844-467-9558 DLR 20 14 H O NDA C R-V EX-L $19,319. 31k miles, 4dr SUV 844-467-9558 DLR 20 15 H O NDA C R-V LX $19,459. 13k miles, Copper sunset 844-467-9558 DLR 20 15 H O NDA A CCO RD $19,690. 4Dr Se Blue 52,613mi, 44-467-9558 DLR 20 14 H O NDA O DY SS EY EX $19,900 W/NAV 65K MI 844-467-9795 DLR 20 14 H O NDA O DY SS EY EX-L$19,944 4DR PASS VAN 66,215 M 844-467-9558 DLR 2016 HONDA CIVIC EX L $19,986. 21k mi., White 844-467-9558 DLR 20 1 6 H O NDA A CCO RD EX $20,892. 21K MI White orchid Pearl 844-467-9558 DLR 20 1 6 H O NDA C IVI C $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 20 1 6 H O NDA A CCO RD $21,477 WHITE PEARL, 20K MI 855-481-2060 DLR 7160 HONDA 20 1 6 H O NDA C R-V $21,877 SUNSET PEARL, EX 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 A CCO RD $21,877 WHITE PEARL, EX-L 32K MI 855-481-2060 DLR 2016 HONDA CR V $21,950 URBAN TITANIUM, 48K MI 855-481-2060 DLR 20 15 H O NDA O DY SS EY $21,950 BLACK PEARL, EX-L, 50K MI 855-481-2060 DLR 2015 HONDA CR V $21,987 MODERN STEEL, 22K MI 855-481-2060 DLR 20 1 6 H O NDA C r-v $21,990 4DR FWD Black 44,630 m 844-468-0509 dlr 2016 HONDA ODYSSEY EX $21,994. 59k mi., 2dr Coupe Yellow 844-467-9558 DLR 2015 HONDA cr-v EX-L, $22,265, 4Dr suv 17,149 MI 844-467-9558 DLR 2015 HONDA cr-v EX-L, $22,265, 4Dr suv 17,149 MI 844-467-9558 DLR 20 1 6 H O NDA C R-V EX $22,388. 4dr SUV 18,499 mi 844-467-9558 DLR 20 15 H O NDA A CCO RD $22,477 SILVER METALLIC, 77K MI 855-481-2060 DLR 2016 HONDA CR V EX L $22,490 4DR SUV 17,467 M 844-467-9558 DLR 2016 HONDA ODYSSEY SE $22,783, 4Dr Pass Van 38,880 MI 844-467-9558 DLR 2015 HONDA ODYSSEY $22,950 SMOKY TOPAZ, EX-L, 35K MI 855-481-2060 DLR 2016 HONDA ACCORD $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 2016 HONDA PILOT $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 2016 HONDA ODYSSEY $24,950 WHITE PEARL, EX-L 42K MI 855-481-2060 DLR 2016 HONDA ODYSSEY EX-L$25,542 4Dr SE, BLK 37,457 MI 844-467-9558 DLR 20 1 6 H O NDA PIL O T EX-L $26,312 4DR SUV, 26,295 MI 844-467-9558 Dlr 2016 HONDA ODYSSEY EX-L, $26,716 4Dr Pass, Gray 35,767MI 844-467-9558 DLR 2015 HONDA PILOT $26,990 4DR FWD Silver 64,766 m 844-468-0509 dlr 20 1 6 H O NDA PIL O T EX-L $27,896. 4Dr Suv, Blue 49,279 mi, 44-467-9558 DLR 2015 HONDA ODYSSEY $30,990 Pass Van 46,616 m 844-468-0509 dlr 7163 HYUNDAI 2002 HYUNDAI S ANTA FE $4,990 4Dr AWD Blue 844-468-0509 dlr 20 1 0 HYUNDAI SO NATA $8,900 79K MI 844-467-9795 DLR 2008 HYUNDAI SO NATA GLS $8,900 Latitude 53K MI 844-467-9795 DLR 20 11 HYUNDAI TU CSO N $9,990. SILVER, 114K MI 855-280-4707 DLR 20 17 HYUNDAI VEL OS TER $12,900, 20K MILES 844-467-9795 DLR 2014 HYUNDAI SONATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 20 11 HYUNDAI SO NATA $12,990 4DR SEDAN SE 87,127 m 844-468-0509 dlr 20 17 HYUNDAI SO NATA $14,573. 41k miles, Silver 844-467-9558 DLR 20 15 HYUNDAI TU SCO N $14,900 Latitude 34K MI 844-467-9795 DLR 20 1 6 HYUNDAI TU CSO N $15,990. RED, 36K MI 855-280-4707 DLR 20 17 HYUNDAI TU CSO N S E $16,412 4DR SUV 35,505 M 844-467-9558 DLR 20 17 HYUNDAI ELANTRA $16,990 4DR HATCHBACK 37,065 m 844-468-0509 dlr 20 17 HYUNDAI TU CSO N $17,358 4DR SUV 22,072 M 844-467-9558 DLR 20 17 HYUNDAI SO NATA S E 14,900, 42K MI 844-467-9795 DLR 7165 INFINITI 2009 INFINITI G3 7 CO NVERT $14,279., 88k mi., Sky 844-467-9558 DLR 7175 JAGUAR 20 11 JA G UAR XJ $23,900, Sweet Ride 47K MI 844-467-9795 dlr 7177 KIA 2006 KIA AMANTI $5 900 82k MI 844-467-9795 DLR 20 11 KIA SO RENT O $7,987 DARK CHERRY, EX 138K MI 855-481-2060 DLR 20 1 3 KIA O PTIMA S X $12,549 4DR SE 62,857 M 844-467-9558 DLR 20 1 6 KIA O PTIMA LX $13,900 Latitude 44K MI 844-467-9795 DLR 20 17 KIA F O RTE LX $ 14,5 96 1,748 mi, Garnet Red 844-467-9558 DLR 2014 KIA OPTIMA $14,990 4Dr EX Red 79,965 Mi 844-468-0509 dlr 2016 KIA SPORTAGE EX $15,496, 4DR SUV, WHITE 41,069 MI 844-467-9558 DLR 20 15 KIA O PTIMA EX $15,839 4DR SE 29,782 M 844-467-9558 DLR 2015 KIA OPTIMA $16,990 4DR SE LX 23,313 Mi 844-468-0509 dlr 2015 KIASORENTO $17,990 4DR FWD Gray 74,981 Mi 844-468-0509 dlr 2016 KIASEDONA $20,990 Pass. Van 39,431 Mi 844-468-0509 dlr 2016 KIA FORTE LX 11,900,12k MI 844-467-9795 DLR 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2003 LEXUS GS300 L oa d e d $6,900, Extra Clean 110,000 K MI 844-467-9795 DLR 2003 LEXUS ES 300 $6,990. WHITE, 130K MI. 855-280-4707 DLR 2009 LEXUS RX 350 $14,990. TRUFFLE, NAV 86K MI. 855-280-4707 DLR 2004 LEXUS LS 430 $15,990. WHITE, 59K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $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 20 14 LEXU S E S 3 5 0 $24,911. SATIN, CERT, NAV, 26K MI. 855-280-4707 DLR 20 15 LEXU S GS 3 5 0 $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 2015 LEXUS RC 350 $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 2009 MAZDA MIATA G RAND TOURING $12,336. 50k mi, 844-467-9558 DLR 2016 MAZDA MX 5 MIATA $20,950. RED METALLIC, 3,649 MI 855-481-2060 DLR 7190 MERCEDES 20 14 MER C EDE S -BENZ $20,900,C250 28K MI 844-467-9795 DLR 7192 MINI COOPER 20 14 MINI COO PER CO UPE $13,900, Must See!! 46k MI 844-467-9795 DLR 7200 NISSAN 20 1 6 NI SS AN VER S A 1. 6S $8,033 4DR SE 44,303 M 844-467-9558 DLR 20 1 6 NI SS AN S ENTRA S $11,254 4Dr SE, 34,375 MI 844-467-9558 DLR 20 14 NI SS AN ALTIMA 2 .5 SV $12,817., 41k miles, Silver. 844-467-9558 DLR 20 1 3 NI SS AN R OG UE S $12,900 53k MI 844-467-9795 DLR 20 15 NI SS AN PATHFINDER S $15,993. 4Dr Suv, Red 49,125 mi, 44-467-9558 DLR 20 17 NI SS AN R OG UE SPORT S$16,463 4DR SUV 19,573 MI 844-467-9558 Dlr 20 17 NI SS AN R OG UE S V $18,385. 31k miles, Silver 844-467-9558 DLR 20 1 6 NI SS AN R OG UE $18,990 4Dr FWD Gray 39,988 mi 844-468-0509 dlr 20 17 NI SS AN MURAN O $26,990 4dr Front wheel, 33,421 m 844-468-0509 DLR 7205 SPORTS CARS 20 14 TE S LA M O DELS $59,990. RED, NAV, 5,581 MI. 855-280-4707 DLR 7207 SUBARU 20 1 3 S UBARu O UTBA C K $16,900 AWD Loaded 844-467-9795 dlr

PAGE 32

WEDNESDAY, JULY 4, 2018 SUN NEWSPAPERS 17B 7210 TOYOTA 20 15 T O Y O TA AVAL O N HYBIRD LIMITED $24,308., 38kmi. 844-467-9558 DLR 2006 TOYOTA SCION XA $3,850 XA, 4 Dr. Hatchback, Auto, AC, PW, PL, 47K Mi. Well Maintained (732)-887-4818 2007 TOYOTA COROLLA S $6,876., 80k mi, Super white 844-467-9558 DLR 2003 TOYOTA CAMRY SE $6,900 115,000 MI 844-467-9795 DLR 20 1 3 T O Y O TA PRIU S C FOUR, $10,139, 57k mi, 5D Hatchback 844-467-9558 DLR 20 15 T O Y O TA CO R O LLA LE $10,465. 4Dr Sedan 71,827 mi, 844-467-9558 DLR 20 15 T O Y O TA C AMRY S E $15,900 34K MIL 844-467-9795 DLR 2012 TOYOTA VENZA $15,990. RED, LTD, 78K MI. 855-280-4707 DLR 2013 TOYOTA RAV 4 LIMITED $17,736. 58k mi. 844-467-9558 DLR 20 15 T O Y O TA RAV4 $17,911. RED, LE, AWD, 23K MI. 855-280-4707 DLR 20 1 2 T O Y O TA 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 2017 TOYOTA SIENNA L e $23,559 4Dr 7Pass Van 33,363 MI 844-467-9558 DLR 2015 TOYOTA TUNDRA $35,990. GRAY, LTD, 4X4, 35K MI. 855-280-4707 DLR 20 1 2 T O Y O TA C AMRY S E 10,900,89K MI 844-467-9795 DLR 7220 VOLKSWAGEN 2016 VW JETTA 1 4T S w / technology $13,074. 17k miles, 844-467-9558 DLR 2013 VW GTI W o lf s b urg Edi tion $11,389. 75k mi, Candy white 844-467-9558 DLR 2014 VW JETTA 2 0L TDI $12,006 4DR SE, WHITE 77,071 M 844-467-9558 DLR 20 17 VW JETTA 1.4T S $13,595. 9k miles, White 844-467-9558 DLR 20 15 VW JETTA 1. 8 T SPORT $14,063. 22k mi, silk blue 844-467-9558 DLR 20 1 6 VW PA SS AT 1. 8 T S E $17,606. 17k mi, 4Dr Se 844-467-9558 DLR 20 1 6 VW PA SS AT 1. 8 T S E $17,606. 17k mi, 4Dr Se 844-467-9558 DLR 2016 VW GOLF GTI SE w / performance pkg. $21,201., 50k mi, silver 844-467-9558 DLR 7240 MISC.IMPORTS 20 1 6 FIAT 5 00 X L O UN G E $15,417 4Dr SUV, 8,237 MI 844-467-9558 DLR 2017 FIAT 124 SPIDER $25,995,CONVERTIBLE 6,663 mil 866-726-8593 DLR 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 I BUY SC RAP CARS & TRUCKS Edward 941-456-1342 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES SWAMP BUGGY SEATS 2 Bucket Van seats Ex cond. $150/ pair 941-661-2667 7290 VANS 2013 CHRYSLER TOWN & COUNTRY $14,500 FIRM! Like New! Only 46K miles! Must SEE! 941-505-8889 7290 VANS 20 17 KIA S ED O NA L $20 880 19k miles Bright Silver 844-467-9558 DLR 20 15 T O Y O TA S IENNA LE $22,352., 7 pass., 31k miles. 844-467-9558 DLR 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS CLASSIC 1987 FORD F-150 $1,995 OBO, Lariat with buddy seat. 513-253-1922 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 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 2016 TOYOTA 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 R O VER $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 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. 23 1989 PRO-LINE CC w/ttop, 2003 Yamaha 225, 4S less 600 hrs. $6,000 717-386-1078 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 14 MCKEE B oat motor (Needs Starter) Iw you remove. $500 941-268-0934 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. TROLLING MOTOR G ra d y White Bow Mount $65 941-268 0934 BOAT LIFT : El evator b oat lif t $300 941-539-4178 OUTBOARD MOTOR Lif t (D av i t ) SS Hoist with tackle. Like new $175 941-697-0940 MINN K O TA 2 4V 80 lb squik release. Good Con $200 941-575-7556 ELEC ADAPTER FOR SHORE POWER Y 50A MALE TO 230A FEMALE $85 941-697-0940 ELEC ADAPTER s i ng l e p i gta il 20A Male to 30A Female $40 941-697-0940 7339 CANOES/KAYAKS 14 OLD TOWN EXCURSION II TANDEM KAYAK$350, OBO 203-668-7956 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR B O AT TRAILER G alvanized up to 16 boat $450 941-2680934 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS SCOOTER E -z i p e l ectr i c $250 OBO 941-627-0516 SCOOTER E -z i p e l ectr i c $250 OBO 941-627-0516 2004 HONDAGOLDWING $6,000. 95K Miles, Good Condition! 941-486-0858 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net C AR GO C RAFT HAULER S IN STOCK @ MATTAS MOTORS 941-916-9222 DLR 7370 CAMPERS/ TRAVEL TRAILERS WINNEBAGO SAVINGSSAVE UP TO 25% Limited time only! Family owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 Gerzenys RV WorldSERVICE, PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 RV HOTLINE 1-877-684-5132 7380 MOTOR HOMES / RVs TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195941-202-6422WWW.RVWORLDINC.COM OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195941-202-6422NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM SAVE $$$HUGE CLEARANCE RVS & PARTSSKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 2008 COACHMAN Freelande r Model 2130, Qn Bed, Like New! 13K miles, 6L Chevy workhorse engine. All Available Options! $32,500, OBO 941-894-8005 7382 RV/CAMPER PARTS POP UP CAMPER C o l eman crank model 1980's needs rehab selling for parts 499 obo 941-249-0866 T urnyou r trashinto cash! Advertise youryard sa l e! AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! This year marks the 200th birthday of Mary Shelleys Frankenstein; or, The Modern Prometheus.Ž I began celebrating by renting the audio from the library, using the OverDrive app for the “rst time. OverDrive allows for easy borrowing, all it took was my library card. For non-Audible subscribers, or listening addicts like myself, its a great resource. Over the years, there have been different audios of this book, but I cant imagine a better one than Simon Vances 2008 recording (Tantor). Vance has narrated many classics. That makes sense given his rich, sonorous voice. As the story opens, Vances deep, resonant voice captures the sadness and regret of Vincent Frankenstein, a near-frozen survivor rescued by Captain Walton in the North Pole. Frankenstein relates his tale as a warning to the scienti“cally-curious explorer who expresses an interest in experimentation. Frankensteins narrative frames the famous story, one of the “rst horror/ science-“ction stories in literature. I savored Shelleys vivid language while I waited to hear about the monster Id seen depicted in movies. Instead, Frankenstein conveys more horror at what his scienti“c tinkering has wrought than the object of his invention. The centerpiece tale, nested within this frame, is told by the creature himself. Vances sonorous, full-bodied voice has a depth that evokes the intelligence and loneliness of a giant being who is hated by the humans with whom he wants to connect. This seems the real core of Shelleys tale and Vances intonations, pauses and emotional emphasis express that by making the wretchsŽ painful isolation palpable and his  vengeful spiritŽ understandable. The conclusion returns to the initial frame of Frankensteins storytelling and makes the tragic ending more horri“c than any later conceits rendered by “lm makers. As a companion to my audio book, I read Lita Judges powerful biography, Marys Monster: Love, Madness and How Mary Shelley created FrankensteinŽ (Roaring Brook; ages 13 and up). This sophisticated 300-page book is made up of illustrated free-verses poems that honor the innovation of an 18-yearold and her creative spirit. Judge mimics Shelleys story-within-a-story framework with the Prologue, using the intriguing viewpoint of The CreatureŽ who tells readers Most people didnt believe Mary Shelley,/a teenage girl, unleashed me,/a creature powerful and murderous/enough to haunt their dreams.Ž Judge further honors Shelley with poems separated into nine sections, a nod to the number of months it took Shelly to compose her famous work. Judges harmony of haunting black and white watercolors and image-strong “rst-person poems embrace the life of a young woman who surmounts judgment, deaths, isolation, poverty, betrayals, and disappointments with continued inventiveness. The biography traces her early life. Her mother dies after her birth, her cruel stepmother sends her away, she becomes lovers with Romantic poet Percy Bysshe Shelley, and publishes her novel, albeit anonymously. Judges emotive art invokes the essence of the young writer, her process and the characters she creates. The books introduction and back matter shows the authors meticulous research.Mary Shelleys Frankenstein turns 200By SUSIE WILDETHE NEWS & OBSERVER (RALEIGH, N.C.) Throughout his series about criminologist Lincoln Rhyme, Jeffery Deaver has found new ways to thrill „ and scare „ readers. Yet, Deavers novels about Lincoln also are more than just chilling plots. They are an intense look at how the brilliant Lincoln can “ght crime although he is a quadriplegic. These novels tend to have a more cerebral approach because Lincolns mind remains undamaged. Still, Deaver supplies plenty of action, thanks to the hard-hitting team Lincoln has assembled. Deavers approach excels in The Cutting Edge,Ž the 14th novel to feature Lincoln and his assistant Amelia Sachs. In The Cutting Edge,Ž a killer who calls himself the The PromisorŽ is targeting engaged couples with attacks that follow visits to a wedding planner and a wedding dress store. The savage murder of a master diamond cutter who works in Manhattans diamond district kicks off Lincoln and teams investigation. The killer left most of the high-end diamonds but may have stolen some ultra-valuable stones that few knew he had. The killer also left a witness „ Vimal Lahori, a young employee who was shot but still managed to escape. Vimal goes into hiding, fearing the police cannot protect him from the killer. But Vimal also fears his father and wonders if this could be his escape from his overbearing family. Vimal has the talent to become a master cutter, but his father refuses to allow him to have a social life aside from work and takes his money as soon as Vimal is paid. To “nd the killer and Vimal, Lincoln uses hightech toys, but, even more important, the brain power and boots on the ground help of Amelia, Det. Lon Sellitto of the NYPD, patrol of“cer Ron Pulaski and lab expert Mel Cooper. Lincolns stories remain the most popular series of Deaver, who also has written 35 novels, three collections of short stories and a non“ction law book. Deaver keeps the level of suspense high as he also examines the gem trade and takes readers on an insiders tour of New York City. Deavers intelligent characters show their mettle as the twists mount in The Cutting Edge.ŽDeavers Cutting Edge leaves no stone unturnedBy OLINE H. COGDILLSUN SENTINEL

PAGE 34

WEDNESDAY, JULY 4, 2018 SUN NEWSPAPERS 19B ARIES (March 21-April 19). Greed is the black hole of sins. It always wants more. It cannot be satised. It can, however, be combatted. It will happen today by way of a reversal. Greed will be broken by generosity. TAURUS (April 20-May 20). Repeating a thought doesnt make it more true or more likely to become reality. Looping thoughts need interruption, which can be achieved by distracting yourself with a task that requires a high level of concentration. GEMINI (May 21-June 21). You now understand that you dont need what you thought you needed. In fact, you can get by with less and/or something dierent. You may be able to make a trade today. CANCER (June 22-July 22). If youre not looking after yourself properly, it will be like opening a door to negative thoughts and low self-esteem. What do you wish your fairy godmother would do for you? Whatever it is, do it for yourself. LEO (July 23-Aug. 22). Conicting advice will be part of todays challenge, and also part of the fun. How will you know what to choose? Theres no right or wrong choice; its a matter of taste and t. And youre the expert on what you like and what feels good to you. VIRGO (Aug. 23-Sept. 22). If you can eliminate the absolutes from your vocabulary today, all of the things you alwaysŽ or neverŽ do will be o the table and you can focus on the lovely shades and specics between extremes. LIBRA (Sept. 23-Oct. 23). Youre in the business of making things happen. However, it will be very benecial to put that business aside for some time because it will be in the moments in between, when nothing happens, that you will feel most fully alive. SCORPIO (Oct. 24-Nov. 21). The magic combination is roughly the same as it was yesterday. With the right attitude for the job, the amount of eort necessary to make things happen and reasonable expectations, you will continue to succeed. SAGITTARIUS (Nov. 22-Dec. 21). Let the cynics make fun of the world; youd much rather make fun of yourself. People will appreciate your honesty and vulnerability. Youll make them laugh as they relate to your story. CAPRICORN (Dec. 22-Jan. 19). This thing you want is going to take more work than you thought. A coach can help you work smarter and faster. Unambiguous feedback is what youll need, and youre tough enough to hear it, too. AQUARIUS (Jan. 20-Feb. 18). Know what can be done and what cannot be done. These are facts; its nothing personal. But as you do what can be done, more will fall under your jurisdiction. PISCES (Feb. 19-March 20). You have a starring role in someones thoughts. Though this persons casting of you may be a bit unrealistic, its not entirely o. Youll have fun stretching yourself into the part, as long as its close to who you want to be. TODAYS BIRTHDAY (July 4). There are no limits on your dreams, and your achievements are within your reach. Creating an environment that will consistently support you is a commitment; dont expect it to happen overnight. Stay compassionate. Get a new coach or teacher to help you transition into your new life. Scorpio and Aquarius adore you. Your lucky numbers are: 17, 8, 9, 33 and 40. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau adno=54537445

PAGE 35

20B SUN NEWSPAPERS WEDNESDAY, JULY 4, 2018 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 36

The News Wire Wednesday, July 4, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Heavy rain forecast could complicate cave rescueHeavy rains forecast for northern Thailand could worsen flooding in a cave where 12 boys and their soccer coach are waiting to be extracted by rescuers. See page 8 WASHINGTON „ President Donald Trump spoke with three more potential Supreme Court candidates on Tuesday as a key senator privately aired concerns about one of the contenders. That follows four Trump interviews with judicial candidates a day earlier, as well as a conversation with Republican Sen. Mike Lee of Utah, who is not regarded as a top contender. An administration of“cial said Trump had spoken to seven candidates in total. These are very talented people, brilliant people,Ž Trump said during an appearance in West Virginia. Were going to give you a great one.Ž With trademark ”air, Trump has said hell announce his pick to replace retiring Justice Anthony Kennedy on Monday, choosing from a list of 25 candidates vetted by conservative groups. Top contenders include federal appeals judges Raymond Kethledge, Amul Thapar, Brett Kavanaugh and Amy Coney Barrett. Trump has also been consulting with lawmakers „ including Sen. Rand Paul, R-Ky., who has expressed reservations about Kavanaughs candidacy, according to a person familiar with the call. Paul has told colleagues that he wouldnt vote in favor of Kavanaugh if the judge is nominated, citing Kavanaughs role during the Bush administration on cases involving executive privilege and the disclosure of documents to Congress. Trumps choice to replace Kennedy „ a swing vote on the nine-member court „ has the potential to be part of precedent-shattering court decisions on abortion, health care, gay marriage and other issues. On Monday, Trump interviewed Kethledge, Thapar, Kavanaugh and Barrett, according to a person with knowledge of the meetings who was not authorized to speak publicly about them. The White House did not disclose Trumps additional conversations, but two other names considered top co ntenders are Thomas Hardiman, who has served with Trumps sister, now on senior inactive status, on the 3rd U.S. Circuit Court of Appeals in Philadelphia; and Joan Larsen, who serves on the federal appeals court in Cincinnati and previously served as a Michigan Supreme Court Justice. The president also spoke by phone with Lee on Monday, as “rst reported by the Deseret News and later con“rmed by the senators of“ce, which characterized it as an interview. Asked about the call, White House spokesman Raj Shah said only, Yesterday, the President spoke on the phone with Sen. Mike Lee.Ž Lee is the only lawmaker on Trumps list of potential justices. Since Trump said his short list includes at least two women, speculation has focused on Barrett, a former law clerk to Justice Antonin Scalia and a longtime Notre Dame Law School professor who serves on the U.S. Court of Appeals for the 7th Circuit. BRUSSELS „ NATO allies are pushing back against U.S. criticism that they are not spending enough on defense, as President Donald Trump ratchets up pressure ahead of a summit next week. In the last few weeks before NATOs July 11-12 summit in Brussels, Trump sent letters to Norway, other European allies and Canada demanding that they boost defense spending. After Russia annexed Ukraines Crimean Peninsula in 2014, NATO allies agreed that year to end defense budget cuts, start spending more as their economies grew and move toward a goal of 2 percent of GDP for defense spending within a decade. In an email Tuesday to The Associated Press, Norwegian Defense Minister Frank BakkeJensen said Norway stands by its decision of the NATO Summit in 2014 and is following up on this.Ž Norway has spent far beyondŽ NATOs target on new military equipment, he added. German Defense Minister Ursula von der Leyen said Tuesday that we stand by the 2 percent goal weve set.Ž She added that were on the path there. And were prepared ... to take substantial responsibility within the alliance.Ž When faced with the suggestion that such German explanations for not spending 2 percent of GDP yet might not make an impression on Trump, she retorted: We dont want to impress anyone.Ž The upcoming NATO summit is the “rst major meeting since the fractious Group of Seven talks in Canada last month. NATO of“cials are concerned that trans-Atlantic divisions over trade tariffs and the U.S. pullout from the Paris global climate agreement and the Iran nuclear deal could undermine alliance unity. In the letter to Norwegian Prime Minister Erna Solberg, dated June 19, Trump wrote that despite her countrys important role in the alliance Norway remains the only NATO ally sharing a border with Russia that lacks a credible plan to spend 2 percent of its WASHINGTON „ The Trump administration on Tuesday rescinded Obama-era guidance that encouraged schools to take a students race into account to promote diversity in admissions. The shift suggests schools will have the federal governments blessing to leave race out of admissions and enrollment decisions, and it underscores the contentious politics that continue to surround af“rmative action policies, which have repeatedly been challenged before the Supreme Court. The admissions memos were among 24 policy documents revoked by the Justice Department for being unnecessary, outdated, inconsistent with existing law, or otherwise improper.Ž Attorney General Jeff Sessions called the changes an effort to restore the rule of lawŽ and blamed past administrations for imposing new rules without seeking public comment. Thats wrong, and its not good government,Ž Sessions said in a statement. The action comes amid a high-pro“le court “ght over Harvard University admissions as well as Supreme Court turnover expected to produce a more critical eye toward schools race-conscious admissions policies. The courts most recent signi“cant ruling on the subject bolstered colleges use of race among many factors in the admission process. But the opinions author, Anthony Kennedy, announced his retirement last week, giving President Donald Trump a chance to replace him with a justice who may be more reliably skeptical of admissions programs that take race and ethnicity into account. The new policy dramatically departs from the stance of the Obama administration, which in a 2011 policy document said courts had recognized schools compelling interestŽ in ensuring racially diverse populations. The guidance said that while race Trump continues interviews with Supreme Court candidatesNATO allies defend military spending amid Trump criticismUS to stop encouraging race as factor in school admissionsBy CATHERINE LUCEY and KEN THOMASASSOCIATED PRESSBy LORNE COOK and JAN M. OLSENASSOCIATED PRESSBy ERIC TUCKERASSOCIATED PRESS NATO | 3 POLICY | 3 Left: Rana el Kaliouby, CEO of the Boston-based articial intelligence rm, Aectiva, demonstrates their facial recognition technology, in Boston. Recent advances in AI-powered computer vision have spawned startups like Aectiva, accelerated the race for self-driving cars and powered the increasingly sophisticated photo-tagging features found on Facebook and Google.BOSTON „ When a CIA-backed venture capital fund took an interest in Rana el Kalioubys face-scanning technology for detecting emotions, the computer scientist and her colleagues did some soul-searching „ and then turned down the money. Were not interested in applications where youre spying on people,Ž said el Kaliouby, the CEO and co-founder of the Boston startup Affectiva. The company has trained its arti“cial intelligence systems to recognize if individuals are happy or sad, tired or angry, using a photographic repository of more than 6 million faces. Recent advances in AIpowered computer vision have accelerated the race for self-driving cars and powered the increasingly sophisticated photo-tagging features found on Facebook and Google. But as these prying AI eyesŽ “nd new applications in store checkout lines, police body cameras and war zones, the tech companies developing them are struggling to balance business opportunities with dif“cult moral decisions that could turn off customers or their own workers. El Kaliouby said its not hard to imagine using real-time face recognition to pick up on dishonesty „ or, in the hands of an authoritarian regime, to monitor reaction to political speech in order to root out dissent. But the small “rm, which spun off from an MIT research lab, has set limits on what it will do. The company has How much all-seeing artificial intelligence surveillance is too much?By MATT OBRIENAP TECHNOLOGY WRITERHOW MUCH | 3 AP PHOTOSAbove: In this April 23 photo, Ashley McManus, global marketing director of the Boston-based articial intelligence rm, Aectiva, demonstrates facial recognition technology that is geared to help detect driver distraction. Come in and meet GrantFREE Hearing Screening And Video Otoscopic Inspection of Ears. FREE 2nd opinion. Why Overpay? plus Free Cleaning of existing aids Our Prices Are Typically 35% Lower Than The Competition! BATTERIES Buy one 6 ct. pack ($3.50) And get one pack FREE. Limit 5 packs per customer. 100% Digital Widex Dream 110 $999/eachOrig: $1599/each GRANT STEVENS, HAS Hearing Aid Specialist (941) 249-9142 2 locations to serve you! 2866 Tamiami Trail Suite D Port Charlotte, Fl 33952 (941) 249-9142 5969 Cattleridge Blvd. Suite 100 Sarasota, Fl 34240 (941) 806-8622adno=50537881

PAGE 37

Page 2 www.yoursun.com The Sun / Wednesday, July 4, 2018 TODAY / TONIGHTA t-storm late in the p.m. A thunderstorm around earlyHIGH 90 LOW 7360% chance of rain 40% chance of rainA shower and t-storm around in the p.m.91 / 7560% chance of rain THURSDAY GULF WATER TEMPERATUREMostly cloudy, humid; a p.m. t-storm92 / 7560% chance of rain FRIDAYClouds and sun with a thunderstorm; humid89 / 7560% chance of rain SATURDAYMostly cloudy, a t-storm possible; humid93 / 7530% chance of rain MONDAYClouds and sun with a thunderstorm; humid91 / 7655% chance of rain SUNDAY 2 5 11 8 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 350-50 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 VENICE86931011029683Air Quality Index readings as of TuesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.39Ž Month to date 0.39Ž Normal month to date 0.91Ž Year to date 26.92Ž Normal year to date 21.87Ž Record 3.41Ž (1969) 24 hours through 2 p.m. Tue. 0.03Ž 24 hours through 2 p.m. Tue. 0.52Ž Month to date 0.52Ž Normal month to date 0.75Ž Year to date 14.61Ž Normal year to date 21.49Ž Record 3.41Ž (1961) High/Low 94/75 Normal High/Low 92/73 Record High 99 (1998) Record Low 67 (1973) High/Low 91/73 High/Low 93/75 Normal High/Low 90/74 Record High 97 (1998) Record Low 66 (1961)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 0.39 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 26.92 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 87 75 t 87 75 pc Bradenton 89 75 t 90 76 t Clearwater 89 75 t 89 76 t Coral Springs 90 76 pc 91 78 c Daytona Beach 86 73 sh 87 73 sh Fort Lauderdale 89 78 pc 90 79 c Fort Myers 90 71 t 91 73 t Gainesville 88 72 t 88 72 t Jacksonville 85 73 t 86 73 sh Key Largo 89 79 pc 90 81 c Key West 89 83 pc 90 83 t Lakeland 88 71 t 90 73 t Melbourne 89 76 pc 90 77 c Miami 89 78 pc 90 79 c Naples 90 74 t 91 76 t Ocala 86 71 t 88 71 t Okeechobee 88 70 t 89 73 t Orlando 87 73 t 88 73 t Panama City 87 73 t 86 74 t Pensacola 88 75 t 86 75 t Pompano Beach 89 79 pc 91 79 c St. Augustine 84 74 pc 85 74 sh St. Petersburg 89 73 t 88 73 t Sarasota 89 73 t 90 76 t Tallahassee 87 72 t 88 72 t Tampa 89 73 t 89 75 t Vero Beach 88 71 pc 89 74 pc West Palm Beach 87 73 sh 88 74 c Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 8:46a 2:24a 7:27p 2:06p Thu. 9:22a 3:03a 8:36p 3:27p Today 7:23a 12:40a 6:04p 12:22p Thu. 7:59a 1:19a 7:13p 1:43p Today 7:09a 11:07a 3:56p --Thu. 7:40a 12:07a 5:06p 12:53p Today 9:18a 2:53a 7:59p 2:35p Thu. 9:54a 3:32a 9:08p 3:56p Today 5:38a 11:01a 4:19p 11:58p Thu. 6:14a 12:22p 5:28p --SSE 6-12 0-1 Light E 6-12 1-2 LightFt. Myers 90/71 storms afternoon Punta Gorda 91/72 storms afternoon Sarasota 89/73 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 12:16 a.m. 12:07 p.m. Thursday 12:51 a.m. 1:00 p.m. Today 6:39 a.m. 8:26 p.m. Thursday 6:39 a.m. 8:26 p.m. Today 11:20a 5:09a 11:42p 5:31p Thu. 12:07p 5:56a ---6:18p Fri. 12:29a 6:41a 12:52p 7:04p Monterrey 97/73 Chihuahua 93/68 Los Angeles 80/62 Washington 90/77 New York 88/74 Miami 89/78 Atlanta 88/72 Detroit 91/76 Houston 83/74 Kansas City 93/72 Chicago 92/75 Minneapolis 92/70 El Paso 101/77 Denver 88/58 Billings 77/57 San Francisco 71/58 Seattle 85/59 Toronto 89/72 Montreal 94/73 Winnipeg 76/56 Ottawa 96/70 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: 07/4/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 95 72 s 90 66 t Anchorage 70 56 pc 71 57 c Atlanta 88 72 t 88 71 t Baltimore 90 72 pc 88 74 t Billings 77 57 s 88 64 s Birmingham 91 73 t 88 72 t Boise 95 66 s 102 67 s Boston 85 75 t 90 74 pc Buffalo 90 74 t 86 67 t Burlington, VT 95 74 s 94 75 t Charleston, WV 95 70 s 91 69 t Charlotte 91 72 t 90 71 t Chicago 92 75 t 90 66 t Cincinnati 94 75 s 92 70 t Cleveland 90 76 t 88 69 t Columbia, SC 92 73 t 91 72 t Columbus, OH 93 76 t 91 72 t Concord, NH 94 67 pc 96 71 pc Dallas 95 77 t 96 78 pc Denver 88 58 t 86 61 t Des Moines 93 74 s 85 62 t Detroit 91 76 t 90 68 t Duluth 83 60 t 78 53 pc Fairbanks 77 55 pc 68 49 sh Fargo 83 58 pc 80 55 s Hartford 91 71 t 92 73 pc Helena 78 52 pc 92 61 s Honolulu 87 73 sh 88 76 pc Houston 83 74 r 91 76 t Indianapolis 93 76 s 92 72 t Jackson, MS 91 73 t 91 71 t Kansas City 93 72 s 90 68 t Knoxville 94 71 pc 88 72 pc Las Vegas 104 81 s 106 87 s Los Angeles 80 62 pc 89 68 pc Louisville 97 78 s 94 75 t Memphis 95 77 t 95 77 t Milwaukee 85 71 t 84 61 t Minneapolis 92 70 pc 83 61 c Montgomery 93 73 t 92 73 t Nashville 96 76 t 93 75 pc New Orleans 90 77 t 87 75 t New York City 88 74 t 88 75 pc Norfolk, VA 87 77 t 89 76 t Oklahoma City 91 71 s 90 71 s Omaha 94 74 s 85 62 t Philadelphia 91 74 pc 90 76 pc Phoenix 107 86 s 114 92 s Pittsburgh 90 72 t 86 68 t Portland, ME 90 68 s 89 72 pc Portland, OR 87 61 pc 87 63 pc Providence 88 72 t 88 71 s Raleigh 89 73 t 88 72 t Salt Lake City 96 70 s 99 73 s St. Louis 94 77 pc 96 76 pc San Antonio 96 73 t 91 75 t San Diego 75 66 pc 80 69 pc San Francisco 71 58 pc 76 61 pc Seattle 85 59 pc 84 60 pc Washington, DC 90 77 pc 89 78 t Amsterdam 76 58 pc 73 59 pc Baghdad 117 87 s 117 87 s Beijing 93 75 pc 97 72 pc Berlin 86 62 s 85 59 pc Buenos Aires 53 40 pc 54 45 c Cairo 100 78 s 101 77 s Calgary 65 49 sh 77 57 s Cancun 88 77 pc 88 79 t Dublin 73 52 pc 69 50 pc Edmonton 68 45 sh 79 53 pc Halifax 84 62 pc 80 61 pc Kiev 74 57 pc 78 61 pc London 78 62 c 83 62 pc Madrid 85 59 s 87 63 s Mexico City 72 56 t 74 51 t Montreal 94 73 s 94 72 t Ottawa 96 70 s 93 67 t Paris 84 64 t 77 61 t Regina 70 46 pc 77 57 s Rio de Janeiro 76 66 sh 83 70 s Rome 84 66 s 84 67 s St. Johns 74 44 pc 64 46 s San Juan 88 76 pc 87 78 pc Sydney 68 52 s 74 61 s Tokyo 84 78 sh 83 75 r Toronto 89 72 s 90 66 t Vancouver 76 62 pc 75 61 pc Winnipeg 76 56 pc 75 56 sHigh ................... 103 at Needles, CALow ........................ 30 at Stanley, ID(For the 48 contiguous states yesterday)85Thomas Jefferson signed the Declaration of Independence July 4, 1776, in Philadelphia; he noted the temperature was 76. Q: The lowest temperature on Earth was recorded in July; where?A: Vostok Antarctica. July 21, 1983; minus 128.6 F 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 90/73 88/71 90/71 89/71 89/71 88/71 88/70 88/69 88/70 89/73 89/75 88/76 89/74 90/71 90/72 91/72 89/71 90/72 90/72 88/71 89/71 89/71 90/71 89/73 89/71 88/76 89/75 89/74 90/72 89/73 88/74 88/70 89/73 89/75 88/77 89/73 89/73 90/73 WEATHER 2013 CHEVROLET EQUINOX .......LT, V-6, LEATHER ..................SUNROOF 2015 CHEVROLET EQUINOX .......LT, ONE OWNER ...............46,000 MILES 2013 FORD EDGE .......................SEL, LEATHER, V-6 ..........49,100 MILES 2008 TOYOTA TACOMA ..............V-6, PRERUNNER ...............SR5 MODEL 2015 HYUNDAI ELANTRA ..........30871 MILES .........................SUNROOF 2013 RAM 1500 .........................QUAD CAB, HEMI, SHARP ........$16,800 2014 CHRYSLER 200 .................CONVERTIBLE .................34,900 MILES 2009 TOYOTA TACOMA, .............5 SPEED, REG CAB .....................$8,750 2014 KIA SOUL ..........................ONE OWNER, AUTOMATIC ..........$8,918 2017 TOYOTA TACOMA ..............X-CAB-SR, AUTO ......................$20,918 2015 NISSAN ALTIMA ................31,500 MILES, NICE .................$14,718 2016 KIA FORTE, ........................ONE OWNER LX, RED ...............$11,886 2016 TOYOTA COROLLA .............27,000 MILES, LE .......................WHITE 2015 NISSAN ALTIMA ................SL, LEATHER .....................NAVIGATION 2014 NISSAN ROGUE .................SV, NEW DESIGN ......................$15,718 2012 KIA SPORTAGE ..................EX MODEL, SHARP ...................$11,887 2016 TOYOTA CAMRY, ...............SE MODEL, LEATHER ....................NEW 2016 TOYOTA COROLLA .............S PLUS ..............................ONE OWNER 2015 CHRYSLER TN&CTRY ........TOURING ...........................STOW N GO 2015 KIA SOUL ..........................AUTO, 47,000 MILES ......EXTRA CLEAN 2011 BUICK LACROSSE .............ONE OWNER .............................17,500 MILES 2015 FORD FUSION ...................36,000 MILES, RED, ..........................$13,788 2017 DODGE JOURNEY ..............V-6, THIRD SEAT ...............................$18,918 2016 RAM 1500 .........................4X4, QUAD CAB, HEMI .............18,800 MILES 2012 NISSAN ROUGE .................SL, LEATHER, NAV .............................$10,5182015 NISSAN ROGUE SELECT .........PEARL WHITE ..................................................NICE2017 CHRYSLER PACIFICA ........TOURING-L ......................................LEATHER 2015 NISSAN SENTRA, ..............SR MODEL, BLACK, ...........................$11,818 2013 FORD F-150 ......................LOADED, SHORT BED ........................$13,918 2017 DODGE GR CARAVAN ........LOADED SXT, .....................................$18,918 2016 CHEVY CRUZE LIMITED ....LT, LEATHER ......................................$12,818 2014 HYUNDAI ELANTRA ..........ONE OWNER ......................................$10,918 2017 CHRYSLER PACIFICA ........8 PASSENGER ........................................NAVI 2016 CHRYSLER TN & CTRY ......LOADED ...................................15,000 MILES 2017 HYUNDAI SANTA FE ..........CANYON COPPER ...................................NICE 2016 HYUNDAI SANTA FE ..........LEATHER ..............................................SOLD! 2008 CHRYSLER TN & CTRY ......NAVIGATION ....................................X-CLEAN 2015 CHRYSLER TN & CTRY ......TOURING-L, .......................................LOADED 2015 JEEP GR CHEROKEE .........LIMITED ..........................................LEATHER 2016 RAM 1500 .........................QUAD CAB, 4X4, NAVIAGATION ...............SLT Clear and Simple Car Buying For Over 40 Years! HUGE Inventory Of Quality Pre-Owned Vehicles! WWW.WARRENSAUTOSALES.COM adno=3591248

PAGE 38

The Sun /Wednesday, July 4, 2018 www.yoursun.com Page 3 ALMANACToday is Wednesday, July 4 the 185th day of 2018. There are 180 days left in the year. This is Independence Day. Today in historyOn July 4, 1776 the Declaration of Independence was adopted by delegates to the Second Continental Congress in Philadelphia. On this dateIn 1802 the United States Military Academy officially opened at West Point, New York. In 1817 ground was broken for the Erie Canal in Rome, New York. The middle section of the waterway took three years to complete; the entire canal was finished in 1825. In 1826 50 years to the day after the Declaration of Independence was adopted, former presidents John Adams and Thomas Jefferson both died. In 1917 during a ceremony in Paris honoring the French hero of the American Revolution, U.S. Army Lt. Col. Charles E. Stanton, an aide to Maj. Gen. John J. Pershing, declared: Lafayette, we are here!Ž In 1939 Lou Gehrig of the New York Yankees delivered his famous farewell speech in which he called himself the luckiest man on the face of the earth.Ž In 1947 the small central California town of Hollister was overrun by thousands of motorcycling enthusiasts, dozens of whom ended up being arrested, most for drunkenness, in what came to be called the HollisterRiot.Ž In 1966 President Lyndon B. Johnson signed the Freedom of Information Act, which went into effect the following year. In 1987 Klaus Barbie, the former Gestapo chief known as the Butcher of Lyon,Ž was convicted by a French court of crimes against humanity and sentenced to life in prison (he died in September 1991). In 1997 NASAs Pathfinder spacecraft landed on Mars, inaugurating a new era in the search for life on the red planet. Todays birthdaysActress Eva Marie Saint is 94. Actress Gina Lollobrigida is 91. Playwright Neil Simon is 91. Singer Bill Withers is 80. Actor Ed Bernard is 79. Actress Karolyn Grimes is 78. Vietnam War veteran and peace activist Ron Kovic is 72. Rhythm and blues musician Ralph Johnson (Earth, Wind and Fire) is 67. Rock musician Domingo Ortiz (Widespread Panic) is 66. Singer John Waite is 66. Rock musician Kirk Pengilly (INXS) is 60. Rock DJ Zonka is 56. Rock musician Matt Malley is 55. Actor Al Madrigal is 47. Actress Jenica Bergere is 44. Actor-singer John Lloyd Young is 43. Singer Stephen SteŽ McNally (BBMak) is 40. Actress Becki Newton is 40. Actor Mo McRae is 36. Malia Obama is 20. Bible verseThy word is a lamp unto my feet, and a light unto my path.Ž „ Psalms 119:105 Living life without the benefit of the Word of God is like trying to see in the dark. Read the Bible and let God lead you. NATIONAL NEWS/FROM PAGE ONE U.S. stocks closed lower Tuesday as a swift selloff in the “nal minutes of trading wiped out earlier gains and snapped a three-day winning streak for the market. Technology companies and banks led the market slide, outweighing gains in health care and energy stocks. The Dow Jones Industrial Average and S&P 500 each fell 0.5 percent. The Nasdaq composite fell nearly 1 percent, while smaller companies bucked the trend with modest gains. The trading session was shortened ahead of the Independence Day holiday. Once investors return Thursday, theyll have no shortage of reasons to snap out of the holiday lull by the end of the week. On Friday the U.S. is set to impose a 25 percent tariff on $34 billion worth of Chinese imports. And China is expected to strike back with tariffs on a similar amount of U.S. exports. The big question is how far the two countries will go in their dispute over trade. The market might get worked up about a titfor-tat retaliation, which well probably see,Ž said Scott Wren, senior global equity strategist for the Wells Fargo Investment Institute. Theres a relatively low probability of an all-out trade war.Ž The Trump administration has said it wont target an additional $16 billion worth of Chinese goods until it gathers further public comments. Its also identifying an additional $200 billion in Chinese goods for 10 percent tariffs, which could take effect if Beijing retaliates. The S&P 500 index fell 13.49 points, or 0.5 percent, to 2,713.22. The Dow Jones Industrial Average slid 132.36 points, or 0.5 percent, to 24,174.82. The Nasdaq lost 65.01 points, or 0.9 percent, to 7,502.67.S&P 500 snaps 3-daywinning streakBy ALEX VEIGAAP BUSINESS WRITERWASHINGTON „ A Senate committee said Tuesday that U.S. intelligence agencies assessment of Russian activities during the 2016 presidential election was based on soundŽ analysis not swayed by politics. The January 2017 intelligence assessment said Russian activities in the run-up to the presidential election represented a signi“cant escalationŽ in a long history of Russian attempts to interfere in U.S. domestic politics, the committee said. The intelligence agencies found that Russians had engaged in cyber-espionage and distributed messages through Russiancontrolled propaganda outlets to undermine public faith in the democratic process, denigrateŽ Democratic candidate Hillary Clinton and develop a clear preferenceŽ for Donald Trump. The Senate intelligence committees report comes as Trump continues to cast doubt on whether Russians interfered in the presidential election. Late last month, Trump tweeted: Russia continues to say they had nothing to do with Meddling in our Election!Ž The report also comes two weeks before Trump is scheduled to meet with Russian President Vladimir Putin in Helsinki, Finland. The committee said it perused thousands of pages of documents and conducted interviews with relevant parties that helped the CIA, FBI and National Security Agency compile its review about Russian meddling. Committee chairman Sen. Richard Burr, R-N.C., said the panel spent 16 months reviewing the sources, tradecraft and analytic work underpinning the intelligence community assessment and sees no reason to dispute the conclusions.Ž In all the interviews of those who drafted and prepared the ICA (intelligence community assessment), the committee heard consistently that analysts were under no politically motivated pressure to reach any conclusions,Ž the committee said. Virginia Sen. Mark Warner, the ranking Democrat on the committee, said the panel thoroughly reviewed all aspects of the intelligence agencies work leading up to its assessment. The Russian effort was extensive and sophisticated, and its goals were to undermine public faith in the democratic process, to hurt Secretary Clinton and to help Donald Trump,Ž Warner said. Earlier this year, Republicans on the House intelligence committee concluded there was no collusion or coordination between Trumps presidential campaign and Russia. Democrats on the House panel sharply disagreed, saying the Republicancontrolled panel had not interviewed enough witnesses or gathered enough evidence to make a de“nitive assessment.Panel calls intel assessment on Russia meddling soundBy DEB RIECHMANNASSOCIATED PRESSshunned any security, airport, even lie detection stuff,Ž el Kaliouby said. Instead, Affectiva has partnered with automakers trying to help tired-looking drivers stay awake, and with consumer brands that want to know if people respond to a product with joy or disgust. Such queasiness re”ects new qualms about the capabilities and possible abuses of all-seeing, always watching AI camera systems „ even as authorities are growing more eager to use them. In the immediate aftermath of Thursdays deadly shooting at a newspaper in Annapolis, Maryland, police said they turned to face recognition to identify the uncooperative suspect. They did so by tapping a state database that includes mug shots of past arrestees and, more controversially, everyone who registered for a Maryland drivers license. Initial information given to law enforcement authorities said that police had turned to facial recognition because the suspect had damaged his “ngerprints in an apparent attempt to avoid identi“cation. That report turned out to be incorrect and police said they used facial recognition because of delays in getting “ngerprint identi“cation. In June, Orlando International Airport announced plans to require face-identi“cation scans of passengers on all arriving and departing international ”ights by the end of this year. Several other U.S. airports have already been using such scans for some, but not all, departing international ”ights. Chinese “rms and municipalities are already using intelligent cameras to shame jaywalkers in real time and to surveil ethnic minorities subjecting some to detention and political indoctrination. Closer to home, the overhead cameras and sensors in Amazons new cashier-less store in Seattle aim to make shoplifting obsolete by tracking every item shoppers pick up and put back down. Concerns over the technology can shake even the largest tech “rms. Google, for instance, recently said it will exit a defense contract after employees protested the military application of the companys AI technology. The work involved computer analysis of drone video footage from Iraq and other con”ict zones. Similar concerns about government contracts have stirred up internal discord at Amazon and Microsoft. Google has since published AI guidelines emphasizing uses that are socially bene“cialŽ and that avoid unfair bias.ŽHOW MUCHFROM PAGE 1 shouldnt be the primary factor in an admission decision, schools could lawfully consider it in the interest of achieving diversity. Institutions are not required to implement race-neutral approaches if, in their judgment, the approaches would be unworkable,Ž the guidance said. In some cases, race-neutral approaches will be unworkable because they will be ineffective to achieve the diversity the institution seeks.Ž That guidance has now been rescinded, as have more than a half-dozen other similar documents, including some that sought to explain court rulings af“rming the use of race as one of several factors in the admissions process. In one such document, the Obama administration stated, As the Supreme Court has recognized, diversity has bene“ts for all students, and todays students must be prepared to succeed in a diverse society and an increasingly global workforce.Ž The Trump administrations announcement is more in line with Bush-era policy that discouraged af“rmative action and instead encouraged the use of race-neutral alternatives, like percentage plans and economic diversity programs. Though such guidance doesnt have the force of law, schools could presumably use it to defend themselves against lawsuits over admission policies. The Trump administrations Justice Department had already signaled concern about the use of race in admissions decisions. The department, for instance, has sided with Asian-American plaintiffs who contend in a lawsuit against Harvard that the school unlawfully limits how many Asian students are admitted.POLICYFROM PAGE 1gross domestic product on defense.Ž The stance was repeated in a similar letter to Belgium, where Trump said it will become increasingly dif“cult to justify to American citizens why some countries continue to fail to meet our shared collective security commitments.Ž Trump dressed down his NATO counterparts last year, publicly berating them for not spending enough and claiming they owe the U.S. money. When he “rst came to of“ce he even suggested that the U.S. „ by far NATOs most powerful ally „ might not protect countries that dont pull their weight. In Canada, Defense Minister Harjit Sajjans chief of communications said the government has committed to increasing funding by more than 70 percent over the next decade. This plan has been rigorously costed, is fully funded, and serves Canadas defense needs. It also upholds our long-standing role as an active contributor to global peace and security,Ž said Director of Communications Rene Filiatrault. Despite the political rhetoric from the Trump administration, the 2 percent “gure does not concern spending on NATO and no one owes the alliance or any ally money. It is about the size of national defense budgets only. Other factors that nations take into consideration when looking at burdensharing are the amount of money spent on new military equipment and contributions to NATO operations. But the U.S. spends more on defense than all the others combined „ 3.61 percent of GDP in 2016, or around $664 billion. Thats roughly two thirds of total spending on national budgets, according to NATO estimates. The president has publicly shared his frustration that hed like to see other countries step up and do more, particularly when they have the capability and theyve made the commitment to do 2 percent. Hed like to see them ful“ll that commitment,Ž White House press secretary Sarah Huckabee said Tuesday.NATOFROM PAGE 1 adno=50538228 VALID THROUGH JULY 31, 2018 VALID THROUGH JULY 31, 2018

PAGE 39

Page 4 www.yoursun.com The Sun / Wednesday, July 4, 2018 37 Copart s 57.34 +.50 dd CorOnDem 48.03 +.06 dd Corning 27.35 -.36 15 CorpOffP 29.06 +.23 30 Costco 207.12 -.87 ... Coty 13.94 +.07 15 CousPrp 9.69 +.10 17 CrackerB 157.78 +.28 dd Cree Inc 43.63 +2.06 41 CrescPtE g 7.37 +.18 dd CrestEq rs 31.45 -.15 dd Crocs 17.25 -.11 ... CronosGp n 6.78 -.18 cc CrwnCstle 109.01 +.83 18 CrownHold 44.69 -.16 30 CubeSmart 32.25 +.21 37 Cummins 131.05 -1.20 95 Cy brOpt 18.05 +.20 26 CypSemi 15.51 -.18 D-E-F 32 DCT IndlTr 66.20 +.50 9 DDR Corp rs 14.38 +.26 q DNP Selct 10.83 +.04 16 DR Horton 41.12 +.05 28 DSW Inc 27.12 +.61 19 DTE 105.02 +.43 ... DXC Tch n 82.00 ... 25 Danaher 98.47 +.34 22 Darden 108.67 -.84 13 DeanFoods 10.51 -.01 28 Deere 140.24 -.92 36 Delek 49.81 +.13 dd DellTch n 94.83 +2.63 10 DeltaAir 48.78 -1.14 ... DeltaTch h 1.08 +.03 dd DenburyR 4.74 +.14 dd Dentsply 44.53 +.55 dd De rmira 8.68 -.11 ... DeutschBk 10.70 +.06 28 DevonE 44.00 +.47 ... Diageo 143.59 +1.47 33 DiamOffsh 19.94 +.08 17 DiamRk 12.33 +.20 dd DianaShip 4.91 +.06 13 Diebold 12.10 ... 50 DigiIntl 13.90 -.20 54 DigitalRlt 112.49 +.56 11 Dillards 92.56 +.18 13 Discover 70.54 -.61 14 DiscIncA 27.36 -.06 13 DiscIncC 25.34 -.24 16 DishNetw h 33.21 +.18 15 Disney 104.04 -1.29 16 DollarGen 98.10 +.04 12 DollarTr ee 83.55 -.48 14 DomEngy 69.31 +.86 47 Dominos 280.13 -.87 17 Domtar g 47.09 -.54 23 Donaldson 44.49 -.16 19 Dover 73.23 +.31 21 DowDuPnt 65.15 -.62 27 DrPepSnap 123.22 -.46 q DryStrt 7.70 +.01 ... Dropbox n 32.00 -.80 1 DryShips s 5.56 -.10 q DufPUC 8.65 +.01 17 DukeEngy 79.81 +.05 23 DukeRlty 29.08 +.34 24 E-Trade 60.74 -.88 25 eBay s 36.64 -.03 dd EOG Rescs 122.43 +.03 dd EQT Corp 54.50 +.05 17 Eat on 75.45 +.52 q EV EEq2 16.90 ... q EVTxMGlo 9.40 +.01 30 Ecolab 139.97 -.27 15 EdisonInt 64.38 +.53 33 EducRltTr 41.36 -.03 49 EdwLfSci s 145.54 -.62 10 EldorGld g 1.02 +.04 31 ElectArts 141.23 -2.25 82 EliLilly 86.51 +.65 73 EllieMae 104.51 -.05 17 ElmiraSB 20.48 +.03 dd EmergeES 7.16 +.07 26 EmersonEl 68.77 -.67 12 EnbrdgEPt 10.69 -.01 ... Enbridge 35.19 +.19 22 EnCana g 12.89 +.21 54 EndvSilv g 3.26 +.13 dd Endo Intl 9.89 +.12 dd Endocyte 13.60 -.54 dd EndurIntl 10.20 +.20 ... EnFuel grs 2.36 -.15 21 EgyTrEq s 17.38 +.15 19 EngyTrfPt 19.10 +.40 16 Enerpls g 12.64 +.33 14 EnLinkLLC 16.50 +.35 16 Ennis Inc 20.80 ... dd Enphase 7.03 -.11 dd ENSCO 7.00 +.08 36 Entergy 81.38 -.05 20 EntProdPt 27.40 +.02 dd EnvisnHl n 43.99 -.29 31 EqtyRsd 63.60 +.13 dd Esperion 43.91 +3.17 48 EsteeLdr 141.95 -.79 25 Evergy 56.55 -.26 19 EversrceE 59.52 +.50 ... EvineLive 1.33 +.05 dd ExactSci h 61.82 +1.32 dd ExantasCap 10.26 +.01 26 Exelixis 21.40 -.22 12 Exelon 42.81 -.09 56 Expedia h 123.25 +1.45 10 ExpScripts 79.91 +1.92 45 ExtendStay 21.52 +.04 ... ExtrOilGs n 14.75 +.24 dd ExtrmNet 8.37 -.04 18 ExxonMbl 82.24 +.48 ... FGL Hldg n 8.73 +.01 14 FNBCp PA 13.47 +.01 9 FS Invest 7.65 +.10 36 Facebook 1 92.73 -4.63 23 Fastenal 47.69 -.31 10 FedExCp 227.61 -1.78 21 FedNatHld 23.19 -.30 22 FedRlty 125.00 +.26 ... Ferrari n 133.94 -1.21 dd Ferrellgs 3.35 -.02 ... FiatChrys 18.90 -.19 14 FidlNatFn 37.27 -.09 20 FidNatInfo 106.60 -.10 q9 FidusInvst 14.49 +.18 9 FifthThird 28.91 -.17 dd Finisar 18.36 -.15 dd FireEye 15.60 -.14 11 FstData n 21.28 +.16 15 FstHorizon 17.81 -.09 dd FMajSilv g 8.00 +.40 32 FstSolar 52.36 -.69 8 FirstEngy 36.43 +.21 dd Fitbit n 6.54 -.07 q FlrtyTotR 19.33 -.11 14 Flex Ltd 13.79 -.14 22 FlowrsFds 20.69 +.19 36 Fluor 48.41 -.18 21 FootLockr 52.18 +.14 6 FordM 10.99 -.11 18 ForestCA 22.93 +.21 18 FBHmSec 53.40 +.02 10 FrankRes 31.48 -.13 dd FredsInc 2.17 +.02 11 FrptMcM 17.07 -.09 ... Frontr rs 4.99 +.04 dd FuelCell rs 1.35 +.01 G-H-I 30 GGP Inc 20.49 +.10 3 GNC 3.40 -.07 dd GW Pharm 141.84 +1.06 q GabDvInc 22.64 ... q GabMultT 9.14 -.10 q GabUtil 5.99 +.05 dd GameStop 14.05 -.11 20 Gam&Lsr n 35.58 +.33 16 Gap 32.24 +.51 20 Garmin 60.62 -.30 dd GastarExp .54 -.03 q GAInv 34.32 +.06 20 GenDynam 189.69 +2.32 dd GenElec 13.37 ... 10 GenMills 43.53 +.09 dd GenMotors 38.97 -.53 53 GenesisEn 21.62 -.05 15 Gentex 22.80 -.13 21 GenuPrt 90.72 -.29 3 Genworth 4.49 -.06 dd GeronCp 3.55 ... ... Gevo rs 4.17 +.23 8 GileadSci 71.33 +.05 ... GlaxoSKln 40.65 +.53 dd GblBldT n 44.95 +2.05 dd Globalstar .46 -.00 43 GlobusMed 50.82 +.11 cc GoDaddy n 71.71 -.75 ... GolLNGLtd 29.74 +.05 19 Goldcrp g 13.92 +.37 21 GoldmanS 220.38 -2.88 8 Goodyear 23.27 -.11 dd GoPro 6.54 +.05 26 GovPrpIT 16.03 +.45 21 vjGrace 73.17 -.05 ... GrmPrTr rs 27.32 -.0 2 15 GraphPkg 14.60 +.01 ... GtPanSilv g 1.13 -.04 17 Greif A 52.12 -.18 34 Griffin 43.80 +.05 ... Groupon 4.26 -.05 ... GpSuprvi n 12.38 +1.36 ... GuangRy 27.29 -.53 6 GulfportE 12.70 +.17 12 H&E Eqp 37.61 -.02 14 HCP Inc 25.85 +.30 8 HP Inc 22.59 -.27 dd HRG Grp 13.59 +.55 ... HSBC 46.73 +.21 ... HainCels lf 30.00 +.39 ... HalconRs n 4.13 +.06 dd Hallibrtn 44.53 +.06 11 Hanesbds s 22.12 +.07 65 Han overIns 120.10 +.16 13 HarleyD 42.28 +.34 dd Harmonic 4.15 -.30 26 HarrisCorp 145.76 -.21 55 Harsco 21.55 -.20 18 HartfdFn 51.57 +.24 55 Hasbro 93.16 +.14 24 HawaiiEl 35.24 +.36 ... HlthCSvc 43.34 -.08 52 HlthcreTr 26.97 +.59 dd HeclaM 3.56 +.09 ... HeliMAn h .21 -.01 23 Herbalif s 53.26 -.13 16 Hersha rs 21.82 +.55 20 Hershey 92.77 +.54 ... HertzGl 15.44 -.31 dd Hess 65.96 +1.07 12 HP Ent n 14.77 -.03 11 HilltopH 22.19 -.07 40 Hilton 79.45 +.15 50 HimaxTch 7.24 -.15 17 HollyFront 69.04 +.68 dd Hologic 39.52 -.11 25 HomeDp 193.62 -.40 ... Honda 28.90 -.10 64 HonwllIntl 144.94 +.13 22 Hormel s 36.82 +.23 11 HospPT 28.78 +.47 18 HostHotls 21.02 +.18 ... HstnAEn .28 -.02 ... HuanPwr 26.88 +.98 21 Hubbell 108.19 +2.07 25 Humana 300.85 +2.05 16 HuntBncsh 14.72 -.11 20 HuntgtnIng 216.78 -.56 10 Huntsmn 29.17 -.26 ... Huya n 31.15 -.95 cc IAMGld g 6.03 +.26 66 IdexxLab s 218.82 -2.46 30 IHS Mark 51.79 -.05 ... ING 14.32 -.05 ... IQIYI n 32.98 +.18 12 IQVIA Hldg 100.61 +1.31 q iShSelDiv 97.99 +.30 q iShNsdBio s110.59 -.10 q iShCorHiDv 85.06 +.38 q iShUSPfd 37.83 -.08 23 Idacorp 93.12 +.45 29 ITW 139.23 +.62 dd ImunoGn 10.36 +.18 dd Imunmd 24.38 +.06 dd Incyte 68.28 -.34 20 IndBkMI 25.80 -.08 2 1 IngerRd 89.94 +.51 15 Ingredion 109.74 +.55 ... Inpixon rs .17 +.00 19 Intel 49.49 -.71 ... Intelsat 16.84 -.02 dd InterceptP 88.65 -.05 17 IntcntlExc s 72.59 -1.14 10 IBM 139.57 -.29 ... IntlGmeT n 22.90 +.16 17 IntPap 51.61 -.07 15 Interpublic 22.33 -.70 dd Intersectns 1.95 -.01 73 IntSurg s 485.58 -2.52 11 Invesco 26.45 -.34 19 InvestBncp 12.92 +.01 ... InvitHm n 23.07 +.28 cc IonisPhm 43.44 +.56 J-K-L 15 JPMorgCh 103.61 -1.47 25 JacobsEng 63.01 -.99 ... JaggedPk n 13.02 +.39 dd JkksPac 3.20 -.05 39 JeffrFn 22.55 +.05 11 JetBlue 19.12 +.02 16 JohnJn 122.71 +1.13 23 JohnContl n 33.63 +.31 dd JonesEngy .33 -.02 15 JnprNtwk 27.23 -.52 19 JunprPhm 11.45 +2.75 24 KB Home 26.46 +.51 11 KKR 24.85 ... 14 KLA Tnc 101.60 -2.20 19 KC Southn 105.08 -1.87 ... KeanGrp n 12.85 +.42 17 Kellogg 69.34 -.27 5 Kemet 25.04 +.24 dd KeryxBio 3.87 +.16 14 Keycorp 19.68 -.19 45 Keysight 59.45 -.23 21 KimbClk 104.60 -.37 17 Kimco 16.66 +.34 25 KindMorg 17.69 +.26 30 Kinross g 3.84 +.12 ... KlondexM g 2.36 +.07 24 KnSwftT rs 38.29 -.17 14 Kohls 72.20 +.87 dd KosmosEn 8.03 +.17 18 KraftHnz n 62.64 +.55 dd KratosDef 11.28 -.08 11 Kroger s 28.70 +.48 50 Kulicke 23.66 -.80 11 L Brands 36.44 +.49 19 L-3 Tch 193.6 3 +.98 18 LKQ Corp 31.76 +.01 18 LTC Prp 43.12 +.23 16 LamResrch 167.25 -5.80 26 LambWst n 68.37 +.38 24 Landstar 110.50 -.90 4 LaredoPet 9.52 +.12 20 LVSands 70.95 -.32 19 LaSalleH 34.64 +.24 21 LeggPlat 44.31 +.13 cc LendingClb 3.74 -.01 14 LennarA 52.38 +.21 q LbtyASE 6.50 +.06 ... LibtyGlobC 27.17 +.47 16 LibtProp 44.31 +.44 25 LincElec 86.94 -.30 9 LincNat 62.89 -.12 36 LockhdM 299.46 +.34 21 Lowes 95.06 +.19 56 lululemn gs 125.23 -.25 15 Lumentm n 55.05 -3.85 9 LyonBas A 106.76 -.79 M-N-0 19 M&T Bk 169.06 -1.03 dd MBIA 8.98 +.08 11 MDC 30.85 +.23 24 MDU Res 29.05 +.23 10 MFA Fncl 7.72 +.06 8 MGIC Inv 10.92 +.05 8 MGM Rsts 27.98 -.18 31 MPLX LP 33.98 +.09 q MVC Cap 9.50 -.03 8 Macquarie 42.82 +.71 12 Macys 37.13 +.59 10 Magna g s 57.68 -.11 ... MagneG rs .38 +.02 ... Mallinckdt 19.06 -.23 ... Manulife g 17.88 +.04 dd MarathnO 21.27 +.61 10 MarathPt s 70.82 +.55 32 MAR 124.52 -1.97 23 MarshM 82.55 +.31 22 MartinMid 13.80 +.10 20 MarvellTch 21.02 -.45 19 Masco 37.20 -.09 46 MasterCrd 196.29 -1.38 23 MatadorRs 29.65 +.44 40 Match n 38.59 -.89 cc Mattel 16.63 +.09 24 MaximIntg 57.76 -1.36 dd McClatch rs 9.86 +.20 17 McCorm 115.31 -.37 24 McDnlds 156.48 -.39 11 McKesson 134.57 -.31 dd McEwenM 2.19 +.04 16 MedProp 14.12 +.18 5 MedleyCap 3.49 -.01 35 Medtrnic 85.98 -.05 dd MeetGrp 4.68 +.06 23 Merck 60.71 +.25 40 MercGn 44.34 -.12 13 Meredith 53.75 +1.20 6 Meritor 20.40 -.05 9 MetLife 43.40 -.18 dd MexcoEn 8.67 +.42 20 MKors 65.88 -.61 10 Michaels 19.26 -.02 ... MicrFoc n 16.26 -1.41 92 Microchp 90.10 -1.37 5 MicronT 51.48 -3.00 dd MicronetE 1.62 +.39 58 Microsoft 99.05 -.96 dd Microvisn 1.07 -.02 20 Middleby 104.19 +.98 29 MdsxWatr 42.75 +.38 17 MillerHer 38.10 +3.65 q MHowHiInc 12.11 +.16 17 MiMedx 3.98 +.05 dd MitelNet g 10.94 -.03 ... MitsuUFJ 5.54 +.02 11 MolsCoorB 67.69 +.07 21 Mondelez 40.81 -.05 40 MonstrBv s 57.68 +.10 20 Moog A 77.78 +.40 12 MorgStan 47.02 -.70 37 Mosaic 27.62 -.17 22 MotrlaSolu 115.90 -.61 dd MurphO 33.54 +.50 8 Mylan NV 35.96 -.67 26 NCR Corp 29.60 -.50 49 NRG Egy 30.58 -.39 24 NRG Yld C 17.55 +.20 39 NXP Semi 106.87 -1.93 dd Nabors 6.30 +.09 16 NatFuGas 53.53 +.46 ... NatGrid 56.86 +.76 17 NtHlthInv 74.89 +.85 dd NOilVarco 43.15 +.40 17 NatPresto 124.30 -.95 7 Navient 13.04 -.19 dd NektarTh 48.01 -.82 73 Neogen s 81.73 -.01 dd Neovasc g .04 -.00 29 NetApp 77.29 -1.89 cc Netflix s 390.52 -7.66 84 NewConcEn 4.20 -4.70 dd NwGold g 2.07 +.02 15 NJ Rscs s 45.70 +.30 33 NewMedia 18.68 -.07 46 NewOriEd 94.58 +.16 6 NewResid 18.02 +.28 13 NY CmtyB 11.07 +.04 9 NYMtgTr 6.11 +.06 5 NewellRub 26.26 -.01 15 NewfldExp 29.97 +.29 28 NewmtM 37.64 +.09 dd NewsCpA 15.28 +.13 12 NextEraEn 168.56 -.45 33 NiSource s 26.73 +.21 18 Nielsen plc 30.54 -.05 66 NikeB s 76.28 -2.07 dd NobleCorp 5.96 -.11 35 NobleEngy 34.68 +.69 ... NokiaCp 5.68 +.03 dd NordicAm 2.83 +.01 19 Nordstrm 51.38 +.67 23 NorflkSo 150.93 -1.28 40 NthnO&G 3.21 +.10 33 NorthropG 308.84 -.0 3 19 NwstBcsh 17.59 +.06 dd NwstNG 65.05 +.60 14 NorwCruis 46.65 -.41 15 Novartis 75.46 +.75 dd Novavax 1.37 +.04 ... NovoNord 46.97 +.21 37 NuSkin 78.02 -.02 dd NuanceCm 14.08 -.08 15 Nucor 61.68 -1.17 ... Nutanix n 51.91 -.42 q NuvDivA 13.32 +.03 q Nv AMT-Fr 15.59 +.01 q NvPfdInco 9.44 +.02 q NuvEqtP 14.13 ... 45 Nvidia 236.84 -5.40 dd NxStageMd 27.78 +.08 19 OGE Engy 35.19 +.11 dd OaktrSpL 4.70 -.03 10 OaktStInco 8.11 -.28 dd OasisPet 12.80 +.16 cc OcciPet 83.86 +1.34 cc Oceaneerg 25.59 +.61 18 OceanFst 30.04 -.02 13 Oclaro 8.67 -.29 6 OfficeDpt 2.56 ... 25 OldNBcp 18.60 -.25 17 OldRepub 19.87 -.03 9 Olin 28.53 -.27 12 OmegaHlt 31.70 +.70 11 OnSmcnd 22.15 -.44 dd Onconva rs .38 -.01 51 ONEOK 69.33 +.38 dd OpkoHlth 4.76 +.04 51 Oracle 44.72 -.23 21 Orbotch 61.71 -.75 dd Organovo 1.39 +.03 77 Orthofi x 57.42 +.54 16 OshkoshCp 70.66 -.03 25 OtterTail 48.65 +.45 dd Overstk 37.00 +3.05 10 OwensMin 16.78 +.15 13 OwensIll 16.69 +.08 P-Q-R 13 PBF Engy 41.82 +.12 4 PDL Bio 2.44 +.03 7 PG&E Cp 43.97 +.23 28 PGT Inc 21.55 +.35 12 PNC 134.39 -1.53 19 PNM Res 39.15 +.15 ... POSCO 70.61 -.41 17 PPG s 102.00 -.68 13 PPL Corp 29.04 +.30 11 Paccar 59.96 -.90 ... Pagsegur n 26.91 -.22 dd PaloAltNet 209.68 +.24 dd Pandora 7.93 -.06 ... ParkHot n 31.01 +.52 dd ParkDrl .36 -.02 19 ParkerHan 156.81 +.72 51 ParsleyEn 30.52 +.59 10 Patterson 22. 88 +.40 dd PattUTI 17.81 +.46 dd Pavmed n 1.13 -.01 27 Paychex 67.78 -.26 53 PayPal n 83.27 -.62 ... Pedevco rs 2.04 -.28 26 Pembina g 34.68 +.06 35 PnnNtGm 33.74 +.90 8 PennantPk 7.14 +.09 39 Penney 2.34 ... 11 Penske 47.45 +.22 13 Pentair 42.34 +.38 17 PeopUtdF 18.14 -.07 22 PepsiCo 108.80 -.73 28 PerkElm 73.15 +.56 dd Perrigo 73.94 +.20 ... Perspecta n 21.97 +.32 15 Pfizer 36.35 +.02 21 PhilipMo r 81.12 +.88 ... PhilipsNV 42.84 +.37 25 Phillips66 110.51 -.10 42 PhysRltTr 15.83 +.35 9 PiedmOfc 20.02 +.26 dd Pier 1 2.42 +.06 q PimIncStr2 10.56 +.03 13 PinnaclFds 64.51 -.33 19 PinWst 81.82 +.37 cc PioNtrl 186.19 +.98 6 PitnyBw 8.86 +.21 31 PlainsAAP 23.50 -.07 1 PlatGpM rs .11 +.00 dd PlugPowr h 2.01 -.02 32 Polaris 122.20 -1.31 20 PolyOne 43.28 +.06 36 Praxair 157.18 -1.10 ... Pretium g 7.55 +.34 11 PrinFncl 53.23 +.37 20 ProAssur 35.50 -.30 25 ProLogis 65.05 +.53 20 ProctGam 77.90 -.23 31 ProgsvCp 59.33 -.41 8 ProspctCap 6.78 +.10 10 Prudentl 93.99 -.34 18 PSEG 53.49 -.43 25 PubStrg 229.44 +3.10 16 PulteGrp 28.85 -.02 dd PureStrg n 23.88 -.17 q PMMI 7.04 -.03 34 QEP Res 12.07 +.16 92 Qorvo 77.44 -2.66 dd Qualcom 55.33 -.85 ... QuaCare 20.57 -.03 21 QstDiag 110.06 -.15 20 QuratRet A 21.50 +. 38 19 RPC 14.80 +.58 21 RPM 59.19 +1.23 dd RadiSys 1.52 -.02 9 RadianGrp 16.30 +.09 18 RLauren 124.59 -1.23 18 RangeRs 16.84 +.11 1 RavenInds 39.30 +.30 18 RJamesFn 88.95 -1.35 42 Rayonier 39.23 +.85 28 Raytheon 195.03 +.64 dd RealGSol rs .40 -.05 30 RltyInco 54.15 +.87 dd ReconTech 1.55 +.13 74 RedHat 135.26 -1.06 12 RedwdTr 16.75 +.12 22 RgcyCtrs 61.64 +.09 27 Regenrn 353.86 +2.72 16 RegionsFn 17.56 -.33 19 RelStlAl 86.98 -.64 68 Replgn 47.78 +.76 19 RestBrnds 60.19 ... 56 RetailOpp 19.12 +.05 12 RetailProp 12.87 +.23 2 RiteAid 1.70 +.02 4 RoadrnTrn 2.49 -.37 25 RockwlAut 167.12 -.57 21 RockColl 135.09 -.09 31 Rogers 110.99 -2.36 19 BallCorp s 36.11 +.35 dd BallardPw 2.84 -.02 16 BkofAm 27.78 -.50 ... BkMont g 77.34 +.55 13 BkNYMel 53.19 -.90 9 BkNova g 56.37 +.20 dd BarnesNob 6.00 -.25 28 Barric kG 13.33 +.21 dd BasicEnS .45 ... 34 Baxter s 73.07 -.68 6 BaytexE g 3.33 +.09 21 BeacnRfg 41.82 -.84 17 BeazerHm 14.94 +.27 97 BectDck 240.48 +1.58 7 BedBath 20.03 +.70 17 Bemis 42.25 -.11 25 BerkH B 186.02 -1.81 26 BestBuy 73.63 -.72 13 BigLots 40.78 -.68 dd Biocryst 5.77 +.10 18 Biogen 293.51 -2.26 dd BioPhrmX .22 +.00 dd BioScrip 3.02 +.04 dd BlackBox .75 -1.28 18 BlkHillsCp 61.89 +.29 dd BlackB erry 10.00 +.04 q BlkHlthSci 39.25 +.55 q BlkMuniast 13.27 +.01 16 Blackstone 34.25 +1.09 8 BlockHR 23.38 +.10 16 BloominBr 19.46 -.19 11 BdwlkPpl 12.02 ... 35 Boeing 332.93 -3.15 29 BookingHl 2060.23+12.29 22 BoozAllnH 45.25 +.66 12 BorgWarn 43.41 -.34 37 BostBeer 301.30 -1.05 23 BostonSci 33.21 +.38 dd Box Inc n 25.31 -.25 23 BoydGm 35.14 +.66 16 Brandyw 16.94 +.12 11 BrigStrat 17.75 +.08 15 Brinker 47.62 -.44 55 BrMySq 55.65 +.46 ... BritATob s 51.18 +1.10 14 BrixmorP 17.50 +.28 9 BroadcInc 239.29 -2.76 dd Brookdale 9.49 +.32 27 BrkfInfra s 38.73 +.33 18 Brunswick 65.33 -1.40 11 Buckeye 34.62 -.15 30 BungeLt 68.00 -1.33 16 CA Inc 35.91 -.24 3 CBL Asc 5.65 +.14 13 CBS B 55.64 -.34 dd CF Inds s 44.26 +.86 25 CH Robins 84.99 -.63 29 CMS Eng 47.96 +.12 cc CNH Indl 10.34 -.01 dd CNX Resc 17.51 -.2 9 10 CSX 63.85 -.41 20 CVR Rfng 22.20 +.05 11 CVS Health 64.50 -.67 7 CYS Invest 7.59 +.14 44 CabotO&G 23.39 -.13 dd CaesarsEnt 10.55 +.10 90 Cal-Maine 45.95 -.40 q CalaCvHi 12.75 -.01 31 CalAmp 23.98 -.17 dd CalifRes rs 44.53 +.35 29 CalifWtr 40.45 +.55 24 CallonPet 10.79 +.20 dd CalumetSp 7.50 +.10 24 CamdenPT 90.95 +.15 ... Cameco g 11.13 -.06 13 CampSp 41.03 +.74 9 CIBC g 87.05 +.44 ... CdnNR gs 80.78 -1.07 ... CdnNRs gs 35.96 +.43 20 CapOne 92.94 -.84 17 CapProd 3.10 +.06 dd CapSenL 10.95 +.32 13 CapsteadM 9.17 +.16 dd CpstnTur rs 1.44 -.03 12 CardnlHlth 49.50 +.35 20 CarMax 74.20 +.46 13 Carnival 56.76 -.39 41 CarpTech 53.07 -.35 29 Carrizo 27.76 +.10 16 Caterpillar 133.83 -2.46 17 CedarF 63.26 -.11 24 Celgene 78.65 -.86 dd CelldexTh .51 +.00 8 CenovusE 10.48 +.14 ... CntRsDvA 17.56 +.34 20 CenterPnt 27.61 +.04 22 CentAl 14.81 -.35 9 CntryLink 19.10 +.57 31 Cerner 61.43 +.27 19 ChemFinl 55.88 +.15 11 Chemours n 43.55 -.37 dd CheniereEn 64.94 +.73 9 ChesEng 5.28 +.10 55 Chevron 124.73 +.48 11 Chicos 8.44 +.15 8 Chimera rs 18.78 +.33 ... ChinaSoAir 37.51 -.92 cc Chipotle 448.95 +6.13 16 ChubbLtd 127.58 +.77 ... ChurchDwt s 53.28 +.34 6 CienaCorp 26.63 -.32 16 Cigna 170.25 +1.22 21 Cima rex 97.98 +.32 19 CinnFin 67.36 +.38 14 Cirrus 38.49 +.08 21 Cisco 42.67 -.14 12 Citigroup 66.06 -1.10 12 CitizFincl 38.96 -.42 30 CitrixSy s 106.33 -.39 dd CleanEngy 3.71 +.06 7 ClevCliffs 8.20 -.30 22 Clorox 132.83 -.69 75 CocaCola 43.99 +.24 99 Coeur 7.90 +.40 25 CognizTch 79.90 +.41 q CohStQIR 12.07 +.05 q CohStSelPf 27.20 -.10 23 ColgPalm 64.67 +.09 ... ColonCap 6.34 +.17 16 Comcast s 33.09 -.08 18 Comerica 90.44 -1.33 30 CommScpe 29.22 -.10 dd CmtyHlt 3.06 -.07 ... CmpTask 7.84 -.03 26 Comtech 32.18 +.18 17 ConAgra 34.64 -.39 42 ConnWtrSv 66.70 +.50 56 ConocoPhil 69.56 +.97 ... ConsolCom 12.88 +.36 16 ConEd 78.46 +.12 17 ConstellA 214.99 -.92 cc ContlRescs 62.85 +.27 17 Cnvrgys 24.66 -.13 19 CooperTire 26.45 +.20 A-B-C ... ADT Inc n 8.05 -.10 12 AES Corp 13.01 -.13 13 AFLAC s 42.90 +.01 7 AGNC Inv 18.95 +.12 20 AK Steel 4.38 -.07 12 AT&T Inc 32.71 +.50 6 AV Homes 21.55 +.10 ... AXA EqH n 20.79 +.16 22 AZZ Inc 48.50 +4.90 27 AbbottLab 60.81 -.19 17 AbbVie 93.61 +.50 17 AberFitc 24.76 +.26 dd AcadiaPh 16.40 -.31 dd AccelrDiag 21.20 -.50 26 Accenture 163.34 +.11 dd Accuray 4.08 ... dd Achillion 2.91 +.03 49 Ac tivsBliz 75.88 -1.40 15 Acuity 132.05+14.93 77 Acxiom 39.45 +5.24 dd AdamisPh 4.50 -.30 ... Adient n 48.54 -.95 56 AdobeSy 242.01 -1.25 16 AdvEnId 57.55 -1.28 ... AMD 15.00 -.16 dd AdverumBi 5.55 +.15 10 Aecom 32.40 -.33 ... Aegon 5.86 -.02 dd Aemetis 1.59 +.13 cc AeroViron 70.22 -1.07 18 Aetna 185.20 -.48 dd AeviGeno 1.03 +.01 72 Agilent 61.25 -.22 9 Aircastle 20.45 +.03 67 AkamaiT 74.23 -.21 dd AkersBios .39 +.01 49 Akorn Inc 17.11 +.30 ... AlamosGld 5.79 +.12 8 AlaskaAir 61.67 +.49 58 AlaskCom 1.74 ... 21 Albemarle 96.62 +3.14 42 Alcoa Cp 45.80 -.08 48 Alexion lf 125.76 +.76 55 Alibaba 184.75 -1.61 dd AllegTch 24.97 -.28 11 AllegiantT 139.45 -1.00 11 Allergan 168.64 +1.43 23 Allete 78.42 +.60 5 AllnceRes 18.00 +.10 13 AlliBern 28.50 -.30 21 AlliantEg s 42.99 +.28 14 AllisonTrn 39.86 -.31 1 3 Allstate 91.90 +.23 11 AllyFincl 26.57 -.10 dd AlnylamP 98.62 +.54 28 Alphabet C1102.89-24.57 34 Alphabet A1116.28-25.83 q AlpTotDiv 8.91 ... cc Altaba 72.79 -.62 dd Altice n 16.95 -.03 18 Altria 56.46 +.59 cc Amazon 1693.96-19.82 cc Ambarella 37.98 -.11 22 Ameren 61.23 +.01 22 AFMulti 6.38 -.03 12 AMovilL 16.46 +.25 6 AmAirlines 37.75 -.61 4 AmAxle 15.90 -.18 18 AEagleOut 23.98 +.09 18 AEP 70.50 +.4 5 15 AmExp 97.84 -1.16 dd AmIntlGrp 53.67 +.31 32 AmStsWtr 58.56 +.44 41 AmTower 143.03 -1.64 37 AmWtrWks 86.88 +.57 34 Amerigas 41.93 +.20 12 Ameriprise 139.24 -1.63 20 AmerisBc 52.80 -1.50 10 AmeriBrgn 86.68 +.96 30 Ametek 71.57 -.34 16 Amgen 185.71 +.42 35 Amphenol 86.71 -.40 85 Anadarko 73.46 +1.02 33 AnalogDev 94.51 -1.80 dd Anavex rs 3.82 +1.16 38 Andeavor 133.40 +1.59 ... AnglogldA 8.29 +.0 7 25 ABInBev 101.43 +.83 12 Annaly 10.45 +.06 44 AnteroRes 21.34 +.40 15 Anthem 238.73 +.46 11 Anworth 5.07 +.06 29 Apache 45.78 +1.10 11 ApolloCRE 18.59 +.19 12 ApolloGM 33.85 +.76 ... ApolloInv 5.66 +.09 29 AppHReit n 18.13 +.27 21 Apple Inc 183.64 -3.54 13 ApldMatl 44.80 -.88 17 ApldOptoel 45.97 -.01 18 Aptiv 90.91 -1.24 27 AquaAm 35.91 +.47 dd AquinoxPh 2.70 +.13 dd ArQule 5.76 -.01 19 Aramark 37.52 +.33 16 ArcBest 45.15 -.90 7 ArcelorM rs 28.37 -.14 19 ArchDan 45.66 +.43 dd Arconic 16.90 +.04 8 AresCap 16.45 ... 14 AresMgmt 21.10 +.10 52 AristaNetw 255.87 -5.49 dd ArrayBio 17.10 +.53 29 ArrisIntl 25.17 +.36 11 ArrowEl 75.48 -.29 dd ArrowPhm 15.02 +.15 dd AscenaRtl 3.79 -.27 43 Ashland 77.93 -.32 9 AstraZen s 34.76 -.06 53 AtHomGr n 39.30 -.07 17 ATMOS 91.27 +.93 dd Autodesk 131.60 -.30 36 AutoData 133.66 -1.20 dd AVEO Ph h 2.32 +.04 26 AveryD 100.21 -.34 11 AvisBudg 32.52 +.01 29 Avista 52.68 -.23 16 Avon 1.63 +.02 dd Axovant n 2.68 +.31 ... Azul n 16.00 +.21 9 B&G Foods 31.50 +.60 64 B2gold g 2.57 +.01 16 BB&T Cp 50.48 -.68 ... BCE g 40.73 +.33 cc BGC Ptrs 11.41 ... ... BHPBil plc 43.88 +.39 24 BP PLC 45.90 +.70 5 BP Pru 30.35 +1.15 9 Baidu 246.43 +.18 cc BakHuGE n 33.29 +.35 46 Balchem 100.26 +.74P/E Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 JFMAMJ 2,680 2,740 2,800 S&P 500Close: 2,713.22 Change: -13.49 (-0.5%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 JFMAMJ 7,400 7,620 7,840 Nasdaq compositeClose: 7,502.67 Change: -65.01 (-0.9%) 10 DAYSAdvanced 1785 Declined 1021 New Highs 57 New Lows 26 Vol. (in mil.) 1,872 Pvs. Volume 3,022 1,120 1,698 1507 1236 75 41 NYSE NASDDOW 24319.42 24077.56 24174.82 -132.36 +0.15% r r r -1.67% DOW Trans. 10452.68 10291.45 10448.20 +103.21 +1.00% t t s -1.55% DOW Util. 717.97 709.42 717.64 +6.00 +0.84% s s s -0.79% NYSE Comp. 12486.54 12400.54 12485.58 -18.67 -0.15% t t s -2.52% NASDAQ 7568.10 7443.10 7502.6 7 -65.01 +0.76% t t s +9.62% S&P 500 2727.26 2698.95 2713.22 -13.49 +0.31% t t s +1.99% S&P 400 1953.65 1936.24 1953.65 +1.98 +0.10% t t s +2.79% Russell 2000 1655.09 1631.06 1655.09 +12.02 +0.73% t t s +7.79% Toronto TSX 16304.31 16229.95 16277.73 +97.84 +0.60% t s s +0.42%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesBond prices rose. The yield on the 10-year Treasury note fell to 2.83 percent Tuesday from 2.87 percent a day earlier.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 1.99 1.93 +0.06 1.06 6-month T-bill 2.10 2.12 -0.02 1.13 52-wk T-bill 2.30 2.32 -0.02 1.24 2-year T-note 2.53 2.55 -0.02 1.41 5-year T-note 2.72 2.75 -0.03 1.93 7-year T-note 2.80 2.83 -0.03 2.19 10-year T-note 2.83 2.87 -0.04 2.35 30-year T-bond 2.96 2.99 -0.03 2.86 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.00 1.99 +0.01 1.62 Barclays USAggregate 3.32 3.29 +0.03 2.55 Barclays US Corp 4.04 4.02 +0.02 3.19 Barclays US High Yield 6.54 6.49 +0.05 5.62 Moodys AAA Corp Idx 3.93 3.93 ... 3.71 10-Yr. TIPS .70 0.71 -0.01 .57Commodities Energy prices rose, with U.S. crude oil up 0.3 percent and natural gas up the same amount. The price of gold rose 1 percent.Crude Oil (bbl) 74.14 73.94 +0.27 +22.7 Ethanol (gal) 1.40 1.40 ... +5.6 Heating Oil (gal) 2.16 2.16 +0.39 +4.3 Natural Gas (mm btu) 2.87 2.86 +0.28 -2.8 Unleaded Gas (gal) 2.12 2.10 +0.61 +17.7 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1251.60 1239.80 +0.95 -4.2 Silver (oz) 15.95 15.74 +1.32 -6.5 Platinum (oz) 841.80 809.00 +4.05 -9.9 Copper (lb) 2.91 2.93 -0.87 -11.4 Palladium (oz) 945.40 941.80 +0.38 -12.0 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.06 1.07 -0.42 -13.5 Coffee (lb) 1.12 1.12 +0.22 -11.3 Corn (bu) 3.43 3.38 +1.56 -2.3 Cotton (lb) 0.85 0.85 +0.05 +7.5 Lumber (1,000 bd ft) ... +28.5 Orange Juice (lb) 1.67 1.66 +0.42 +22.4 Soybeans (bu) 8.44 8.49 -0.53 -11.3 Wheat (bu) 4.92 4.80 +2.34 +15.1 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3190 +.0067 +.51% 1.2937 Canadian Dollar 1.3142 -.0061 -.46% 1.3005 USD per Euro 1.1652 +.0042 +.36% 1.1358 Japanese Yen 110.62 -.24 -.22% 113.39 Mexican Peso 19.5236 -.5326 -2.73% 18.2028 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6502 +.0016 +.58% 3.5062 Norwegian Krone 8.1423 +.0008 +.65% 8.3704 South African Rand 13.7024 +.0010 +1.37% 13.2281 Swedish Krona 8.8437 +.0019 +1.68% 8.4948 Swiss Franc .9923 +.0025 +.25% .9641 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3546 -.0111 -.82% 1.3065 Chinese Yuan 6.6425 -.0244 -.37% 6.7904 Hong Kong Dollar 7.8450 +.0006 +.01% 7.8108 Indian Rupee 68.540 -.189 -.28% 64.856 Singapore Dollar 1.3654 -.0055 -.40% 1.3829 South Korean Won 1116.26 -4.69 -.42% 1150.50 Taiwan Dollar 30.58 +.02 +.07% 30.42 ASIA/PACIFICForeign Exchange The U.S. dollar strengthened versus the Mexican peso, but weakened versus the yen, euro and British pound.LAST6 MO AGO 1 YR AGO dd Roku n 45.54 +2.25 29 Roper 272.86 -1.74 22 RossStrs s 85.16 +.59 27 Rowan 15.38 -.10 ... RoyalBk g 75.45 +.60 14 RylCarb 103.44 -.52 cc RoyDShllB 72.03 +.55 cc RoyDShllA 68.89 +.49 18 Ryder 71.94 -.87 S-T-U 19 S&T Bcp 44.18 +.09 10 SCANA 40.36 +1.57 30 SLGreen 101.28 +.91 16 SLM Cp 11.54 -.07 dd SM Energy 25.69 +.52 ... SPI Eng rs .40 +.02 16 SRC Eng 11.16 +.36 22 SabnR 46.20 -.30 17 SabraHltc 22.14 +.38 30 SabreCorp 25.08 -.13 dd SAExplr rs 1.72 -.58 39 Saia Inc 79.75 -.70 55 StJoe 18.25 +.25 cc Salesforce 137.84 -2.59 10 SallyBty 15.14 -.13 12 SJuanB 5.77 +.07 dd SanchezEn 4.35 +.01 ... Sanof i 40.67 +.67 5 SantCUSA 19.42 +.12 41 Schlmbrg 65.84 +.63 28 Schwab 50.24 -1.06 ... Seadrill n 18.50 ... 15 SeagateT 56.90 -.71 21 SealAir 42.45 +.06 dd SearsHldgs 2.28 -.06 15 Seaspan 9.98 +.09 dd SeaWorld 22.00 -.01 22 SempraEn 116.12 +.58 12 SenHous 18.20 +.14 31 Sherwin 406.93 +.17 15 ShipFin 14.70 ... dd Shopify n 150.50 +1.08 dd SignetJwlrs 56.05 -.06 23 SimonProp 171.15 +1.47 38 SiriusXM 6.75 -.07 16 Skechers s 30.70 +.25 20 SkywksSol 95.46 -1.60 25 SmartFn rs 26.97 +.51 32 SmithAO s 58.73 -.26 14 Smucker 107.29 +2.13 ... SnapInc A n 13.15 ... 16 SnapOn 160.08 -.27 30 SodaStrm 85.44 +.07 cc Sogou n 10.85 -.14 12 SolarCap 20.76 +.16 27 SonocoP 52.62 +.18 ... SonyCp 50.97 +.03 36 SorrentoTh 7.10 -.15 q SourcC 39.56 -.11 30 SoJerInd s 34.17 +.21 52 SouthnCo 47.00 +.10 38 SthnCopper 44.60 -.84 9 SwstAirl 51.52 -.02 6 SwstnEngy 5.32 +.08 dd SpectPh 21.32 +.41 12 SpiritRltC 8.09 +.04 dd Splunk 99.15 -1.56 3 Sprint 5.41 -.02 q SprottSilv 5.86 +.06 23 Sprouts 22.04 -.03 ... Square n 61.75 -1.39 18 StanBlkDk 131.84 -.62 15 StarGas 9.57 -.17 22 Starbucks s 48.77 -.29 12 StarwdPT 21.86 +.09 16 StateStr 92.92 -1.10 18 StlDynam 45.22 -.94 dd SteinMart s 2.17 +.08 ... StitchFix n 26.43 -1.27 2 9 Stryker 169.79 -.17 34 SubPpne 23.54 +.03 25 SumtMtls n 26.56 +.37 99 SunCmts 98.42 +.65 41 SunHydrl 48.49 +.08 ... Suncor g 40.51 +.14 dd SunPower 7.70 -.35 12 Sunrun n 14.18 +.01 19 SunstnHtl 16.65 +.23 14 SunTrst 66.58 -.44 dd SupEnrgy 9.32 +.27 19 SupGpCos s 21.15 +.37 10 Symantec lf 20.81 -.08 12 Synchrony 33.50 -.34 19 SynovusFn 53.26 -.05 27 Sysco 68.54 +.58 23 T-MobileUS 59.14 -.77 cc TA L Educ s 38.86 +.92 8 TC PpLn 25.84 +.16 31 TD Ameritr 53.99 -1.22 22 TJX 95.15 +.24 ... TPG Pace n 10.89 -.01 ... TahoeRes 5.09 +.07 14 TailorBr 25.19 +.42 dd TallgELP n 21.92 +.12 dd TandmD rs 21.99 +.60 29 Tapestry 46.45 +.08 ... TargaRes 48.66 +.39 14 Target 76.63 +.86 21 Taubmn 59.21 +.69 26 TechData h 81.69 -.80 18 Technip 31.08 +.41 ... TeckRes g 24.35 -.25 dd Teekay 7.94 +.19 ... Teladoc n 59.85 +.45 dd Tengsco 1.54 +.67 7 Tenneco 43.18 -1.33 25 Teradata 41.01 ... 29 Teradyn 37.82 -.49 10 TerraNitro 83.96 ... dd Tesla Inc 310.86-24.21 27 TexInst 108.90 -1.34 30 TexRdhse 66.03 +.09 dd Textainer 15.60 ... 42 Textron 65.94 -.20 26 ThermoFis 205.88 +.31 56 3D Sys 13.98 -.11 29 3M Co 195.83 +.31 39 Tiffany 132.05 +.99 17 Timken 43.20 -.10 ... Tintri h .21 -.07 12 TollBros 36.88 +.14 6 Tor chmark 82.08 +.33 ... TorDBk gs 57.66 +.24 ... Total SA 61.40 +.54 ... Toyota 127.40 -.53 dd TransEntx 3.84 -.17 dd TransGlb 2.87 +.14 dd Transocn 13.08 +.05 16 Travelers 122.77 +.38 dd Trevena 1.54 +.04 q TriContl 26.48 -.08 ... TriCntl pf 50.91 -.83 ... TridntAcq n 9.76 +.01 45 Trimble 32.41 -.09 37 TriNetGrp 56.87 -.21 8 Trinity 34.46 -.36 cc TripAdvis 56.24 +.13 17 TrueBlue 27.05 -.60 17 TrstNY 8.95 -.1 5 dd Tuppwre 40.73 +.39 26 TurqHillRs 2.84 +.08 22 21stCFoxA 48.60 -.60 20 21stCFoxB 48.03 -.64 dd 22ndCentry 2.68 +.13 dd Twitter 43.89 -1.09 7 TwoHrbI rs 16.15 +.23 dd 2U 85.42 +.51 13 Tyson 66.83 +.41 ... UBS Grp 15.14 -.04 23 UDR 37.34 +.11 11 UGI Corp 52.80 -.07 25 US FdsHl n 37.87 -.10 33 US Silica 25.99 +.23 6 UltraClean 15.64 -.71 ... UltPetro n 2.17 ... 22 Umpqua 22.58 -.03 39 UndrAr m s 22.52 .. ... UnAr C wi 21.10 -.05 23 UniFirst 181.35 +.15 ... UnilevNV 55.77 +.71 10 UnionPac 141.23 -1.84 14 Unit 25.44 +.39 10 UtdContl 70.16 -.76 18 UPS B 105.76 -.12 8 UtdRentals 145.15 +.40 14 US Bancrp 49.97 -.44 dd US Engy rs 1.40 +.07 20 USSteel 33.93 -1.20 22 UtdTech 124.92 -.11 23 UtdhlthGp 246.98 -.50 52 UnitGrp 20.31 +.15 9 UnvslCp 66.50 +.10 2 UnumGrp 37.55 -.04 dd UraniumEn 1.63 +.0 4 24 UrbanOut 46.40 +1.30 ... Uxin Ltd n 8.50 +.35 V-W-X-Y-Z 43 VF Corp 81.49 +.26 ... VICI Pr n 20.86 +.16 6 ValeantPh 23.00 +.07 29 ValeroE 108.17 -1.06 21 VlyNBcp 12.22 -.03 q VangDivAp 101.53 -.17 28 Vectren 71.41 -.09 16 Ventas 58.02 +1.15 ... Veoneer n 44.20 +1.55 dd Verastem 7.02 +.07 cc Vereit 7.50 +.06 36 Verisign 138.66 -1.56 7 VerizonCm 50.70 +.28 cc VertxPh 167.73 -1.88 6 ViacomB 29.01 -.44 28 ViadCorp 55.95 +.35 29 Viavi 10.01 -.31 ... V iewRay n 7.85 +.73 dd VikingTh n 10.12 +.06 44 Visa s 131.45 -1.05 dd VishayInt 24.40 +.75 ... VistraEn n 22.81 -1.20 43 VMware 160.37 -1.65 ... Vodafone 24.56 +.32 27 VulcanM 128.52 +1.30 12 W&T Off 6.85 -.06 38 WD 40 149.65 +2.50 21 WEC Engy 65.18 +.03 dd WMIH 1.43 +.05 18 WP Carey 66.48 +.84 dd WPX Engy 18.49 +.56 20 WalMart 84.44 +.44 13 WalgBoots 60.76 -.37 ... WarrMet n 26.71 +.79 22 Wash PrGp 8.16 +.07 29 WREIT 30.35 +.26 17 WsteMInc 81.59 -.27 29 Waters 192.56 -1.22 dd WeathfIntl 3.20 +.04 22 WebsterFn 64.18 -.27 92 WtWatch 101.09 +.10 11 WeinRlt 30.74 +.39 13 WellsFargo 55.56 -.76 14 Welltower 62.90 +.82 18 Wendys Co 17.26 +.02 q WAstInfSc 11.34 -.01 8 WDigital 76.87 -1.17 11 WstnUnion 20.11 -.33 ... WestpacBk 21.53 +.12 17 WestRck 56.59 -.34 32 Weyerhsr 36.57 +.27 28 WheatPr g 2 2.46 +.5 3 31 Whrlpl 146.15 -.79 dd WhitngPet rs 51.40 +.99 ... WildhRs n 24.49 +.19 10 WmsCos 27.04 +.34 48 WillmsPtrs 40.50 +.40 q WT MCD s 35.83 +.13 28 Woodward 76.83 +.58 dd Workday 123.74 -.52 9 WorldFuel 20.10 -.12 cc WldW Ent 74.04 -.74 cc Worldpay 82.26 +.20 14 Worthgtn 43.04 +.19 42 Wynn 152.17 -1.97 20 XcelEngy 46.25 +.02 30 Xerox rs 24.28 +.08 33 Xilinx 64.67 -.97 dd YRC Wwde 10.10 -.08 dd Yamana g 3.06 +.18 88 Yandex 35.11 -1.02 33 YorkWater 33.10 +.35 28 YumBrnds 77.84 -.27 ... Yum China 37.14 -.85 ... YumaEn rs .60 +.06 ... ZTO Exp n 20.22 -.20 dd Zafgen 10.43 +.88 17 Zagg 17.00 -.15 cc ZayoGrp 37.28 +.86 dd Zendesk 56.08 -.22 15 ZimmerBio 111.93 +.11 17 ZionsBcp 52.33 -.63 39 Zoetis 86.07 +.42 69 Zynga 4.14 +.01 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 24,174.82 -132.36 NASDAQ 7,502.67 -65.01 S&P 500 2,713.22 -13.49 10-YR T-NOTE 2.83% -.04 30-YR T-BOND 2.96% -.03 CRUDE OIL $74.14 +.20 GOLD $1,251.60 +11.80 EURO $1.1652 +.0042q q q q q q q q q q p p p p p p(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 40

The Sun /Wednesday, July 4, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I hope you can help elderly folks (like myself, age 83) who have a very embarrassing situation wherein their stool seeps out of them. The problem is only noted when I sit down and nd that my underwear sticks to me. The problem appears to happen anytime, and sometimes AFTER a bowel movement. „ R.C. ANSWER: Fecal incontinence is a far more common problem than often realized, partially because many people are too embarrassed to even mention it to their doctors. As people get older, it becomes more prevalent, as there are additional risk factors, especially people with diarrhea (people are much more likely to have incontinence with liquid stool than with solid), diabetes and women who have taken hormone replacement. There are many possible causes for fecal incontinence, and successful treatment depends on nding the underlying cause. However, I can recommend some general advice that will help many cases. The rst is that if stools are very hard, taking ber or a stool softener may solve the problem. Constipation is a frequent, unrecognized and counterintuitive reason for this problem. Conversely, liquid stools are much more likely to pass involuntarily, so ber or an antidiarrheal medicine are helpful in people with frequent loose or liquid bowel movements. Often, the problem is a decrease in nerve function in the area, both the sensory part (alerting you to the need to defecate) and the motor part (properly holding the sphincter closed when it needs to be). The fact that you are often unaware of this happening suggests a problem with sensation. Caeine and sugars, which are hard for some people to digest (such as lactose and fructose), should be avoided to see if that helps. A gastroenterologist is the right person to see for this if initial treatment fails. This may include an endoscopic evaluation of the rectum and measurements of the pressures in the anus and rectum. Many people don't get help because they are embarrassed to ask for it „ don't let that be the case for you. The booklet on constipation explains this common disorder and its treatments. Readers can order a copy by writing: Dr. Roach Book No. 504 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery. DEAR DR. ROACH: I was diagnosed with hyperparathyroidism. Is this hereditary? „ C.B. ANSWER: Hyperparathyroidism is a condition of excess parathyroid hormone caused by a benign tumor in the neck, and most cases are not hereditary. However, a very few cases are caused by abnormalities in the MEN gene (for "multiple endocrine neoplasia") or other genes. High levels of parathyroid hormone elevate the blood calcium level. The diagnosis is most often found on routine blood testing now. Symptoms of high calcium include kidney stones, bone pain, nausea and vomiting, and decreased concentration or confusion (memorized by generations of medical students as "stones, bones, abdominal groans and psychiatric overtones"). Surgery is the preferred treatment for people with symptoms, when the calcium is very high, and in younger people (younger than 50).DEAR ABBY: I am a 64-year-old widow who lost my husband 5 1/2 years ago. I became reacquainted with a former classmate at a high school reunion, and we started dating. He makes me laugh, takes me to dinner and movies, and we have a great time together. One night, I let him stay over because he was going to go to church with me the next morning. He lives 45 minutes away. My son drove by (intentionally), saw his car and confronted us at church in front of people. He walked up to my friend and said, "Well, how did you enjoy your sleepover at my mother's house last night?" This was the rst time they had ever met! Their bitterness toward each other has escalated, and now my son has given me an ultimatum: Choose between his family or my friend. He has my only grandchildren. I am so depressed, I don't know what to do. I don't want my son dictating my life, but I want to see my grandchildren. They truly are the most important people in my life. I could break up with my friend, but then my son would think he won. Any thoughts? „ So, So Sad DEAR SAD: You are all adults. Your son was a mile out of line to do what he did. Why would he be patrolling your home? Personally, I think what he did was a little sick. This is not a question of winning or losing. For your own sake, you must not allow him to tell you how to conduct your personal life. I would recommend family therapy for all of you if your self-righteous son would agree. But if he won't, my advice to you is to live your own life. DEAR READERS: Have a very happy and healthy Fourth of July, everyone. And please be safe! „ Love, Abby Dear Heloise: There are some FRENCH TERMS in cooking that I'm not familiar with, so it makes it confusing when I see certain words, such as "bisque." Would you explain some of the French terminology in cooking? „ Wade N., Topeka, Kan. Wade, here are commonly used French terms: "Au gratin": Dish topped with buttered crumbs or cheesy crumbs that have been oven-browned. "Bisque": Usually a thick, creamy soup, but it also can be a frozen cream dessert. "Frappe": Word meaning "lightly frozen." "Roux": Butter and our cooked into a paste to thicken sauces.„ Heloise Dear Heloise: I've discovered food looks better if you "paint it" with something, such as soy sauce or Worcestershire sauce, to not only enhance appearance, but also improve the avor. „ Mandy W., Tulare, Calif.Embarrassed about fecal incontinence? You're not alone Disapproving son tries to end to mother's romance Fluent in French cooking?Hints from Heloise Dr. Roach Dear Abby

PAGE 41

Page 6 www.yoursun.com The Sun / Wednesday, July 4, 2018 ARIES (March 21-April 19). Greed is the black hole of sins. It always wants more. It cannot be satised. It can, however, be combatted. It will happen today by way of a reversal. Greed will be broken by generosity. TAURUS (April 20-May 20). Repeating a thought doesnt make it more true or more likely to become reality. Looping thoughts need interruption, which can be achieved by distracting yourself with a task that requires a high level of concentration. GEMINI (May 21-June 21). You now understand that you dont need what you thought you needed. In fact, you can get by with less and/or something dierent. You may be able to make a trade today. CANCER (June 22-July 22). If youre not looking after yourself properly, it will be like opening a door to negative thoughts and low self-esteem. What do you wish your fairy godmother would do for you? Whatever it is, do it for yourself. LEO (July 23-Aug. 22). Conicting advice will be part of todays challenge, and also part of the fun. How will you know what to choose? Theres no right or wrong choice; its a matter of taste and t. And youre the expert on what you like and what feels good to you. VIRGO (Aug. 23-Sept. 22). If you can eliminate the absolutes from your vocabulary today, all of the things you alwaysŽ or neverŽ do will be o the table and you can focus on the lovely shades and specics between extremes. LIBRA (Sept. 23-Oct. 23). Youre in the business of making things happen. However, it will be very benecial to put that business aside for some time because it will be in the moments in between, when nothing happens, that you will feel most fully alive. SCORPIO (Oct. 24-Nov. 21). The magic combination is roughly the same as it was yesterday. With the right attitude for the job, the amount of eort necessary to make things happen and reasonable expectations, you will continue to succeed. SAGITTARIUS (Nov. 22-Dec. 21). Let the cynics make fun of the world; youd much rather make fun of yourself. People will appreciate your honesty and vulnerability. Youll make them laugh as they relate to your story. CAPRICORN (Dec. 22-Jan. 19). This thing you want is going to take more work than you thought. A coach can help you work smarter and faster. Unambiguous feedback is what youll need, and youre tough enough to hear it, too. AQUARIUS (Jan. 20-Feb. 18). Know what can be done and what cannot be done. These are facts; its nothing personal. But as you do what can be done, more will fall under your jurisdiction. PISCES (Feb. 19-March 20). You have a starring role in someones thoughts. Though this persons casting of you may be a bit unrealistic, its not entirely o. Youll have fun stretching yourself into the part, as long as its close to who you want to be. TODAYS BIRTHDAY (July 4). There are no limits on your dreams, and your achievements are within your reach. Creating an environment that will consistently support you is a commitment; dont expect it to happen overnight. Stay compassionate. Get a new coach or teacher to help you transition into your new life. Scorpio and Aquarius adore you. Your lucky numbers are: 17, 8, 9, 33 and 40. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 42

The Sun /Wednesday, July 4, 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 43

Page 8 www.yoursun.com The Sun / Wednesday, July 4, 2018 WORLD NEWS UNITED NATIONS „ Syria is still failing to answer questions about its chemical weapons program, years after becoming a party to the chemical weapons convention, members of the U.N. Security Council said Wednesday. Swedish Ambassador Olof Skoog, the current council president, said many members raised the issue during a closed meeting on Syrias chemical weapons at which U.N. disarmament chief Izumi Nakamitsu gave a brie“ng by video. There are a lot of uncertaintiesŽ in Syrias declaration to the Organization for the Prohibition of Chemical Weapons of its chemical weapons program, and that is part of the problem,Ž Skoog told The Associated Press after the meeting. Britains deputy U.N. ambassador, Jonathan Allen, said before the meeting that members would be discussing how to ensure the Syrian regime dismantles their chemical weapons program.Ž The council meeting followed last weeks 82-24 vote by OPCW member nations giving the international chemical weapons watchdog the authority to determine blame for chemical attacks for the “rst time, over strong objections from Russia and Syria.UN members: Syria not answering chemical weapons questionsBy EDITH M. LEDERERASSOCIATED PRESSMAE SAI, Thailand „ Heavy rains forecast for northern Thailand could worsen ”ooding in a cave where 12 boys and their soccer coach are waiting to be extracted by rescuers, possibly forcing authorities to have them swim out through a narrow, underwater passage in the cavern, a top of“cial said Tuesday. The 13, who disappeared when ”ooding trapped them in the cave they were exploring on June 23 after a soccer game, were found by rescue divers late Monday night in the cavern in northern Chiang Rai province during a desperate search. The effort drew international help and has riveted Thailand. The boys, aged 11-16, and their 25-year-old coach were described as healthy and being looked after by seven members of the Thai navy SEALs, including medics, who were staying with them inside the cave. They were mostly in stable condition and have received high-protein drinks. While efforts to pump out ”oodwaters are continuing, its clear that some areas of the sprawling cavern cannot be drained, said Interior Minister Anupong Paojinda, a member of Thailands ruling military junta. In order to get them out ahead of the bad weather forecast for later in the week, they might need to use diving gear while being guided by professional divers, he said. Anupong said the boys would be brought out via the same complicated route through which their rescuers entered, and he conceded that if something went awry, it could be disastrous.Forecast of heavy rain could complicate Thai cave rescueBy TASSANEE VEJPONGSAASSOCIATED PRESS AP PHOTOThis Monday photo released by Tham Luang Rescue Operation Center shows the boys and their soccer coach as they were found in a partially ooded cave, in Mae Sai, Chiang Rai, Thailand. adno=50538135Please Remember to VOTE! Ballots Must Be Postmarked No Later Than July 11th To Be Counted. for forUS! US! Active 55+ Resident Owned Golf Course Community Homes Available for Immediate Occupancy BEST OF CHARLOTTE 21 YEARS! Please Vote For Us Ballot #549 and #567Maple Leaf Golf & Country Club has been voted Charlotte County's Best Manufactured Home ParkŽ for 21 years and also Best Golf Course Community! Our RESIDENT-OWNED community offers carefree living, tree-lined streets, stocked lakes, friendly neighbors and over 75 clubs and activities.625-31302100 Kings Highway € Port Charlotte, Floridawww.mapleleafgcc.netTee Times: 941-629-1666 € Home Sales: 941-629-0219DIRECTIONS I-75 Exit 170 (Kings Hwy). Go 1 mile south, through the signals at Veterans and Rampart. Take the 1st left past Rampart at the gate READERS CHOICE AWARD2017 Maple Leaf Golf & Country Club RE-OPENING IN NOVEMBER Completely Renovated Golf Course adno=50538213 BALLOT #549/567 PLEASE VOTE FOR US!#355 Best Golf Course #356 Best Driving Range #357 Best Golf Store € 18 Hole Championship Golf € Driving Range/Putting Green € Restaurant and Lounge € Outings/Leagues/Tournaments Call Today 941-625-6911 for Tee Times or at www.DeepCreekGolf.com TODD EVANS, PGAPGA Professional General Manager adno=50538215 BALLOT #355/356/357 adno=50538221 Family Owned & Operated for 36 Years! VOTE FOR US:#366 Interior Window Treatments941.627.0566 www.CharlotteHomeDecor.net2733 Tamiami Trl., Ste A € Port Charlotte, FL 33952 Mon-Fri 9-5 pm € Saturday by Appt.Custom Window TreatmentsBlinds € Shades € Plantation Shutters Motorized Garage Sun Screens € Motorization Now Handling Defender Hurricane Screens We Manufacture Verticals & Wood Cornices BALLOT #366 adno=50536800THE COMPANY THAT DOES IT ALL!VOTE FOR US!!!#147 PAINTER #323 CARPET/FLOORING STORE #525 HOME REMODELING COMPANY #625 WATER DAMAGE & RESTORATION adno dno adno o adno adno adno adno dno adno adno n n ad dn n dn dn adn dn d a a a a a a a KITCHEN € FLOORING € PAINTING € CABINETS € COUNTERS € CARPET & UPHOLSTERY CLEANING € AIR DUCT CLEANING € TILE & GROUT CLEANING 24 HOUR WATER & FIRE EMERGENCY SERVICE COME VISIT OUR FULL DESIGN CENTER @ 2144 EL JOBEAN RD, PORT CHARLOTTE www.HappyHomeServices.netVOTED BEST CARPET CLEANING, HOME REMODELING AND WATER DAMAGE & RESTORATION COMPANY OF 2017!941-766-0115BONDED, LICENSED AND INSURED BALLOT #147/323/525/625 BALLOT #152 CHARLOTTE PAIN MANAGEMENT CENTER Vote F UsB A L L O T # 1 4 6 Pain Management Specialist Please call to schedule your appointment at 941-629-3000 Charlotte Pain Management Center 3109 Tamiami Trail Unit 3 € Port Charlotte, FL 33952w w w p a i n p c c o m adno=50537898 BALLOT #146Ballots Published Sunday, June 24th adno=50538340 BALLOT #551 adno=50537897 VOTE FOR USMedical Marijuana is bene“ cial for many diagnosis such as:Charlotte Compassionate Care CenterDr. James Bentley 941-286-87053109 Tamiami Trail, Unit 3 Port Charlotte, FL 33952 $10 OFFFirst Of“ ce Visit € Chronic Pain € Anxiety € PTSD € Cancer € ADHD € Seizures € Glaucoma € Parkinsons€ Migraine € Crohns € MSBallot #146Pain Management Specialist BALLOT #146 adno=50537909 2017 BALLOT #102/116/135/569 Foot and Ankle Centers of Charlotte County2 LOCATIONSPort Charlotte Office Harbor Professional Centre 3406 Tamiami Trail Suite #1 941-627-5161 adno=50537936DOCTORSSamir Vakil, DPM Pamela Humpel, DPM Andre Williams, DPM Arlo Yaege, DPM TaNika Harlis, DPMPunta Gorda Office Milus Professional Ctr. 352 Milus Street 941-639-0025 2017

PAGE 44

Your Weekly Guide to Entertainment, Travel and Arts Arcadia € Englewood € Fort Myers € North Port € Port Charlotte € Punta Gorda € Sarasota € Venice JULY 4, 2018 GO! LetsEmanonŽ was the title of an early Dizzy Gillespie piece. Now, its the title of a night of music at the William H. Wakeman, III Cultural Center Theater. Jazz fans will get a chance to sit back and enjoy the best in smooth jazz during Jazz Night with Emanon at 7 p.m. Friday, July 6. Concert-goers are in a performance of the best from the world of easy jazz and pop including the music of jazz greats, originals and well-known songs from the great American song book,Ž according to a press release. A typical Emanon concert will feature diverse musical styles such as swing, Latin, funk and pop/rock.Ž Whether in a quartet, quintet or sextet format, Emanon has developed a reputation for excellence in music, according to the release. This is a good area for jazz,Ž said Stephen Carter, executive director of the Cultural Center. The fans are knowledgeable and enthusiastic. Thats why were so happy these guys are coming in. Were expecting them to give us a great night of entertainment, and we hope to give them the kind of reception that will encourage them to keep coming back.Ž Tickets are $15 for Cultural Center members, with a limit of two per purchase. Non-discounted advance and day-of-the-show tickets are $20. Go to www.sunevents.com. Enjoy smooth jazz during Jazz Night with EmanonBy RUSTY PRAYLETS GO CORRESPONDENT PHOTO PROVIDEDJazz Night with Emanon will be held at 7 p.m. Friday, July 6, at the William H. Wakeman, III Cultural Center Theater in Port Ch arlotte. IF YOUJazz Night with Emanon will be held at 7 p.m. Friday, July 6, at the William H. Wakeman, III Cultural Center Theater, located at 2280 Aaron St., Port Charlotte. Tickets are $15 for Cultural Center members, with a limit of two per purchase. Non-discounted advance and day-of-theshow tickets are $20. For more information, visit www.sunevents.com or call 941-6254175. Midsummer Festival features a Maine lobsterfestAlmost 40 years ago, a handful of Italian folks „ more than one from New York „ gathered around a kitchen table and decided what the area needed was a club to showcase Italian culture. Thats how the Italian American Club of Venice was formed. Over the years, it has grown into a dynamic nonprofit that supports the community through a variety of ventures. One of its fundraisers is the Midsummer Festival, which features a Maine lobsterfest. In its eighth year, it will be held beginning at 3 p.m. Saturday, July 7, at the club, 1375 Ringling Drive, Venice. The menu will include shrimp cocktail, salas, clam chowder, 1 1‡4 pound Maine lobster and more. Seating is limited. Donations are $34 for members and $39 for guests. For tickets, call 941-468-5013. It actually started out in pretty robust fashion,Ž said Bruce Bastian, club president. From the get-go, it was popular, and it has kind of just maintained that popularity through the years.Ž Bastian said the event draws upward of 200 people to the friendly club on Ringling Drive. People anticipate it,Ž the Osprey resident said. They really enjoy it.Ž Bastian believes one of the reasons for the events popularity is the clubs reliability. The club is a reliable place to come for positive events,Ž he said. We have events all year long, and people know theyre going to be treated well here. Its all volunteers, and its very family-oriented.Ž In addition, eating at the club is a long-held tradition. Every Friday from 4:30 p.m. to 7:30 p.m., the club provides Italian dinners for $10. The tables are set up for eight people, making it an excellent meet-and-greet venue. Continuity is also a club asset. Lou Sclafani, one of the people at that kitchen table 39 years ago, remains a member. And then, of course, theres the food at the lobsterfest. The food is out of sight,Ž Bastian said, and theres a large amount to be had.ŽBy RUSTY PRAYLETS GO CORRESPONDENTPHOTO PROVIDED IF YOUThe Midsummer Festival Lobsterfest begins at 3 p.m. Satuday, July 7, at the Italian American Club of Venice, 1375 Ringling Drive, Venice. Tickets: $34 for members, $39 for guests; call 941-468-5013. For more information, call 941-486-1492 or go to www. italianamericanclubofvenice.com. BASTIAN On Friday, July 6, and Saturday, July 7, the Englewood Art Center, a division of Ringling College of Art & Design, will be featuring artisan vendors, kids' activities, art demonstrations and lively music in their spacious air conditioned galleries and classrooms. As a special treat, tasty Southern soul food prepared by Baylor's Food Truck will be offered for sale in the Center's parking area. MadeBy Gallery will feature artwork, jewelry, books and other products designed or created by the Ringling College of Art & Design alumni and current students. Sandy Stanley and Maren Thompson, who work in our ceramics studio, will feature artwork as well. Rock painting and citrus printing activities for children will be led by Nichole Moranda, one of our EAC children's instructors, and Erica Groff, our program coordinator. Kids projects will take Summer fun at the Art MarketBy CHRIS KOURAPISLET'S GO CORRESPONDENT IF YOU On Friday, July 6, and Saturday, July 7, the Englewood Art Center, a division of Ringling College of Art & Design, will be featuring artisan vendors, kids activities, art demonstrations and lively music in their spacious air-conditioned galleries and classrooms. The EAC Summer Fun Art Market is scheduled to take place from 10 a.m. to 3 p.m. at Englewood Art Center, 350 S. McCall Road, Englewood. Go to www. ringling.edu/eac to view fall schedules and exhibit information. Call 941-474-5548 or visit www.facebook.com/Englewood/ArtCenter. PHOTO PROVIDEDRingling College of Art & Designs MadeBy Gallery will feature artwork, jewelry, books and other products designed by college alumni or current students at the EAC Summer Market on July 6-7. ART | 2 2400 Kings Hwy Port Charlotte, FL 33980941-629-9191www.visani.net COMEDY ZONEMUSIC EVENTSCOMING SOONPASTA NIGHTFRIDAY & SATURDAY ONLY.95plus reg. menuDoors Open for Dinner 3:30pm9$Restaurant & Comedy Zone COMEDY ZONETUESDAYCOMING SOONadno=50538433July 10thEvedential MediumCINDY KAZAConnect with your lost loved ones July 5th 7thActor and Comedy LegendPAUL RODRIGUEZSeen on the Original Latin Kings of Comedy July 11th 14thComedy for all OccasionsSID DAVISOpened for Joan Rivers for years Reservations Required941-240-5100 NORTH PORT, FLORIDA Golf & Country Club Italian Pasta BarFriday, July 13th 5PM-8PM(Limited Seating)$2195adno=720699 ++

PAGE 45

2 Lets Go! E/N/C/V July 4 10, 2018 The Second Seminole War, which lasted from 1835 to 1842, came about after President Andrew Jackson signed the Indian Removal Act, which authorized the resettlementŽ of all Native American people to lands west of the Mississippi River. Not surprisingly, the Native Americans were not too fond of this idea. The Seminole Indians, in particular, were especially reticent to leave the reservation that had been established for them just north of Lake Okeechobee and move the move west. Made up of a combination of Floridian-born Native Americans and those from the northeastern part of the country who had immigrated south, the Seminoles were known as exceptionally “erce warriors and they fought to protect their land and way of life. Led by the dynamic Chief Osceola, the Seminole Indians made their way along the Fort King Military Road, attacking forts along the way. The U.S. Army was not used to the guerilla, hit-and-run ambush tactics the Native Americans used and there were many losses of life. One of the forts that was occupied by the army during this war was Fort Foster, which is located in the Hillsborough River State Park. Originally built in 1836, it was only in use for about a year before being shut down for rampant health issues. Turns out that the damp, sti”ing hot Florida spring and summer brought with them a multitude of disease-carrying insects. During the cooler months, you can still tour Fort Foster today. Though the fort fell into disrepair after almost two centuries in the woods, it was rebuilt in 1980 on the exact same footprint and with some of the same original furnishings. On our tour, Sandy, our extremely knowledgeable guide, tried to put us in the frame of mind of the young soldiers who once occupied the fort. There were about 305 soldiers stationed at Fort Foster at the beginning and they had miserable conditions both inside and outside the walls of the fort. Except for the of“cers, all the soldiers slept in tents surrounding the fort, which is especially crazy when you consider the Seminole Indians had a camp just over the small bridge directly in front of the structure. Sandy said the camp was so close to the fort that the Seminoles could smell the soldiers. (Apparently, they werent really known for their attention to personal hygiene.) During the Second Seminole War, 1,100 American soldiers died, and more than 800 of those deaths were from disease. Today at Fort Foster, the only residents are the tiny bats that live in the rafters. The heat and humidity are still oppressive, though, which is why the tours of the inside of the fort are shut down during the summer months. In the meantime, you can still visit the Interpretive Center inside the entrance to the Hillsborough River State Park. It contains exhibits about the Seminoles and the second world war, as well as artifacts from the fort.Studying causes and eects of the Second Seminole War at Fort Foster DebbieFLESSNERCOLUMNIST IF YOUThe Fort Foster Historic Site is located at 15402 U.S. 301 North, in Thonotosassa. Tour times for the fort are Thursdays at 10:30 a.m. The tours are now shut down for the summer, but will be starting back up in September. Check the website closer to the time for details about the specific date. You need to pay an entrance fee to the Hillsborough River State Park of $6 per vehicle and then a fort tour fee, which is $2 per adult and $1 per child ages 6 to 12. The Hillsborough River State Park has a lot of great attractions in addition to Fort Fisher and the Interpretive Center. The river has Floridas only Class II rapids, and you can rent canoes and kayaks there. You can also camp at the park and rent bicycles, and there is even a large swimming pool on the site of an old swimming hole. For more information, visit the website at www.floridastateparks.org/park/ Hillsborough-River. Both wagons carrying supplies, and the enemy Seminole Indians, would cross this bridge and go right up to Fort Fosters gate. LETS GO PHOTOS BY DEBBIE FLESSNERPort Richie residents Karen and Michael Maio demonstrate how thieves were identied/punished at Fort Foster during the Second Seminole War. A tiny green frog sits inside a now inactive cannon at the entrance of Fort Foster. This blue wool winter uniform was worn by a soldier during the Second Seminole war. Its inside the Interpretive Center at the Hillsborough River State Park. place in the Burke Studio during both days of our art market,Ž explained Art Center Director, Samantha Parkinson. During the two-day EAC family friendly event attendees will be treated to live musical entertainment by The Neptunes and a variety of artist demonstrations being held in adjacent classrooms. The list of returning and new art vendors includes: Chuck Tyger, acrylic paintings primarily on canvas; Ellen Long, watercolor and mixed media artwork and handmade paper bead jewelry; Mary Gaines, stained glass; Nancy McCune, unique metal and clay jewelry; Tricia Beuler; custom jewelry and paintings; Jill Lindsey, alcohol inks, mixed media artwork; Raquel Paladino, abstract painting; Gloria Rees Hansen, paintings, books, sculptures; and Stephanie Flees, jewelry, note cards and T-shirts. Inviting the general public and local artists to attend this second annual early summer art market is an ideal way for locals to learn about the Englewood Art Center and the classes and exhibitions that we offer during the year. We will be “nishing adult classes as we approach our month of August closure, but children and youth classes continue to be held every Tuesday-Friday through the end of July. People may visit us anytime during regular summer hours from 9 a.m. to 4 p.m. until Saturday, July 28. A local Artists Collaborative Installation can be viewed in the Warren Loranger Gallery until July 25, and Egypt: the Eternal Spirit of its People, a Retrospective Exhibition by Jack Jonathan, may be viewed until Friday, July 27, in the Mangrove Gallery. We'll reopen on Tuesday, Sept. 4. Exhibition and class schedules for 2018-19 are on our website," said Parkinson. The EAC Summer Fun Art Market is scheduled to take place from 10 a.m. to 3 p.m. on Friday, July 6, and Saturday, July 7, at Englewood Art Center, 350 S. McCall Road, Englewood. Go to www.ringling.edu/eac to view fall schedules and exhibit information. Call 941-474-5548 or visit them at www.facebook.com/ Englewood/ArtCenter. ARTFROM PAGE 1 NORTH PORT EVENTSalt of the Earth North Port Art Centers Salt of the EarthŽ exhibit starts with a reception Friday, July 13 and runs through Friday, Aug. 24. A Youth Art Show reception is July 13. Award will be presented for both exhibits at the July 13 reception. The facility is at 5950 Sam Shapos Way, North Port. For more information, call 941-423-6460.PUNTA GORDA EVENTInaugural International Culture Fest Fishermens Village will play host as the location for the “rst Annual Interna tional Culture Fest, Friday, July 13, and Saturday, July 14. The event is presented in cooperation with the Cultural Heritage Center of Southwest Florida. The event kicks off from 5 p.m. to 9 p.m. on Friday, July 13 with a variety of music genres presented by The Ragady Lapsey Band in Center Court. From 10 a.m. to 4 p.m. on Saturday, July 14, visitors to Fishermens Village will experience multi-cultural entertainment, arts & crafts, and traditional cuisine. A highlight of Saturdays event will be the Parade of CulturesŽ at 11 a.m. The event is free and open to the public. Visit www.“shville.com for more details or call 941-639-8721. LIVE LIKE A TOURIST ENGLEWOOD ART CENTER Find us on350 S McCall Rd, Englewood, FL 34223 941.474.5548 SUMMER ART MARKET! FRIDAY, JULY 6 € SATURDAY, JULY 7 Indoor and family-friendly! Paintings, watercolor, ceramics, “ber art, sculpture and photography by area artists. activities PLEASE VISIT ringling.edu/eac or email eac@ringling.edufor more information. adno=54537520 DID SOMEONE SAYBINGO!Come Try ItHave Fun, Win Some Cash and Support Your Local Charities BINGO TRAIL1700 Tamiami Trail, Port Charlotte, FL 33948 (941) 255-1266 € www.bingotrail.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Business Women Association American Association Of University Women Alzheimers Association Disabled American Veterans C.H.C. Military O cers Association Of America Hearing Impaired Person Holly Trinity Greek Church Military Order Of Purple Heart Military Heritage Museum Friends Of The Poor Port Charlotte Sight & Hearing Punta Gorda Lions Foundation San Antonio Church C.C.W. Time Out Respite Unity Church For more information, please visit our Facebook Page or our Website www.bingotrail.com CHARLOTTE HARBOR BINGO4200 Tamiami Trail, Port Charlotte, FL 339452 (941) 255-5965 € www.charlotteharborbingo.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Veterans Of WW2 #1999 Ladies Auxillary Charlotte County American Veterans #1999 Port Charlotte Rotary Foundation Doug Jacobsen Fund … F.O.P. Robert E. Lister Memorial #66 Military Order of Cootie Parents Of Murdered Children Pregnancy Careline … H.E.L.P. Of Charlotte County For more information, please visit our Facebook Page or our Website www.charlotteharborbingo.comMust be 18 Years or Older adno=50538437 Promotional Rates May Apply. Ask! 1.866.249.1087 Cruises, Escorted Tours & More! AllAboardTravel.com Prices per person plus cruise/package taxes & fees. Subject to availability. Restrictions apply. Check pricing quoted.FL ST#37304 Wir Sprechen Deutsch WE GROUPS! Call about our group program today. iE Western CaribbeanSeptember 2018Sail from Miami to Roatan, Harvest Caye, Costa Maya and Cozumel. (rates/availability subject to change at any time without notice due to various promotions by the cruise line) 7-Day Cruise... fr. $399 We Book More Than Just Cruises!Think of us to plan your next trip.Journey Through The CloudsSpring 2019Travel from Vancouver to Kamloops, Jasper, Lake Louise, Banff & Calgary with Rocky Mountaineer Includes 2 days of rail travel, a helicopter tour, Banff gondola ride and so much more!10-Day Land & Rail Package... fr. $3,237RIVER CRUISE SPECIAL OFFER!2-for-1 cruise plus up to Free International air*Hurry! For a limited time only from Viking River Cruises Book by July 31, 2018*certain restrictions apply Sparkling Southern CaribbeanDecember 2018Sail roundtrip from Ft. Lauderdale Curaao, Aruba, Bonaire, St. Lucia and Antigua.Bus from select FL cities. 12-Day Cruise Package... fr. $799All Aboard Travels 30th Anniversary Celebration December 2018Sail on the New Norwegain Bliss from Miami to St. Thomas, Tortola & Nassau. Cruise Host, Cocktail Party, Gift, PLUS pick a Bonus PERK!Bus from select FL cities 8-Day Cruise Package... fr. $649adno=50522973

PAGE 46

July 4 10, 2018 E/N/C/V Lets Go! 3 Like us on Facebook:www.facebook.com/ SunCoastLetsGo Your weekly guide to entertainment, travel and arts in Southwest Florida. President: Michael Beatty Publisher: Carol Moore 941-681-3031 cymoore@sun-herald.comExecutive Editor: Jim Gouvellis 941-206-1134jgouvellis@sun-herald.comAssociate Editor: Marie Merchant 941-206-1135 mmerchant@sun-herald.com Associate Editor: Sherri Dennis 941-206-1010sdennis@sun-herald.comLets Go! letsgo@sun-herald.com 23170 Harborview Road Charlotte Harbor, FL 33980 www.sunnewspapers.net Submit information about your event at least two weeks in advance via email to letsgo@sun-herald.com. Please include the time, date, location (including address), cost and description of your event. Also, include a phone number to call for more information. On Friday, July 13, from 10 a.m. to noon, Edison & Ford Winter Estates will participate in the North American Butter”y Associations (NABA) 43rd annual butter”y count. Results of the count help researchers monitor butter”y population trends throughout the United States, Canada and Mexico. Teams of butter”y spotters will count butter”ies at locations in Fort Myers and Cape Coral, including Edison Ford. Volunteers are needed in all locations. Experience is helpful, but not required, as groups will include both beginners and seasoned butter”y enthusiasts. Those with less experience can help record data or take photos. Last year, volunteers counted 134 butter”ies of 19 different species. The butter”y garden at Edison Ford is a NABA Certi“ed Butter”y Garden. For anyone wishing to create their own butter”y garden, both nectar and host plants are available for sale in the Garden Shoppe. Horticulturists are on site daily to answer questions about plant selection and maintenance. Butter”y spotters should be prepared to walk outside for at least two hours in hot, humid weather. To participate in the count, all volunteers must register with Britta at bsoderq@edisonfordwinterestates.org before Wednesday, July 11.Edison & Ford Winter Estates participating in National Butterfly CountProvided by LISA WILSONAPR, PUBLIC RELATIONS IF YOUFrom 10 a.m. to noon on Friday, July 13, Edison & Ford Winter Estates, 2350 McGregor Blvd., Fort Myers, will participate in the North American Butterfly Associations 43rd annual butterfly count. Results of the count help researchers monitor butterfly population trends throughout the United States, Canada and Mexico. Butterfly spotters should be prepared to walk outside for at least two hours in hot, humid weather. To participate in the count, all volunteers must register with Britta at bsoderq@ edisonfordwinterestates.org before July 11. PHOTO PROVIDED UPCOMING EVENTSPORT CHARLOTTE EVENTSMall in the Hall scheduled San Antonio Catholic Church Ministry Center, 24445 Rampart Blvd., Port Charlotte will host its annual Mall in the HallŽ on Saturday, July 7, from 9 a.m. to 5 p.m. and Sunday, from 8 a.m. to 1 p.m. This event is an experiencedŽ clothing giveaway for the entire family and its absolutely free! Its San Antonios gift to the community. There is also available the Boutique for BucksŽ room that will feature special occasion clothing: dresses, of“ce wear, mens suits, sport jackets all at mall-in-the hallŽ prices. Any questions, contact Maureen at 941743-3765 or samandm@ aol.com. Entrepreneurial Academy to start Port Charlotte SCORE and Achieva Credit Union will present an eightweek Entrepreneurial Academy to assist entrepreneurs in evaluating ideas and teach them the basic business techniques necessary to operate and grow a business. First Stage business owners, two or three years in business, will learn how to grow their business to the next level. Graduates of the Academy will have a working knowledge of good business practices, a resource workbook and a mentor to provide continuing advice as their business grows. The workshops will begin on Tuesday, July 10, from 6 p.m. until 9 p.m. in the Conference Room, Suite 402, BMO Harris Bank Building, 1777 Tamiami Trail, Port Charlotte. Workshops will continue every Tuesday evening through August 28. There is no charge for the Entrepreneurial Academy thanks to our sponsor Achieva Credit Union. Seats are limited so register at portcharlotte.score.org. For more information, contact eddavis@scorevounteer. org. Annual Christmas in July Cultural Center of Charlotte County, 2280 Aaron St., Port Charlotte will host its 49th Annual Christmas in July Bazaar on July 13, 14 and 15. The event is from 9 a.m. to 3 p.m. on Friday and Saturday and 11 a.m. to 3 p.m. on Sunday. Over 80 vendors will be onsite with an array of great handmade crafts and more. Join Santa each day in Centennial Hall from noon to 2 p.m. for free pictures as well as complimentary cookies. In addition to vendors and activities, food choices include bake sale items, hot apple dumplings, World Famous Strawberry Shortcake,Ž and a variety of treats from Beaches Cafe. Live music on Friday, Saturday and Sunday, as well as special deals in our Thrift Shops and Centennial Hall. The Cultural Center of Charlotte County is a nonprofit organization that has been serving our community since 1961. For more information, or to reserve a vendor table, call 941-625-4175.VENICE EVENTSVenice Farmers Market The Venice Farmers Market is open on Saturdays, from 8 a.m. to noon at 238 Tampa Ave. For more information, call 941-445-9209. Hot, Hot, Hot artwork on display The Altman-Vogt Solo Gallery features the work of: Pottery and Sculpture Students. This show is open for viewing from now through Friday, July 6, from 9 a.m. to 4 p.m. on Monday to Friday at Venice Art Center, 390 Nokomis Ave. S. Venice. For more information, call 941-485-7136 or visit www.veniceartcenter. com. Summer Cabaret Festival The Venice Theatre, 140 W. Tampa Ave., will host its 6th Annual Summer Cabaret Festival from July 13 Aug. 26. The areas hottest talent will entertain throughout the summer with a variety of shows that define cabaretŽ in its purest form. Dont miss the hottest event of the summer in Pinkys Cabaret. Many returning favorites along with new acts we know youll love. The whole line-up and performance times can be found online at www.venicestage. com. Tickets are $17 and may be purchased at the box office or online. 4295 Tamiami Trail South, Venice 941-493-8555Mon-Sat 9am-9pm € Sun 11am-6pmJACARANDA CROSSINGS CENTER (Next to Staples & Target)Closest Wine, Spirits & Beer SuperstoreTo Venice, North Port, Pt. Charlotte & Englewood Prices Good Through 7/17/18 SPARKLING 750 MLCHANDON BRUT CLASSIC ................ $14.97 FREIXENET BRUT OR EXTRA DRY ...... $8.47 LAMARCA PROCECCO ..................... $11.95 MOET & CHANDON IMPERIAL BRUT .. $40.97 NICOLAS FEUILLATTE BRUT RES ....... $29.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 ROEDERER ESTATE BRUT .................... $17.95 RUFFINO PROSECCO.......................... $10.95 VEUVE CLICQUOT YELLOW LABEL ...... $43.97 ZONIN POSECCO ................................. $8.95SPIRITS 1.75 LtrAPPLETON GOLD OR SILVER RUM ....... $20.99 BELVEDERE REG. VODKA 750ML ....... $23.99 BENCHMARK B OURBON ............... $16.99 BURNETTS V ODKA ........................ $12.99 BUSHMILLS I RISH WHISKEY .......... $36.99 CABO WABO BLANCO TEQUILA ....... $26.99 CAMARENA S IL/ R EPO TEQUILA ... $34.99 CHIVAS REGAL 12YR 750ML ......... $25.99 CHOPIN VODKA 7 50ML ............... $27.99 CHRISTIAN BROTHERS VS .............. $18.99 E & J V S BRANDY ........................ $19.99 EL JIMADOR SIL/ R EPO TEQUILLA .. $26.99 FINLANDIA V ODKA ........................ $22.99 GLENFIDDICH 12YR SINGLE MALT ... $72.99 GLENLIVET 12 YR SCOTCH ............. $69.99 GLENMORANGIE 10 YEAR 750ML ... $31.99 GRAND MARNIER LIQUEUR 750ML $29.99 GREY GOOSE VODKA ..................... $48.99 HENDRICKS GIN 750ML .................. $27.99 HENNESSY VSOP 750ML ..................... $54.99 HENNESSY VS COGNAC 750 ML ........... $32.99 J. WALKER BLACK LABEL SCOTCH .......... $51.99 JAMESON IRISH WHISKEY 750ML .... $21.99 JIM BEAM BLACK BOURBON ......... $33.99 KAHLUA C OFFEE LIQUEUR ............. $31.99 KNOB CREEK B OURBON ................ $61.99 OLD SMUGGLER S COTCH ............... $18.99 PAUL MASSON VS BRANDY ......... $18.99 PATRON SILVER TEQUILA 750ML .. $36.99 REMY MARTIN V SOP 750ML ..... $31.99 RON CARLOS W HITE OR GOLD ...... $14.99 RON RICO SIL VER OR GOLD ........... $14.99 SOUTHERN COMFORT BOURBON .. $20.99 ST. REMY VSOP BRANDY ............. $23.99 SVEDKA REG ................................. $16.99 THREE OLIVES PLAIN VODKA ........ $22.99 U V VODKA ................................ $15.49 WHITE & BLACK S COTCH ............... $24.49 WHITE HORSE S COTCH ................. $22.99 ZAYA 12 YEARS RUM 750ML ........ $27.99750 ML WINESA TO Z PINOT GRIGIO ..................... $11.99 A TO Z PINOT NOIR ......................... $15.99 AVALON CAB ..................................... $8.95 BAREFOOT ANY TYPE .......................... $5.47 BLACKSTONE ANY TYPE ..................... $6.95 BREAD & BUTTER CHARDONNAY ....... $10.97 CARNIVOR CAB SAUV ..................... $11.95 CROWDED HOUSE S. BLANC ................$10.97 ESTANCIA ANY TYPE ......................... $9.95 MENAGE A TROIS RED ......................... $8.47 ESTANCIA MERITAGE, PASO ROBLES .. $19.95 FREEMARK ABBEY NAPA CAB .......... $33.97 GASCON MALBEC .............................. $9.95 LINE 39 ANY TYPE ............................. $8.99 KRIS PINOT GRIGIO ............................. $8.95 LA CREMA MONTERREY CHARD ...... $15.99 LE GRAND BLACKSHEEP ANY TYPE .... $7.95 LE RIME PINOT GRIGIO ...................... $9.95 MAC MURRAY SONOMA CHARD ..... $15.97 MARIETTA OLD VINE RED ................ $11.95 MASCIARELLI MONTE. OR WHITE .......$8.95 MATUA SAUV. BLANC ...................... $10.99 MIRASSOU ANY TYPE........................ $7.97 PLUNGERHEAD ZINFANDEL .............. $12.95 RAVENSWOOD ANY TYPE ................. $7.97 ROCCA DEL MACIE CHIANTI CLASS ... $14.97RODNEY STRONG CHALK HILL CHARD $13.97 RODNEY STRONG ALEX. VALLEY CAB ... $20.97RUFFINO LUMINA PINOT GRIGIO ...... $7.45 SONOMA CUTRE CHARDONNAY ...... $20.95 MONKEY BAY SAUV. BLANC .............. $7.95 VILLA MARIA SAUV. BLANC ............. $10.951.5 Ltr WINESBELLA SERA ANY TYPE ..................$10.97 BERINGER CALIF. WHITE ZINF ........ $7.95 BOLLA ANY TYPE ......................... $10.95 CAVIT ANY TYPE ........................... $9.97 CK MONDAVI ANY TYPE ............... $8.95 FETZER ANY TYPE.......................... $9.95 FOXHORN ANY TYPE..................... $6.95 FRANZIA ANY TYPE ....................... $7.95 GLEN ELLEN ANY TYPE ................... $7.95 JACOB'S CREEK ANY TYPE ............. $9.97 LINDEMANS ANY TYPE .................. $8.95 LIBERTY CREEK ANY TYPE .............. $7.45 MONKEY BAY S/BLANC ................. $14.47 REDWOOD CREEK ANY TYPE .......... $9.97 RUFFINO CHIANTI........................ $13.95 YELLOWTAIL ANY TYPE .................. $8.95$ 1.00 OFF ON UP TO 6 BOTTLES OF WINE750ML ONLY Good through 7/17/18. *Includes sale items. € Must bring newspaper coupon in store € One Coupon per customer € Not valid on wine $7.99 & under or 1.5LTR Wines & 3L TR W INES € Not valid with promotions & closeout € Valid only in Venice storeCHATEAU STE MICHELLE Cab Sauv & Merlot$12.97CHATEAU STE MICHELLE Chard & Riesling$7.97DARK HORSE All Type$7.99 INCLUDING THE NEW DOUBLE DOWN RED BLEND19 CRIMES CAB or RED BLEND $7.97MEIOMI Pinot Noir $1697MARK WEST PINOT NOIR$847SIMIChardonnay$1247WILLIAM HILL North CoastChard$1297750mlMEZZ CORONA PINOT GRIGIO$997YELLOW TAIL or WOODBRIDGEAny Type$8951.5LZONINPinot Grigio or Montepulciano$895BAREFOOT $995APOTHIC BREWINFUSED WITH COLD BREW COFFEE$1297APOTHICRed Blend$845CUPCAKEChard, Merlot, S/Blanc, P/Grigio, P/Noir, Cab Sauv$795MIRASSOUAny Type$797BERINGERAny Type Calif Only $895FRONTERAAny Type$795WOODBRIDGEAny Type$895BELLA SERAAny Type$1097750 ML750 ML 1.5L 750ML 750ML 1.5ML1.5MLSMOKING LOONAny Type$595SOUVERAIN Cab Sauv, Merlot or Chard$897750MLKIM CRAWFORDSauv Blanc $1197OR JOEL GOTTCabernet or Zinf$1295750MLESTANCIA CAB AUVMerlot or Pinot Noir $995JOSH CELLAR'S CAB SAUV750MLBEEFEATERGin $2499MALIBU COCONUTRum$1899CANADIAN CLUBWhiskey $1699FAMOUS GROUSEScotch $24991.75LSTOLICHNAYA$2699Reg VodkaKETEL ONEReg Vodka$32991.75L 1.75L 1.75LABSOLUTVodka$2799TITO'SHandmade Vodka$2999JOHNNIE WALKERRed Label$2899TANQUERAYGin$29991.75LWOLFSCHMIDTVodka$1299DEEP EDDY VODKA$22991.75LBLACK VELVET OR RICH & RAREWhiskey$1499CANADIAN LTDWhiskey $12991.75LPATRONSilver Tequila$3699FIREBALLCinnamon Whiskey$20991.75L 750ML 1.75L1.75L 1.75L 1.75L 1.75L 1.75L1.75L 1.75LICEBERGVodka$1899PINNACLE Reg. Vodka$1599WILD TURKEY101 Burbon$3099J&BBlended Scotch$3199JIM BEAMBourbon$2399CUTTY SARKScotch$2199PRAIRIE ORGANICVodka$2699PLATINUMVodka$1499CROWN ROYALCanadian Whiskey $3999 $21991.75LCAPTAIN MORGAN Spiced$1999SKYY Reg. Vodka$1899SVEDKA Reg.Vodka$1699EVAN WILLIAMSBurbon $1899E & J XO BRANDY$2599CAMARENA TEQUILA SILVER OR REPOSADO$34991.75LSCORESBYScotch ORSEAGRAM'S 7Whiskey$1899 750ml REDWOOD CREEKAny Type$997LIBERTY CREEKAny Type$745Any Type$1097 750ml 750ml 750MLLOCALLY OWNED & OPERATEDTHREE OLIVES VODKA80 Proof$1999THREE OLIVES FLAVORS$2199SIGN UP & EARN REWARD POINTS ON ALL PURCHASESJOHNNIE WALKERBlack Label$5199JOHNNIE WALKER Red Label$28991.75LGRAND MARNIERLiqueur$3299B & BLiqueur$35991.75L 1.75LMAKERS MARK Bourbon$4799 $6999RUSSIAN STANDARD Vodka $2399BALLANTINESScotch$2799KENNY CHESNEYBLUE CHAIR RUMRUSSIAN STANDARD GOLDSVEDKA VODKA$1799JACK DANIELSBourbon$3599SONOMA CUTRER Chardonnay$2097FREEMARK ABBEYCab Sauv$3397BUTTERChardonnay$1497SANTA MARGHERITA Pinot Grigio$1787CAVES DESCLANS WHISPERING ANGELCOTES DE PROVENCE ROSE$1697750MLKRIS Pinot Grigio$897750ML 1.5ML 750MLYELLOW TAILANY TYPE$497KENDALL JACKSONVINTNERS CHARD$1097750MLCORONA PREMIER, LIGHT & EXTRA12 PACK BOTTLES OR CANS$1399MODELO ESPECIAL OR NEGRA & VICTORI$1399 750ML 750ML THE GLENLIVET 12 Year WE HAVE THE LARGEST AND BEST SELECTION OF VALUE WINES Open Mon Sat 9AM to 9PM Sun 11AM to 6PMTelephone 941 493 8555$1899750ML$24991.75L$1599750ML $2.00 OFF UP TO 2 BOTTLES OF LIQUOR750ML OR LARGER Good through 7/17/18. *Includes sale items. *MUST BRING NEWSPAPER COUPON IN STORE *ONE COUPON PER CUSTOMER *NOT VALID ON LIQUOR $15.99 & UNDER *NOT VALID WITH PROMOTIONS & CLOSEOUTS *VALID ONLY IN VENICE STORE 750ml BUDWEISER, BUD LIGHT, MILLER LITE & COORS LIGHT12 PACK BOTTLES or CANS $999RED STRIPE 6 PACK BOTTLES $59912 PACK adno=54537634

PAGE 47

4 Lets Go! E/N/C/V July 4 10, 2018 AROUND TOWN PHOTO PROVIDEDThe North Port Area Chamber of Commerce r ecently held a Ribbon-Cutting Ceremony for The Rock Box Music School & Stage for the grand opening of their brand-new Side BŽ expansion. PHOTO PROVIDED BY NANCY BRACKENTappercise danced and sang for the residents of Aviva Senior Life. Standing from left: Richie Huttner, Deb Congleton, Sharon and Adriel deMarc, Liz Gies, Nancy Bracken, Ted Meier; Front: Dottie Meier and Alyce Kurecki. PROVIDED BY ALICE WHITECalei Panepinto does a taste test on her homemade cannoli during Alice Whites Junior Chef annual summer cooking camps. LETS GO PHOTO BY TAMI GARCIANorth Port Area Little League 8-10-year-old division player Kaden Davidson patiently waits in the dug-out for his turn at bat during the All Stars game against Sarasota American All Stars, at Atwater Community Park in North Port. PHOTO PROVIDED BY ALICE WHITEJunior Chefs have been whipping up culinary delights during Alice Whites Junior Chef annual summer cooking camps. During Italian week, Sabrina Earley and Gabby Austin worked the pasta machine for their homemade ravioli. A look back at the Pop/Rock music of the 60s, the 70s and 80s By Tom Lovasko Sun Correspondent Top of Billboard Chart 1962 … I Cant Stop Loving YouŽ by Ray Charles 1972 … Song Sung BlueŽ by Neil Diamond 1982 … Dont You Want MeŽ by Human League BFF Songs to inspire friending: 1960s … With A Little Help From My FriendsŽ (Beatles, also Joe Cocker), Stand By MeŽ (Ben E. King), He Aint Heavy, Hes My BrotherŽ (Hollies), Best FriendŽ (Harry Nilsson), Happy TogetherŽ (Turtles), Friendship TrainŽ (Gladys Knight & the Pips), Friends of MineŽ (Zombies), See My FriendsŽ (Kinks), He Was A Friend Of MineŽ (Bob Dylan). 1970s … Youve Got A FriendŽ (James Taylor), Thank You For Being A FriendŽ (Andrew Gold), FriendsŽ (Elton John), Whenever I Call You FriendŽ (Kenny Loggins), Lean On MeŽ (Bill Withers), Youre My Best FriendŽ (Queen), Ill Be ThereŽ (Jackson 5), Thank You FriendsŽ (Big Star), Why Cant We Be FriendsŽ (War), Dear FriendŽ (Wings), We Go TogetherŽ (Olivia Newton-John). 1980s … Thats What Friends Are ForŽ (Dionne Warwick, Elton John, Stevie Wonder & Gladys Knight), Waiting On A FriendŽ (Rolling Stones), Wind Beneath My WingsŽ (Bette Midler), True ColorsŽ (Cyndi Lauper), Friends In LoveŽ (Dionne Warwick & Johnny Mathis), All My Rowdy Friends (Have Settled Down)Ž (Hank Williams, Jr.). Honorable Mentions from the 1990s: Youve Got A Friend In MeŽ (Randy Newman), Ill Be There For YouŽ (Rembrandts), and Ill Stand By YouŽ (Pretenders), all from 1995. READERS ROCK!UPBEAT Last week, the trivia question asked: After a successful career with his band, this legendary Floridian rocker went solo in 1989 with an album that included 3 charted hits as well as a cover song by the Byrds, one of his influences. Who is he?Answer: Tom Petty Our Weekly Winners Are: Will Johnson and Dave Klein of Punta Gorda. Julie Worth of Venice, Carol McCoy of Englewood, Emma Kolanich of Deep Creek, Ross Sorenson of North Port, and Mike Barry of Ocala. Karla Kimmey, Darlene Barclay, and Lenore Arena of Port Charlotte. Tom Tissot of Brick, New Jersey, and Lee Stein of Arvada, Colorado.This Weeks Question: It took me four days to hitch-hike from Saginaw. Ive come to look for _____Ž Finish the lyric to name the title of Simon & Garfunkels 1968 classic tune fit for Independence Day. Everyone who answers correctly will be named in this section next week. Email responses to upbeat@sun-herald.com by noon this Friday. Sammi Jo Wickey, founder and lead vocalist for the band Moon Child, said the band got its name from her birth sign, Cancer. The name Moon Child stems from July babies,Ž she said. The zodiac sign is Cancer the Crab, otherwise known as being a moon child, because our ruling planet is the moon. I prefer being known more as a moon child than a Cancer, because obviously cancer is a deadly disease.Ž Wickey added she incorporated some of the moon child philosophy into her band. I like to put it this way,Ž she said. Born in the cold of space and embraced by the gods of rock unto the moon. Taught in the ways of rock and roll as a philosophy and not just a way of life. Never putting one member above the rest but to perm in equilibrium of sheer talent and authenticity. Thats Moon Child.Ž Wickey was born in Missouri and grew up on the Lake of the Ozarks. Her family relocated to Florida in the early 70s. She graduated high school in Sarasota and currently resides in Cape Coral. She said she hosted a radio show for 20 years at WCTQ on the Clear Channel network and has recently gotten back into performing music with Moon Child, which she started up in 2013. Growing up, I was very into the Beatles, but I also loved my moms and dads music,Ž she said. You know, Frank Sinatra, Elvis. But I loved the Beatles, the Stones, Led Zeppelin, Carole King and a lot of the bands from the early 70s.Ž Clifford Weitzman assists her on the bass guitar and vocals while Chad Young plays drums and percussion and Steve Lutke handles lead guitar and vocals. We play Led Zeppelin, AC/DC, Pat Benatar, Joan Jett, the Pretenders, Tom Petty, Stevie Nicks, Fleetwood Mac,Ž Wickey said. Were 70s rockers. We do a high-energy show and like to come out and just start playing. Were mostly a cover band, but sometimes work some original songs into our sets. We enjoy getting our audiences up and dancing.ŽOver the moon with Moon ChildBy STEVEN J. SMITHLETS GO CORRESPONDENT PHOTO PROVIDEDMoon Child consists of (from left to right) Cliord Weitzman (bass guitar and vocals), Chad Young(drums and percussion), Sammi Jo Wickey (lead vocals and back up vocals) and Steve Lutke (lead guitar and vocals). IF YOU Moon Child can be found regularly at such local spots as Gatorz, Downtown Gatorz and Deans South of the Border. For more information on the band or to find a calendar of upcoming gigs, visit their Facebook page at www.facebook.com/pg/ moonchildswfl/about/?ref=page_internal. MUSIC 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 1380 COLONIAL BLVD, FORT MYERS € 239.278.4422 € BroadwayPalm.com NOW AUG 11SWFLS PREMIER DINNER THEATRETHE OFF BROADWAY PALM NOW JULY 22 Leapin Lizards! The heartwarming story about everyones favorite orphan and her dog Sandy will capture the hearts of audience members of all ages! This Tony-Award-winning Best Musical features some of the greatest musical theatre hits including Its the Hard Knock Life Maybe and Tomorrow N N O O W W J U U L L Y Y 2 2 2 2 A laugh-a-minute comedy about four Southern women that are drawn together by fate and turn weekly happy hours into a mission to renew the enthusiasm for life theyve lost through the years!adno=50522976

PAGE 48

July 4 10, 2018 E/N/C/V Lets Go! 5Lisa Blanchard had already been in real estate more than a decade when she bought the Orange House Wine Bar three years ago. Since then, she opened up the space inside the bar a little and began bringing in entertainers on a regular basis, to go along with the more than 100 wines she keeps in stock. She also started introducing some small plates and appetizers, and her customers loved them. We are known for the tapas we have but we also now have pressed paninis and flatbreads,Ž manager Taylor Welch said. And were always trying out new desserts.Ž From Thursday through Saturday the Orange House has live entertainment, talented musicians Blanchard brings in to perform. Those are usually the most crowded nights, as people come in to have a bite to eat, drink fantastic wines and listen to live music. We have some stellar musicians, who all have a rich history with music,Ž Blanchard said. We regularly have Dave Powers, who has won two Emmys for his work, and our Friday night band is the Orange House Band. They do a lot of great Motown music.Ž At the back of the restaurant/bar is a long wall full of the various wines they sell by the glass or by the bottle. If there is one you would like to try before you buy it, and a bottle of it is already open, you are welcome to sample the wine first. Want a bottle, but dont have time to finish it while youre at the Orange House? No worries, they can re-cork it for you to take home. Blanchard and her staff host a lot of private parties, and also try to represent the wine bar at local festivals. She said that shes especially excited about some changes for the Orange House that are currently in the planning stages, namely implementing extended hours to better accommodate their customers. Its such a unique place „ its a little bit different from anything else thats in the area,Ž Blanchard said. A lot of that has to do with the relationships we have built with our clientele. It really is a place where everybody knows your name, though its not at all unusual for people to make new friends here. Theres just a warmth about this place.Ž The Orange House Wine Bar is located at 320 Sullivan St., in Punta Gorda. Its open Tuesday and Wednesday, from 4 to 9 p.m., Thursday and Friday, from 4 p.m. to 10 p.m. and Saturday, from 5:30 p.m. to 10 p.m. Happy hour is 4 p.m. to 6:30 p.m. each day, when some of the wines are discounted and domestic beers are $2.50. For more information, visit the website at www. theorangehousewinebar. com or call 941-505-8233.The Orange House Wine Bar is a little bit different from anything else in the areaBy DEBBIE FLESSNERLETS GO CORRESPONDENT IF YOU The Orange House Wine Bar is located at 320 Sullivan St., in Punta Gorda. Its open Tuesday and Wednesday, from 4 to 9 p.m., Thursday and Friday, from 4 p.m. to 10 p.m. and Saturday, from 5:30 p.m. to 10 p.m. Happy hour is 4 p.m. to 6:30 p.m. each day, when some of the wines are discounted and domestic beers are $2.50. For more information, visit the website at www.the orangehousewinebar.com or call 941-505-8233. LETS GO PHOTOS BY DEBBIE FLESSNERTaylor Welch is the manager of the Orange House Wine Bar, which stocks more than 100 various types of wine. The Orange House Wine Bar is located in downtown Punta Gorda. The blockbuster musical AnnieŽ hits the Broadway Palm stage this summer now through Aug. 11. The heartwarming story about everyones favorite orphan and her dog Sandy will capture the hearts of audience members of all ages. Leapin Lizards! A spunky orphan, Annie, is determined to “nd her parents, but instead her fun-“lled adventures lead her to billionaire Oliver Warbucks. As part of a publicity campaign for Mr. Warbucks, Annie and her dog Sandy are placed in the lap of luxury for a week. However, Annies stay turns out to be much more than anyone had bargained for as she works her way into everyones hearts. The only thing standing in Annies way is an evil scheme cooked up by the cruel and bitter Miss Hannigan. This Tony-Awardwinning Best Musical features some of the greatest musical theatre hits including Its the Hard Knock Life,Ž I Dont Need Anything But You,Ž Easy StreetŽ and Tomorrow.Ž Directing and choreographing Annie is Amy McCleary. McClearys work was most recently seen with this seasons hit Mamma MiaŽ which became Broadway Palms number one show of all time. The cast includes many Broadway Palm alumni including audience favorite Victor Legarreta as Oliver Warbucks. Making her Broadway Palm debut and starring as Annie is Pennsylvania resident Piper Sobon. In addition, sixteen local youngsters are double cast as Annies eight orphan friends and the understudy for the role of Annie is local resident Ava Stoeberl. The sun will come out at Broadway Palm with Annie playing now through Aug. 11, 2018. Performances are Wednesday through Sunday evenings with selected matinees. There is a summer special for children 18 and under, tickets are just $20 for the buffet and the show! Adult ticket prices range from $45 to $70 with discounts for parties of 20 or more. Advance reservations are required and tickets can be reserved by calling 239-278-4422, by visiting BroadwayPalm.com or by stopping by the box of“ce at 1380 Colonial Blvd., Fort Myers.The sun will come out with AnnieProvided by MELISSA VOGTBROADWAY PALM IF YOU AnnieŽ hits the Broadway Palm stage this summer now through Aug. 11. Tickets can be reserved by calling 239-278-4422, by visiting BroadwayPalm.com or by stopping by the box office at 1380 Colonial Blvd., Fort Myers. PHOTO PROVIDEDPiper Sobon as Annie and Peyton as Sandy DINING OUT ENGLEWOOD EVENTSLittle Library reading club The local Little Free Library No. 12155, which is at 848 Stewart St., Englewood, is having its “rst Kids Summer Reading Club for ages 3-16. The program runs to Aug. 15. The Little Free Library is open 24/7, and the books are checked out on the honor system. Books are returned when the reader is “nished. More books are needed, so your donations are welcome. Childrens book donations may be dropped off at Aults Driving School, 406 N. Indiana Ave., Suite 10, Englewood from 9 a.m. to 5 p.m. Women of Comedy Laugh with and at Women of ComedyŽ at 7:30 p.m. on Saturday, Aug. 11, at Lemon Bay Playhouse, 96 W. Dearborn St., Englewood. This comedy buffet for adults includes stand up, improv, skits and parody. Tickets are $15 and may be purchased at the box of“ce or online at lemonbayplayhouse.com. adno=54538830 Summer Water Taxi Special!$3.00 Per Person Round Trip Must use actual coupon ~ CALL TODAY ~ 941-697-0566O er Expires September 30, 2018 Make plans now to attend the largest summer arts and crafts show in the area! Plus, great bargains in our shops, food specials, a free picture with Santa and much more! July 13th, 14th & 15thFriday & Saturday: 9 am-3 pm Sunday: 11 am-3 pm 49 Year Tradition! *Over 80 Arts & Crafts Vendors *Bargains in Centennial Hall *Strawberry Shortcake and Bake Sale *Handmade Gifts in our Gift Shop *Free picture with Santa 12 pm-2 pm all three days! 2280 Aaron St., Port Charlo e FL, 33952 *941-625-4175 adno=50538212 adno=720046

PAGE 49

6 Lets Go! E/N/C/V July 4 10, 2018 WEDNESDAYBEANS & SEEDS (live music), 1 p.m.-5 p.m., FIRE N ICE, 3 p.m.7 p.m., ROCKIT, 5:30 p.m.-9:30 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. FRANK AMEDEO, (live music), 6 p.m.-9p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. SKUNKY RON, (live music), 1 p.m.-5 p.m. SandBar Tiki and Grill, 1975 Beach Road, Englewood 941460-8280. JUST JOYCE, (live music), 6 p.m.9 p.m. Moose Lodge, 4212 N. Access Road, Englewood 941-473-3126. OPEN MIC WITH BUD BUCKLEY (music and stand-up), signups 6:30 p.m. Firm. 14 artists; 11 minutes each. Open mic at 7 p.m. Common Grounds, 12735 Tamiami Trail, North Port 941-564-8739. MIKE & JOE, (live music), 6:30 p.m.-9:30 p.m. North Port AMVETS, 7050 Chancellor Blvd., North Port 941-429-5403. TONY BOFFA, (live music), 6 p.m.-9 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. GARY & KERRI, (live music), 2 p.m.-5 p.m. Nav-A-Gator Bar & Grill, 9700 SW Riverview Circle, Venice 941-627-3474. WINE AWAY WEDNESDAY all day, DVines Wine & Gift Emporium, 701 JC Center Court #2, Port Charlotte 941-627-9463. JULY 4TH CELEBRAION, (live music), 11 a.m.-9 p.m., Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda GASHOUSE GORILLAS, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JASON BROWNIE, (live music), 1 p.m.-4 p.m., AMERICAN MADE, 5 p.m.-9 p.m. TTs Tiki Bar Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. THE KOLLECTIONS, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. BLACK VELVET, (live music), 4 p.m.-7 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. CHRIS BRETT, (live music), 11:30 a.m.-2:30 p.m. Snook Haven Restaurant, 5000 E. Venice Ave., Venice 941-485-7221. VARIOUS LIVE MUSIC, 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice. 941-4933065. GENTLEMEN OF JAZZ BAND, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice JAZZ JAM QUARTET, (live music) 5:30 p.m.-8:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.THURSDAYDJ MICHAEL (live music), 7 p.m.-11 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. JP SOARS & THE RED HOTS, (live music), 7 p.m. Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. JOYCE & DOUG, (live music), 6:30 p.m.-9:30 p.m. Elks, 401 N. Indiana Ave., Englewood 941-474-1404. MICKEY BASIL (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. JAMIE LORITZ, (live music), 6.p.m.-9 p.m. Nav-A-Gator Bar & Grill, 9700 SW Riverview Circle, Arcadia 941-627-3474. DR. SHOO BOP KEN FEDER, (live music), 5:30-8 p.m., Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda KATE KEYS, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. SKUNKY RON, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. JOHN RENO, (live music), 7 p.m.-11 p.m. TTs Tiki Bar Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. TRIVIA AT THE ELKS 6 p.m.8 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. GULF COAST BANJO SOCIETY, (live music), 11:30 a.m.2:30 p.m. Snook Haven, 5000 E Venice Ave., Venice 941-485-7221. DICK RIVERS, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-4933065. DEBBIE OPIE COMBO, (live music), 6:30 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 5:30 p.m-9 p.m. Outlook Bar, 889 Venice Bypass, Venice 941-488-0878. LIVE MUSIC, 11:30 a.m.2:30 p.m., Snook Haven, 5000 E. Venice Ave., Venice 941-485-7221.FRIDAYL&M ACCOUSTICS ROCKIN DAYZ, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. COUNTRY EXPRESS BAND, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. BABYL, (live music), 6:45 p.m.9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. ALEX LOPEZ XPRESS, (live music), 7 p.m. Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. DETROIT STEVE, (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941629-3055. CRUISIN EDDIE ON KEYBOARD WITH VOCALS (live music), 11:30 a.m.-1:30 p.m. In the Cafe at Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. DANNY SINOFF JAZZ TRIO (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. SHAWN BROWN, (live music), 6 p.m.-9 p.m. Nav-A-Gator Bar & Grill, 9700 SW Riverview Circle, Arcadia 941-627-3474. TIKI TOM & L.A. (live music), 5 p.m.-9 p.m., Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda CHRIS BRETT (live music), 5 p.m.-9 p.m. Sandras German Restaurant, 111 W. Olympia Ave., Punta Gorda 941-575-0177. DANE, (live music), 2 p.m.-6 p.m., CROSSTHREADS, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JOE OBRIEN, (live music), 1 p.m.-5 p.m., BUCKSHOT, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. TORCHED (live music), 7 p.m.-11 p.m. TTs Tiki Bar Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. MC SQUARED, (live music), 7 p.m.-10 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. AL PIERCE LETS DO IT BAND, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice. 941-493-3065. THE ALLEGROS, (live music), 6:15 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Applebees, 4329 Tamiami Trail, Venice 941-497-7740.SATURDAYVINCE BERARDI (live music), 1 p.m.-5 p.m., J&B ACCOUSTICS, DOUBLE DENSITY, 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. ROBERT & WOLFIE, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. FROST & ROSS, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. KAT CROSBY BAND, (live music), 7 p.m. Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. LIVE MUSIC 6:30 p.m.-9:30 p.m. Vino Loco Wine & Gourmet, 420 W. Dearborn St., Englewood 941-473-8466. ALICE & FRIENDS (acoustic music), noon-2 p.m. Earth Cafe, 13665 Tamiami Trail, North Port 941-4236223. SKUNKY RON, (live music), 1 p.m.-5 p.m. Gatorz Bar and Grill, 2280 Aaron St., 3816 Tamiami Trail, Port Charlotte 941-625-5000. TONY BOFFA JAZZ QUARTET (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. YARD DOG, (live music), 2 p.m.5 p.m. Nav-A-Gator Bar & Grill, 9700 SW Riverview Circle, Arcadia 941-6273474. RICK ROCK RICE, (live music), noon-4 p.m., PAUL ROUSH, 5 p.m.9 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda WINE, CHOCOLATE & CRAFT BEER TASTINGS, 11 a.m.-4 p.m. Punta Gorda Chocolate & Wine, 117 Herald Court, Suite 1112, Punta Gorda 941-505-0479. CHRIS BRETT (live music), 6 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-575-0177. JACK MOSLEY, (live music), 1 p.m.-5 p.m., THE KOLLECTIONS, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. DEVEN STARR, (live music), 2 p.m.-6 p.m., 1/2 STEP DOWN, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. FREE COASTERS, (live music), 7 p.m.-11 p.m. TTs Tiki Bar Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. CAL VERDUCHI, (comedy), 7:30 p.m. The Library Comedy Club at The Sheraton Four Points, 33 Tamiami Trail, Punta Gorda 305-343-2930. JOYCE & DOUG, (live music), 5:30 p.m.-8:30 p.m. American Legion No-Vel Post 159, 1770 E. Venice Ave., Venice 941-485-4748. THE FLASHBACKS, (live music), 6:30 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Daquiri Deck, 300 W. Venice Ave, Venice 941-488-0649.SUNDAYTERRY HOGAN, (live music), 1 p.m.-5 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. LOU FAUST (live music), 11 a.m.-3 p.m. Vino Loco, 420 W. Dearborn St., Englewood 941-473-8466. DETROIT STEVE, (live music), 2 p.m.-5 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941629-3055. JIMMY PAPPAS DUO (live music), 2 p.m.-5 p.m. Nav-A-Gator Bar & Grill, 9700 SW Riverview Circle, Arcadia 941-627-3474. HOT CLUB OF SRQ, (live music), 2 p.m.-5 p.m. Fat Point Brewing, 622 Charlotte St., Punta Gorda 941-347-7208. JEFF HUGHES, (live music), 3 p.m.-7 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda SKUNKY RON, (live music), 2 p.m.-5 p.m. Hawgz & Dawgz, 12459 Tamiami Trail, Punta Gorda THE NEPTUNES, (live music), 1 p.m.-5 p.m., BLACK VELVET, 6:30 p.m.-10:30 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. KENNY ROSE, (live music), 3 p.m.-7 p.m. TTs Tiki Bar Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. GEORGE VOSS, (live music), 1 p.m.-5 p.m., LEE JAMES, 6 p.m.10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ALL THAT JAZZ QUINTET (live music), 6 p.m.-9 p.m. Cassariano Italian Eatery, 313 W. Venice Ave., Venice 941-786-1000.MONDAYOPEN MUSIC JAM, (live music), 6 p.m Indian mound Park 210 Winson Ave., Englewood. WINGS AND SWINGS 5 p.m.-9 p.m. William Garvey VFW Post 8203, 4860 Trott Circle, North Port 941-426-6865. FUN WITH MUSIC (live music), 1 p.m.-3:30 p.m. Cultural Center, 2280 Aaron St., Port Charlotte 941-6254175. PAT COZAD, (live music), 4 p.m.7 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda GARY & KERRI, (live music), 7 p.m.-11 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. ROBERT & WOLFIE, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941697-2710. SUM 1S GOT 2, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. KITT MORAN QUARTET, (live music), 5:30 p.m.-8:30 p.m. Valentis Allegro Bistro, 1740 East Venice Ave., Venice 941-484-1889. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. UPBEAT GANG, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-4933065. KITT & MIKE MORAN TRIO, (live music) 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.TUESDAYJIMI BANKS, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. VITO AMERUOSO, (live music), 6 p.m.-9 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. FREE BLUEGRASS MUSIC 6 p.m.-8 p.m. Bay Heights Park, 1000 S. Indiana Ave., Englewood TRIVIA 6 p.m. Englewoods on Dearborn, 362 W. Dearborn St., Englewood 941-475-7501. TRIVIA 7 p.m. Englewood Elks, 401 N. Indiana Ave., Englewood 941-474-1404.OUT AND ABOUT | 7 OUT AND ABOUT adno=50536495 Welcome to the Dockside Grill Sizzlin Summer Wine Series2018 Dockside Grill Summer Wine Series World Tour Dates: € July 19Tour Of Africa€ August 16A Taste of Washington€ Sept 20A Taste of California Thursday € July 19 € 6:00 pmFive Courses, Five Wines, $48 Per Person(Excluding Tax & Gratuity) Chefs Wine Tasting MenuFreshburst Sparkling, Robertson Vineyards, South Africa Braaibroodjie (Bbq Bread), Sharp Cheddar, Brie, Heirloom Tomato, Onion, Strawberry Orange Chutney, Batard Sauvignon Blanc, Robertson Vineyards, South Africa Peanut Lime Marinated Chicken Suya, Sea Salt Yucca Fries, Turkish Brown Fig Emulsion, Micro Greens Pinotage, Robertson Vineyards, South Africa Piri Piri Glazed Prawns, Watermelon, Goats Cheese, Arcadian Greens, Macadamia Nuts, Toasted Sesame Seeds Cabernet Sauvignon, Robertson Vineyards, South Africa Coffee Braised Beef Short Rib, Alligator Sausage Samosa Sweet Potato Chakalaka, Curried Tomato Bisque, Orchid Late Harvest Gewurztraminer, Robertson, South Africa Frushi with Coconut Rice, Chocolate Ganache Stuffed Peppadew PoppersŽ, Banana Pecan Beignets For Reservations Call: (941) 637-6770 ex 141 Four Points by Sheraton 33 Tamiami Trail Punta Gorda FL 33950 adno=50538286

PAGE 50

July 4 10, 2018 E/N/C/V Lets Go! 7 The Englewood Firecracker Festival has been canceled for this year. The Lemon Bay Sunrise Rotary will present the Englewood Fireworks Show beginning just after dark at 9:05 p.m. July 4, weather permitting. The “reworks are launched from the parking lot behind Blind Pass Beach (Middle Beach) on Manasota Key. Good public spots for viewing include Blind Pass Beach Park, the Tom Adams Bridge, Lemon Bay Park, Indian Mound Park, the west end of West Dearborn Street. The show is visible from Englewood Beach and Manasota Beach. The show can be viewed by boat from the Tom Adams Bridge to Englewood Isles, but boaters are asked to stay a safe distance from the launch area.The Sunrise Rotary has also set up a VIP tent for a pre-launch party, parking and viewing. For more information, visit www. englewood “reworks. com.Fireworks in EnglewoodClarification OUT AND ABOUT COUNTRY LINE & COUPLE, (dancing) 9 a.m.-11 a.m. American Legion Post 110, 3152 Harbor Blvd., Port Charlotte 860-917-0793. MICKEY BASIL, (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. OPEN MIC NIGHT 8 p.m.11 p.m. Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte TIKI TOM & L.A., (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. PRO JAM (live music), FREE TEXAS HOLD EM POKER 7 p.m. Porkys Roadhouse, 4300 Kings Highway, Port Charlotte 941-629-2114. GORILLAS ON THE LOOSE, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941575-6100. CHRIS G., (live music), 11 a.m.-2 p.m. Fishermens Village, Retta Esplanade, Punta Gorda PAUL ROUSH, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ENGLISH COUNTRY DANCE PARTY 6:30 p.m.8:30 p.m. Venice Community Center, Room G, 326 Nokomis Ave. S., Venice 857-342-3253. SKUNKY RON, (live music) 6 p.m.-9 p.m. Paradise Grill, 1097 N Tamiami Trail, Nokomis 941-7861524. OPEN MIC NIGHT, 6 p.m.9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-4841889. ROYAL AIRES, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. CHRIS SMITH COMBO, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice .KARAOKEKARAOKE WITH BJ THE DJ 6 p.m. Tuesday „ Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. KARAOKE WITH WAMŽ AL & MARILYN 6 p.m.-9 p.m. 1st, 3rd and 4th Mondays „ Amvets 777, 3386 N. Access Road, Englewood. KARAOKE WITH ANN AND SONNY, 4 p.m.-7 p.m. Sunday „ VFW, 550 N. McCall Road, Englewood 941-474-7516. KARAOKE WITH GIL & RHONDA 6 p.m.-9 p.m. Sunday „ Englewood Eagles, 250 Old Englewood Rd., Englea BUZ KARAOKE 5 p.m.-9 p.m. Monday „ Englewood Moose 1933, 55 W. Dearborn St., Englewood 941473-2670. TOUCHTUNES KARAOKE 9 p.m. Friday „ The New Faull Inn, 2670 Placida Road, Englewood 941-697-8050. KARAOKE WITH RICH AND BARB 6 p.m.-9 p.m. Wednesday „ Englewood Elks, 401 N. Indiana Ave., Englewood KARAOKE WITH WAMŽ AL & MARILYN 6:30 p.m.9:30 p.m. Saturday „ American Legion Post 113, 3436 Indiana Rd., Rotonda 941-697-3616. KARAOKE WITH MARK 6 p.m.-9 p.m. Tuesday „ The Olde World Restaurant & Lounge, 14415 Tamiami Trail, North Port 941426-1155. KARAOKE WITH RON 6 p.m.-9 p.m. Friday „ The Olde World Restaurant, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH TOM LLOYD, 5 p.m. Thursday „ Sons of Italy, 3725 Easy St., Port Charlotte 941-764-9003. KARAOKE, 6 p.m.-9 p.m. Friday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F-3, Port Charlotte 941-625-7571. KARAOKE, 6 p.m.-10 p.m. Monday-Wednesday; 9 p.m. Friday-Saturday „ Boomers Sports Bar & Night Club, 2360 Tamiami Trail, Port Charlotte 941-743-4140. KARAOKE, 7 p.m.-10 p.m. Monday, Thursday; 9 p.m.-1 a.m. Saturday „ Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. KARAOKE WITH THE CONNECTION 9 p.m.-1 a.m. Friday, Saturday „ Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte 941-625-4794. G & J KARAOKE 9:30 p.m.12:30 a.m. Friday „ Chubbyz Tavern, 4109 Tamiami Trail, Port Charlotte 941-613-0002. KARAOKE, Saturday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-467-4447. G & J KARAOKE 6 p.m.9 p.m. Saturday „ Smoken Pit, 2200 Kings Hwy. #3N, Port Charlotte 941-249-9963. KARAOKE 6:30 p.m-9:30 p.m. Wednesday „ Punta Gorda Elks, 25538 Shore Dr., Punta Gorda 941-637-2606. KARAOKE WITH WAYNES WORLD KARAOKE 7:30 p.m-midnight, Wednesday „ Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. KARAOKE WITH VALLERIE 5:30 p.m.-9:30 p.m. Wednesday „ Allegro Bistro, 1740 E. Venice Ave., Venice 941-484-1889. KARAOKE WITH AUSTIN 9 p.m.-midnight, Saturday „ Tap & Cork, 101 W. Venice Ave., Venice 941-488-2337. KARAOKE WITH BRUCE SHELLY 6 p.m.-9 p.m. Sunday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941-485-4748. KARAOKE, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.BINGOBINGO, doors open 3 p.m., lighting 5 p.m., game start 6 p.m., Monday „ Moose Club, 3462 Loveland Blvd., Port Charlotte 941-629-1140. BINGO doors open at 4 p.m., early bird 5:45 p.m. Friday „ Englewood Elks, 401 N. Indiana Ave., Englewood 941-223-9798. BINGO 1 p.m. Saturday „ VFW, 550 N. McCall Rd., Englewood 941-474-7516. BINGO 6:30 p.m. Thursday „ Rotonda Elks, 303 Rotonda Blvd. East, Rotonda 941-697-2710. BAR BINGO 6 p.m., Tuesday „ American Legion Post 103, 2101 Taylor Road, Punta Gorda 941639-6337. BINGO 11:30 a.m.-3 p.m. Wednesday „ AMVETS Post 312, 7050 Chancellor Blvd., North Port 941-429-5403. BINGO noon Tuesday „ American Legion Riders Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BAR BINGO, 6 p.m. Monday „ American Legion Ladies Auxiliary Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BINGO 5:30 p.m. Friday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-629-4200. BAR BINGO, 1 p.m.-4 p.m. Sunday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F, Port Charlotte 941-625-7571. BINGO 6 p.m.-8 p.m. Tuesday „ Eagles, 621 Colonia Lane, Nokomis 941-484-4470. BINGO 6 p.m.-8 p.m. Tuesday „ Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. BAR BINGO 6 p.m.-8:30 p.m. Wednesday „ American Legion NOVEL Post 159, 1770 Venice E. Blvd., Venice 941-485-4748. BINGO 1 p.m.-4:15 p.m., Sunday „ Knights of Columbus Hall, 512 Substation Road, Venice 941-375-8414.OUT AND ABOUTFROM PAGE 6 July 4 th6:00pm Fireworks show will be streamed live on Facebook. Moes Southwest Grill presents the adno=720731 "The Gift"Now Extended at Both LocationsWhy we give "The Gift" 2 for 1To show a sense of COMMUNITY & GRATITUDE to our LOCAL CUSTOMERS during the summer season. To help keep our LOYAL STAFF employed, feeding their families and Paying their bills. River City GrillServing Lunch Mon-Fri 11AM-2:30PMServing Dinner Sun-Sat 5-9 PM131 West Marion Avenue941-639-9080Italia at River CityOpen for Dinner Tues-Sun 5-9pm CLOSED MONDAY127 West Marion Avenue941-639-7655 The GiftBuy One Get One Must mention "The Gift" before ordering or present coupon* Speci“ ed Gift menu items only* Must order a beverage with each dinner In house dining onlyAvailable for Dinner Only € Not available on holidaysCoupon valid through July 31, 2018 € Available at both Restaurants WWW.RIVERCITYGRILLPG.COM WWW.ITALIAPG.COMadno=50538239Dont Forget to Vote ~ Readers Choice Best All Around ~ River City | Best Italian ~ Italia Both Locations Closed July 4th

PAGE 51

8 Lets Go! E/N/C/V July 4 10, 2018 adno=50538118

PAGE 52

bnrnt\007f\005\004 LEGAL NOTICES INVITATION TO BID14 f\025\013n r\024f .(*)-20.8(.8)-20.8(-*7*'>)-20.8(,.;*3)-20.8(9-&9)-20.8(" "")13.8(+47)13.8(9-*)]TJ /T1_3 1 Tf 9.469 0 Td [(r)13.8(n n)-69.6(fnn)-69.5(nf f)-159.3()-159.4(nr 43*)-35.1(t)-35.2(47.,.3&1)-35.1(&3))-35.2(9-7**)-35.1()-35.1((45.*8 <.11)36.1('*)36.1(7*(*.;*))36.1('>)36.1(9-*)36.1(.9>)36.1(4+)36.1(&794< :7(-&8.3,)-69.5(*5&792*39)-69.5(()-69.5(&794< .9>)41.7(&11)41.7(frb)41.7()81.7(%.1843)41.7(;*3:*)41.7(&7 94<)-69.5(147.)&)-69.5(:5)-69.5(94)]TJ /T1_3 1 Tf 8.228 0 Td [(t)-69.5(! )-69.5(43)]TJ /T1_3 1 Tf 2.037 0 Td [(n$ $"#)-701.7()-701.7(b 94)-701.7('*)-701.8(45*3*) 9-*7*&+9*7)-190.9(&3))-191(5:'1.(1>)-190.9(7*&))-190.9(.3)-191(9-* 422.88.43)-267.2(-&2'*78)-267.3(14(&9*))-267.2(&9 &794<)-8.4(.9>)-8.4(&11)-8.4(frb)-8.4()31.6(%.1843)-8.4(;* &794<\031147.)&\013b )-118.9( 7*.))-119((43+*7*3(*)-119(.8)-118.9(8(-*):1*) +47)-47.7(:1>)-47.7(n)-47.7(nbt)-47.7(&9)-47.7(tbbb)-47.7(&)-47.7(14(&1 9.2*)-69.5(.3)-69.5(9-*)-69.5(422.88.43)-69.5(-&2'*78 14(&9*))-98.8(&9)-98.9(&794<)-98.9(.9>)-98.8(&11)-98.9(frb)-98.8( %.1843)-655.8(;*3:*)-655.9(&794<)-655.8(147.)& b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rb)41.7(.3)41.7(9-*)41.7(&24:39)41.7(4+)41.7(+.;* 5*7(*39+-*\025.) 4)-69.5(.))-69.6(2&>)-69.5('*)-69.5(<.9-)7&<3)-69.5(<.9-.3)-69.5(b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tbb)41.7(5*7(*39)41.7(4+)41.7(9-*)41.7(.) .))41.7()4(:2*398)41.7(2&>)41.7('*)41.7(;.*<*))41.7(43)41.7(9-* .9>)41.7(4+)41.7(&794<)41.7(<*'8.9*)41.7(&9)41.7(<<<(.9>4+ '&794<3*9)-105((1.(0)-105(43)-105('4:9)-105(9-*)-105(.9> .))-1(+472&9.43)-1(9-*3)-1(!*;.*<)-1(:77*39 .)8)-69.5(47)-69.5((439&(9)-69.5(9-*)-69.5( :7(-&8.3,)-69.5(* 5&792*39&9\020rfbtft #-*)34.4(.9>)34.4(4+)34.4(&794<)34.4(7*8*7;*8)34.4(9-*)34.4(7.,-9 94)-85.5(7*/*(9)-85.5(&3>)-85.5(47)-85.5(&11)-85.5('.)8)-85.5(.3)-85.5(<-41*)-85.5(47 5&79)-134.8(&3)47)-134.8(94)-134.8(&((*59)-134.8(47)-134.8(7*/*(9)-134.8(&3> .9*28)-25(.3)-25(9-*)-25('.))-25(&3))-25(<&.;*)-25(&3>)-25(.3+47 2&1.9> #-*)-68.6(.9>)-68.6(4+)-68.6(&794<)-68.6(.8)-68.6(&3)-68.6(:&1)-68.6( 514>2*39)-88.4(55479:3.9>)-88.4(2514>*7)-88.4(&11 6:&1.+.*))-49.2(&551.(&398)-49.2(<.11)-49.2(7*(*.;*)-49.2((43 8.)*7&9.43)41.7(+47)41.7(*2514>2*39)41.7(<.9-4:9)41.7(7* ,&7))-131.6(94)-131.6(7&(*)-131.6((4147)-131.6((7**))-131.6(7*1.,.43 )-1907.1()-4277.1()-3988.2()]TJ -0.485 -1.2 Td [()-3558.5()-2794.4()-3071.4()-2987.3()]TJ 0.254 -1.2 Td [()-2197.7()-2252.7()-4270()-978.4()]TJ -0.259 -1.2 Td [()-1697.1()-59.2()-2559.2()]TJ 10.469 0 Td ()Tj -8.09 -1.2 Td [()-3206.4()-1661.4()]TJ 0.183 -1.2 Td [()-1543.1()]TJ 7.535 0 Td [()-922.6()]TJ -8.965 -2.4 Td ()Tj /T1_3 1 Tf -0.835 -1.2 Td ()Tj /T1_4 1 Tf 0.284 -1.2 Td [()-2480()]TJ -0.137 -1.2 Td [()-834()-1390()]TJ 1.578 -1.2 Td (\000)Tj ET Q q 1 0 0 1 0 -9 cm 0.989 1 1 rg /GS1 gs 148.5 910.5 112.5 51.5 re f Q q 1 0 0 1 0 -9 cm 148.5 910.5 112.5 51.5 re W n q 148.75 910 112 52 re W n 1 g /GS1 gs 148.75 910 112 52 re f 0.989 1 1 rg /GS2 gs 148.75 910.5 112.46 51.5 re f 0.209 0.153 0.119 rg q 1 0 0 1 149.12 958.7 cm 0 0 m 112.09 0 l 112.09 -28.4 l 56.04 -44.53 l 0 -28.77 l f* Q 1 g /GS1 gs q 1 0 0 1 149.62 961.5 cm 0 0 m 111.09 0 l 111.09 -28.35 l 55.55 -44.34 l 0 -27.9 l f* Q q 149.12 962 m 261.21 962 l 261.21 932.77 l 205.16 916.64 l 149.12 933.23 l W* n 2 w /GS2 gs q 1 0 0 1 149.12 962 cm 0 0 m 112.09 0 l 112.09 -29.23 l 56.04 -45.36 l 0 -28.77 l h S Q Q 1 0 0 1 0 9 cm BT 0.209 0.153 0.119 rg /GS2 gs /T1_2 1 Tf -0.024 Tc 11 0 0 11 173.601 939.2 Tm [(INVITATION TO BID14 )-1389()]TJ 0.866 -1.2 Td ()Tj /T1_4 1 Tf -4.052 -1.2 Td [()-742.8()-3057.8()-2385.6()-1688.8()]TJ 3.315 -1.2 Td [()-1123.2()-1376.2()]TJ /T1_3 1 Tf 6.32 0 Td ()Tj -8.914 -1.2 Td ()Tj 7.73 0 Td ()Tj -6.29 -1.2 Td [()-4331.4()]TJ /T1_4 1 Tf -3.326 -1.2 Td [()-1257.1()-3273.1()-1703.1()-2314.1()-1257.2()]TJ -0.28 -1.2 Td [()-1075.9()-3717.7()-999.9()-1353.9()-1685.9()-797.9()]TJ 3.617 -1.2 Td ()Tj 5.893 0 Td [()-1404.4()]TJ -9.196 -1.2 Td [()-1933.4()-1611.3()-888.3()-2888.3()-3502.1()]TJ 0.073 -1.2 Td [()-3169.6()-1189.8()-911.9()]TJ /T1_3 1 Tf 8.47 0 Td ()Tj /T1_4 1 Tf 2.36 0 Td [()-1189.8()]TJ /T1_3 1 Tf -10.455 -1.2 Td [()-2081.7()]TJ /T1_4 1 Tf 7.437 0 Td [()-1833.7()]TJ -5.208 -1.2 Td [()-1888.9()-3585()-2231.9()-988.9()]TJ 1.22 -1.2 Td [()-4959.2()-3561.3()]TJ -2.463 -1.2 Td [()-1730.4()-2008.4()-1676.4()-948.4()-2968.4()]TJ 0.218 -1.2 Td [()-3070.9()]TJ -2.678 -2.4 Td [()-3522.9()]TJ 9.215 0 Td [()-860.9()]TJ -8.755 -1.2 Td [()-1805.7()-1437.7()-2271.7()-881.7()-2549.7()-1932.6()]TJ 1.06 -1.2 Td [()-865.6()-1486.6()]TJ 8.846 0 Td ()Tj -7.749 -1.2 Td [()-952.9()-3295.5()-1860.8()-2148.8()-1796.9()]TJ -0.234 -1.2 Td [()-4304.5()-4080.5()]TJ -0.062 -1.2 Td [()-13.4()]TJ 5.642 0 Td [()-735.4()-4885()-13.3()]TJ -7.195 -1.2 Td [()-4376()-1076.9()-597()-2930.9()-2597()]TJ -0.055 -1.2 Td [()-2775.4()-1385.3()-2496.4()-3329.3()]TJ 0.789 -1.2 Td [()-1468.1()-1467.4()-1186.8()-3421.3()-1745.5()-1468()]TJ 1.57 -1.2 Td [()-834()-1390()]TJ -2.005 -2.4 Td [()-3231.3()-3738.4()-917.8()-3120.3()]TJ -0.084 -1.2 Td [()-4349.3()-3883.5()]TJ -1.104 -1.2 Td [()-1813.8()]TJ 7.372 0 Td [()-3000.8()-3166.7()]TJ -6.529 -1.2 Td [()-3452.9()]TJ 9.222 0 Td [()-2530.1()]TJ -8.719 -1.2 Td [()-1755.2()]TJ 9.035 0 Td [()-1078.2()-1331.2()]TJ -9.507 -1.2 Td [()-4155.6()]TJ 10.288 0 Td ()Tj -6.77 -1.2 Td [()-1686.8()-3448.6()-3715.6()]TJ -3.557 -1.2 Td [()-1866.1()-3497.2()-1108.1()-1764.1()-1108.1()]TJ 0.833 -1.2 Td [()-834()-3360()-2899.8()]TJ -1.082 -2.4 Td [()-4991.4()-2763.5()-1698.4()]TJ 1.865 -1.2 Td [()-995()-1329()-4289.8()-1895()]TJ 0.323 -1.2 Td [()-1106.3()-1384.4()-3218.3()-1772.4()-1384.3()]TJ -1.431 -1.2 Td [()-1744.1()-2579.2()-907.9()-1466()-1630.2()-69.5()-1749()]TJ -1.064 -1.2 Td [()-3187.9()-1439.1()-1441.2()-1163.2()]TJ 13.766 0 Td ()Tj -12.726 -1.2 Td [()-3739.2()-3208.2()-1763.1()]TJ 0.055 -1.2 Td [()-1818.2()-974.1()-4723()-1828.1()-1595.2()]TJ 1.641 -1.2 Td [()-4562.8()-2750.2()]TJ -2.514 -1.2 Td [()-4349.9()-778()-1556()]TJ 1.223 -2.4 Td [()-1422.6()-2134.6()-1089.7()]TJ 11.684 0 Td [()-1013.6()]TJ -12.488 -1.2 Td [()-2787.5()-4206.5()-1256.4()-1544.5()-2159.4()]TJ 0 -1.2 Td [()-2534.4()-4075.3()-1013.4()-1579.3()]TJ 3.672 -1.2 Td [()-1000.5()-657.4()-3041.5()]TJ -1.117 -1.2 Td [()-1393()-2554.1()-1778.5()-3928.7()]TJ -2.648 -1.2 Td [()-2833.1()-1009.3()-3673.4()-1618.7()-2869.1()]TJ 1.365 -1.2 Td [()-3488.6()-629.5()-2816.6()-4139.5()]TJ 0.473 -1.2 Td [()-790.8()-1068.9()-3878.4()-734.9()-1346.1()-2289.7()]TJ -0.149 -1.2 Td [()-1659.7()-2325.6()-1047.7()-547.7()-3532.5()]TJ -0.919 -1.2 Td [()-735.6()-1347.2()-2346.2()-2290.5()-791.6()-1781.7()]TJ -0.758 -1.2 Td [()-3334()-1870.1()-719.2()-1322.7()-3242()-775.2()]TJ 1.942 -1.2 Td [()-834()-1390()]TJ -2.046 -2.4 Td [()-1531.6()-1945.5()-1192.9()-4591.6()-2659.6()]TJ 2.626 -1.2 Td [()-2323.9()-2252.9()-1622()]TJ -2.026 -1.2 Td [()-1137()-3001()-834()]TJ -0.173 -2.4 Td [()-2891.9()-1337.1()-731.7()-1065.8()-1684.2()-1065.8()-2258.5()]TJ -0.093 -1.2 Td [()-2447.8()-3752.3()-1123.2()-1693()-2901.6()]TJ -0.233 -1.2 Td ()Tj 5.291 0 Td [()-799()-964.9()-1410()-742.9()]TJ -5.847 -1.2 Td [()-1556()-3982()-834()]TJ 0.908 -2.4 Td [()-4802.1()-2998.2()-1225.9()-1651.3()]TJ 0.193 -1.2 Td [()-1378.6()-1102.5()-3658.6()-824.5()-3016.5()-546.5()]TJ 1.775 -1.2 Td [()-2652.6()]TJ 8.778 0 Td [()-2287.5()]TJ -11.107 -1.2 Td [()-3273.2()-785.5()-1616.3()-3269.8()-785.6()-1338.2()]TJ 0.038 -2.4 Td [()-4768.3()-1790.3()-1052.3()-2986.2()-1052.3()]TJ 0.297 -1.2 Td [()-788.9()-3084.6()-3326.3()-788.9()]TJ 3.306 -1.2 Td [()-2079()-1237.1()-2768()-1525.1()]TJ -3.577 -1.2 Td [()-4997.9()-1946.9()-3229()]TJ 0.538 -1.2 Td [()-977.6()-3360.3()-1488.1()]TJ 12.105 0 Td ()Tj -10.102 -1.2 Td [()-834()]TJ -2.263 -2.4 Td [()-1687.6()-799.6()-3102.3()-3804.2()-1355.6()]TJ -0.869 -1.2 Td [()-2590.5()-1712.4()-994.4()-1115.5()-1959.5()-883.5()-2747.5()]TJ 0.949 -1.2 Td [()-3029.9()-988.8()-3140.8()-1043.9()-2639.8()]TJ 0.586 -1.2 Td [()-803()-1415.1()-1359()-1693.1()-2540.7()-1621.9()]TJ -0.666 -3.6 Td [()-1790.6()-902.6()-3205.2()-790.6()-1180.6()-2625.6()]TJ 2.384 -1.2 Td ()Tj 5.685 0 Td [()-4609.1()]TJ -6.068 -1.2 Td [()-4551.2()-1437.3()-3247()]TJ 0.555 -1.2 Td [()-1081.4()]TJ 6.966 0 Td [()-3094()]TJ -9.203 -1.2 Td [()-985.6()-2379.4()-2586.5()-2970.6()]TJ -2.041 -1.2 Td [(8*=)23.7(&,*)23.7(-&3).(&5)23.8().8&'.1.9>)23.7(&3(*8 97>)-56.5(3&9.43&1)-56.5(47.,.3)-56.4(2&7.9&1)-56.5(89&9:8)-56.5(47 &3>)41.7(49-*7)41.7('&8.8)41.7(574-.'.9*))41.7('>)41.7(&551.(& '1*)-59.2(1&<)-59.1()-59.2("2&11)-59.2(':8.3*88*8)-59.2(.3(1:).3, 2.347.9>)6.6(<42&3)6.6(&3))6.6(8*7;.(*).8&'1* ;*9*7&38)-69.5(&7*)-69.5(*3(4:7&,*))-69.5(94)-69.5(5&79.(. 5&9* *,&1\024) \001b 410\036*<8":3 :1>\f\tt\nbt nt\000\013rtnb r \016 %$()]TJ 0.163 -1.2 Td [( ## "#)]TJ -2.757 -1.2 Td [(" %"$\020!! "$%$# 14)-529.4(,0)14/$6,10)-529.5(10)-529.5(1.-)-529.5(1706; 1)-461(241&74(/(06)-461(12214670,6,(5 2.($5()-1101.7(8,5,6)-1101.6(174)-1101.7(9(%5,6()-1101.7($6 +6625.-&1706;(6&74( /(06241&74(/(06%,'5)-69.5()-69.5()-69.5(.,56)-69.5(1))-69.5($.. $&6,8()41.7(51.,&,6$6,105)41.7(,()41.7(08,6$6,105)41.7()14 ,')-320( (37(565)-319.9()14)-320(41215$.5)-320( ( 37(565)41.7()14)41.7(0)14/$6,10)41.7($0')41.7(16+(4)41.7(241 &74(/(06)-846.3(12214670,6,(5)-846.3(9,..)-846.3(%( $8$,.$%.()-65.3(10)-65.3(6+$6)-65.3(2$*()-15.2("1)-65.3('190.1$' %,')19.8('1&7/(065)19.8(5(.(&6)19.9(6+()19.8(.,0-)19.8()14)19.8(6+( '(5,4(')27.1(51.,&,6$6,10)27($0')27.1(&1/2.(6()27(6+( %,')-196.7(57//$4;4(*,564$6,10)-196.7()14/)-196.7($0' 4(6740)16.4(,6)16.4(61)16.4(1.-)16.4(;)16.4(&74(/(06 8,$)41.7()$:)41.7($6)41.7(rn)41.7(fnr)41.7(14)41.7(8,$)41.8((/$,. 61)-69.5(241&74(/(0621.-&1706;0(6)-69.5()-69.5() 6+()-69.5(%,')-69.5('1&7/(06)-69.5(&106$,05)-69.5(,0)14/$ 6,10)31.2(6+$6)31.2(,5)31.1(70$%.()31.1(61)31.2(%()31.2('190.1$'(' 6+()41.7(.,0-)41.7(9,..)41.7(.,56)41.7()746+(4)41.7(,05647&6,105)91.7("1 %(&1/()19.8($)19.9(8(0'14)19.9(2.($5()19.8(&.,&-)19.8(10)19.8(6+( )1..19,0*)-1161(.,0-)-1161(+662599921.&1706;(6&74(/(06)38.8()38.8(&.,&-)38.8(10)38.8(6+( 8(0'14)26(4(*,564$6,10)26(%1:)26($6)26(6+()26((0')26(1) 6+()-92.1(),456)-92.2(2$4$*4$2+)-92.2(;17)-92.2(9,..)-92.1(&.,&-)-92.1(10 6+()38.2(914')38.2( !" ")38.2($0')38.3()1..19 6+()-108.5(,05647&6,105)-108.4(61)-108.5(%()-108.5($''(')-108.5(61)-108.5(174 ,!722.,(4)-138.6('$6$%$5()-138.7(..)-138.7(51.,&,6$6,105 $0')-431.6(241&74(/(06)-431.6(,0)14/$6,10)-431.6($4( $.51)33.7($8$,.$%.()33.7(,0)33.7(6+()33.7(.1%%;)33.7(1))33.7(6+()33.7( &74(/(06)22.8(,8,5,10)22.8(nn)62.8(#(56)22.8(+74&+ !64((6)-172.3( 11/)-172.3(bf)-172.3($4619)-172.3(.14,'$ nnn)-13.2(%(69((0)-13.2(6+()-13.2(+1745)-13.1(1))-13.2($/ $0'\f/\03410'$;4,'$; )-160.2(%"$)-160.2("!$)-160.2( )-160.2( $ $ #)-178.8( )-178.8()-178.7(&)-178.8()-178.8($)-178.8(# ##"()-341.7($ )-341.7( !$)-341.8($)-341.7(r #$"$ )-69.5( ")-69.5( ")-69.5($)-69.5(#" # $$ )-156.3(%)-156.3(( %")-156.3( !(#)-132.2()-132.2("##)-132.2(#)-132.2(" $%")41.7($)41.7($ )41.7($)41.7(" %"$)41.7(&# &)41.7(')41.7($)41.7(nbbtn)41.7( ")41.7(&)41.7( $ )41.7(!" %"$f! %$($)41.7( 7.;\013\bb\b\tf\tb trrfr\000\nfnbf NOTICE OFACTION16 )100.1("\022 #"\022# "\036)100.1(" ""\031#\022 #" \020\025 \037\022#"& %\024%" !#!"\034)]TJ T* [()\0263691,)\034141;-,\0341)*131;?\023647)5? 3)15;1.. = !!#)-264.2(%)-264.2(#()-264.2("<9=1=15/ "76<:-)-191.7(6.)-191.7(")5,9))-191.7()-191.7( 1-;9@)2)-191.7(,+-):-,)-957.3('##)-957.3(" 56>5)41.7(-19)41.7(6.)41.7(")5,9))41.7()41.7( 1-;9@)2)41.7(,+-):-,)-17.2("#$!#)-17.2(!#)-17.2( ")-593.9(56>5)-593.9(-19)-593.9(6.)-593.9(")5,9))-593.9( 1-;9@)2)-274.8($&)-274.8(!")-274.8( %"")41.7(!#")41.7(""")]TJ -0.001 -1.2 Td [(!")-4868.4(!#!" #!$"#")-622.8()-622.8(')-622.8(#! !#")-2455.3()-2455.3(' #!$)-69.5($!)-69.5(!)-69.5("# "!)-119.8()-119.8( #!()-119.8(,-+-):-, )5,)-77.8(#!#)-77.8("")-77.8( !"!#)-217.2(&!")-217.2("" #)-307.9()-307.9())-307.9(3691,))-307.9(6;.69 96.1;\02369769);165 -.-5,)5;: (8,\035:3),7\tbft !\020)Tj 0.068 -1.2 Td [("\036\020" ")41.7(#%)41.7( !)41.7($!! "!)-3746.4(!!! !)-4853.4( " #!"!)-586.1()-586.1(&)-586.1(" "!)-2330.3()-2330.3(& #)-69.5(# )-69.5( )-69.5(!" )-748.9()]TJ 6.543 0 Td ()Tj -6.496 -1.2 Td ()Tj /T1_8 1 Tf -1.711 -1.2 Td [()-2043.5()-4614.5()-1655.5()-1099.5()]TJ -1.798 -1.2 Td [()-2078.8()-1466.8()-773.3()-1319.8()-3717.6()]TJ 0.852 -1.2 Td [()-3695.6()-765.8()-1882.7()-3333.7()]TJ 0.384 -1.2 Td [()-1772.6()]TJ 10.692 0 Td ()Tj -10.146 -1.2 Td [()-4404.8()-3647.8()-2692.8()]TJ 0.682 -1.2 Td [()-835.1()-1391.1()-1946.1()-890.1()-1613.1()-3114.1()]TJ 0.722 -1.2 Td [()-861.2()-1820()-2376()-1480.1()-2391.9()]TJ -1.238 -1.2 Td [()-4345.1()-1406.1()-2487.1()]TJ 1.136 -2.4 Td [()-4077.4()-101.4()-2931.4()]TJ -2.509 -1.2 Td [()-1390()-1390()-4885.6()-1167()]TJ 0.734 -1.2 Td [()-2201.9()-1811.9()-3201.9()-1847.9()-1645.9()]TJ -0.679 -1.2 Td [()-3715.4()-881.4()-2497()-603.4()-2129.4()-881.4()]TJ 1.585 -1.2 Td [()-4741.1()-880.3()-2175.1()-1214.3()-880.3()]TJ 1.535 -1.2 Td [()-841.9()]TJ 6.402 0 Td [()-2233.9()]TJ -9.346 -1.2 Td [()-1360.3()-3820.3()-3133.3()-3820.3()]TJ 0.076 -1.2 Td [()-1213.9()-4076.8()-2577.7()-3608.9()]TJ 1.42 -1.2 Td [()-2929.1()-2309.1()-1303.1()]TJ /T1_7 1 Tf 9.982 0 Td ()Tj -10.638 -1.2 Td ()Tj /T1_8 1 Tf 1.958 0 Td [()-846.5()-1290.5()-1402.5()-3250.4()-1790.5()]TJ -2.092 -1.2 Td [()-784.4()-1498.4()-2423.2()-2435.5()-2739.4()]TJ -1.05 -1.2 Td [()-1157.8()-4046.5()-3663.6()-934.8()]TJ 0.869 -1.2 Td [()-4684.4()-4411.6()-632.5()]TJ -0.764 -1.2 Td [()-1067.8()-3340.6()-3173.6()-1546.5()-1091.5()-1344.6()]TJ -0.105 -1.2 Td [()-4725()-778()-1390()]TJ 1.436 -1.2 Td [()-2955.4()-2020.2()-4329.4()-1025.4()]TJ -0.239 -1.2 Td [()-3443.7()-2955.2()-2591.9()-1229()]TJ 0.693 -1.2 Td [()-800.8()-1412.8()-2357.8()-856.8()-3093.7()-1690.8()]TJ -0.57 -1.2 Td [()-1009.6()-3178.4()]TJ /T1_7 1 Tf 7.638 0 Td ()Tj -8.014 -1.2 Td [()-886.6()-3724.6()-3946.6()]TJ 2.552 -1.2 Td ()Tj /T1_8 1 Tf 4.884 0 Td ()Tj /T1_7 1 Tf -6.667 -1.2 Td [()-2931.4()-4538.2()-3583.4()]TJ 0.459 -1.2 Td [()-1428.7()-4822.8()]TJ 0.973 -1.2 Td ()Tj 5.927 0 Td [()-3267.3()]TJ -9.386 -1.2 Td [()-3634.4()-953.2()-4347.4()]TJ 3.081 -1.2 Td [()-4800.2()]TJ -0.727 -1.2 Td [()-1997.6()-996.5()-3442.5()-801.4()]TJ 2.034 -1.2 Td [()-4098.7()]TJ 0.532 -1.2 Td ()Tj -1.121 -1.2 Td ()Tj 0.879 -1.2 Td [()-2782.1()-2727.2()]TJ -1.358 -1.2 Td ()Tj 7.632 0 Td ()Tj -6.638 -1.2 Td [()-3866.1()-1570.7()]TJ -1.001 -1.2 Td [()-808.1()]TJ 6.661 0 Td ()Tj -9.16 -1.2 Td ()Tj 8.325 0 Td [()-2719.1()]TJ -5.896 -1.2 Td ()Tj 8.208 0 Td ()Tj -8.076 -1.2 Td [()-2454.8()-732.9()-3570.9()]TJ -1.748 -1.2 Td ()Tj 6.238 0 Td ()Tj -5.515 -2.4 Td ()Tj /T1_8 1 Tf 1.39 0 Td [()-2148()-1390()-2441.9()]TJ -2.203 -1.2 Td [()-1050.9()]TJ -0.153 -1.2 Td [()-834()-1390()]TJ 3.833 -1.2 Td ()Tj -5.014 -1.2 Td [()-3168()]TJ 3.281 -1.2 Td (\000 )-908.6()-2091.6()-2616.4()-1908.6()-1332.6()]TJ 2.178 -1.2 Td [()-3002()]TJ /T1_8 1 Tf -3.632 -1.2 Td [()-1390()-1758()-834()-1390()-1390()]TJ 1.188 -1.2 Td (\000)Tj ET Q q 1 0 0 1 0 -9 cm 0.989 1 1 rg /GS1 gs 270 914 112.5 48 re f Q q 1 0 0 1 0 -9 cm 270 914 112.5 48 re W n q 270.25 914 112 48 re W n 1 g /GS1 gs 270.25 914 112 48 re f 0.989 1 1 rg /GS2 gs 270.25 914 112.46 48 re f 0.209 0.153 0.119 rg q 1 0 0 1 270.25 958.95 cm 0 0 m 112.5 0 l 112.5 -26.24 l 56.25 -41.13 l 0 -26.57 l f* Q 1 g /GS1 gs q 1 0 0 1 270.75 961.5 cm 0 0 m 111.5 0 l 111.5 -26.12 l 55.75 -40.88 l 0 -25.69 l f* Q q 270.25 962 m 382.75 962 l 382.75 935 l 326.5 920.1 l 270.25 935.42 l W* n 2 w /GS2 gs q 1 0 0 1 270.25 962 cm 0 0 m 112.5 0 l 112.5 -27 l 56.25 -41.9 l 0 -26.58 l h S Q Q 1 0 0 1 0 9 cm BT 0.209 0.153 0.119 rg /GS2 gs /T1_2 1 Tf 0.001 Tc 11 0 0 11 274.682 940.198 Tm [(NOTICE OFACTION16 )-1899.9()-4055()-3535()-1389()]TJ 3.64 -1.2 Td [()-4611()]TJ -2.819 -1.2 Td [()-2166()-2111()-2778()]TJ /T1_8 1 Tf 0.229 -2.4 Td ()Tj 0.056 -1.2 Td ()Tj 5.831 0 Td [()-2082()]TJ -7.832 -1.2 Td [()-3070.9()-3223()-3334()]TJ 3.621 -3.6 Td [()-3260.1()-3314.2()]TJ -0.726 -1.2 Td [()-1045.7()-3465.7()-890.5()-4171.8()]TJ 0.121 -1.2 Td ()Tj 5.666 0 Td ()Tj -6.243 -1.2 Td [()-1753.5()-773.5()-3115.6()-618.2()-3763.3()]TJ 0.507 -1.2 Td [()-3947.1()-3820.2()] TJ -1.572 -1.2 Td [()-3685.8()-2466.9()-1448()-3867.9()]TJ 2.05 -1.2 Td ()Tj 5.87 0 Td [()-3648.8()]TJ -5.998 -1.2 Td ()Tj 5.97 0 Td ()Tj 6.249 0 Td ()Tj -11.343 -1.2 Td ()Tj 0.914 -1.2 Td [()-2763.8()-2708.8()]TJ -1.443 -1.2 Td ()Tj 7.647 0 Td ()Tj -6.525 -1.2 Td [()-3908.8()-1571.6()]TJ -1.094 -1.2 Td [()-818.6()]TJ 6.753 0 Td ()Tj -9.282 -1.2 Td ()Tj 8.367 0 Td [()-2785.8()]TJ -5.868 -1.2 Td ()Tj 8.227 0 Td ()Tj -8.13 -1.2 Td [()-2605.9()-873.9()-3448.8()]TJ -1.96 -1.2 Td ()Tj /T1_7 1 Tf 0.056 -2.4 Td [()-4071()]TJ 5.118 -1.2 Td ()Tj 5.333 0 Td ()Tj -5.806 -1.2 Td [()-1389()]TJ -5.406 -1.2 Td ()Tj 5.49 0 Td [()-3228.4()]TJ -1.236 -1.2 Td ()Tj -1.121 -1.2 Td ()Tj 0.879 -1.2 Td [()-2782.1()-2727.2()]TJ -1.358 -1.2 Td ()Tj 7.632 0 Td ()Tj -6.638 -1.2 Td [()-3866.1()-1570.6()]TJ -5.278 -1.2 Td [(! \025\037" '+,*,(8,+ ++7,88#4145<4 '$)12.5(!)12.5(#)12.5(;0);)12.5()5)12.4()+;165 ;6)41.7(8<1-;)41.7(;1;3-)41.7(;6)41.7(;0-)41.7(.6336>15/)41.7(,-:+91*-, 9-)3)12.2(7967-9;?)12.3(15)12.2( 632)12.3(<5;?)12.2(1,) 6;)-352.6(b)-352.6(#!#)-352.6("" )-207.8(!"!#)-207.8( ")-207.9()-207.8()+ +69,15/)-1.1(;6)-1(;0-)-1.1(4)7)-1(69)-1.1(73);)-1.1(;0-9-6.)-1(): 9-+69,-,)-69.5(15)-69.5( 3);)-69.5(662)-69.5(rf)-69.5( )/-)-69.5( <*31+)-552.1(!-+69,:)-552.1(6.)-552.1( 632)-552.1(6<5;? 1,) 967-9;?)-101.4(,,9-::)-101.4()-101.5(nr)-101.4(1/0>)? f\0346;\016b\024)=-5769;\026\bbrf 0):)22.1(*--5)22(.13-,)22.1()/)15:;)22.1(?6<)22.1()5,)22(?6< )9-)-47.4(9-8<19-,)-47.4(;6)-47.4(:-9=-)-47.4())-47.4(+67?)-47.4(6.)-47.4(?6<9 >91;;-5)-360.3(,-.-5:-:)-360.3(1.)-360.3()5?)-360.3(;6)-360.3(1;)-360.3(65 91:;670-9)41.7()41.7(-95)5,-@)41.7(:8)41.7();;69 5-?)-193.3(.69)-193.3( 3)15;1..)-193.3(>06:-)-193.3(),,9-::)-193.3(1: t)-329(")-329.1(9-465;)-329(=-)-279(#)47))-329( bb)-323.1(>01+0)-323.1(,);-)-323.1(1:)]TJ /T1_7 1 Tf 11.094 0 Td [(:2=)-323.1(tn7+ tbr)]TJ /T1_8 1 Tf 2.752 0 Td [()5,)-12.5(;6)-12.5(.13-)-12.5(;0-)-12.5(691/15)3)-12.5(>1;0)-12.5(;03-92)41.7(6.)41.7(;01:)41.7(6<9;)41.7(-1;0-9)41.7(*-.69-)41.7(:-9= 1+-)-45.8(65)-45.7( 3)15;1..:)-45.7();;695-?)-45.8(69)-45.7(144-,1 );-3?)-69.4(;0-9-).;-9)-69.5(6;0-9>1:-)-69.5())-69.5(,-.)<3; >133)41.7(*-)41.7(-5;-9-,)41.7()/)15:;)41.7(?6<)41.7(.69)41.7(;0-)41.7(931-.,-4)5,-,;0-\0236473)15; #0-)-227.4()+;165)-227.3(>):)-227.4(15:;1;<;-,)-227.4(15)-227.4(;0#-5;0)-69.5(<,1+1)3)-69.5(19+<1;)-69.5(6<9;)-69.5(.69)-69.5( 632 <5;?)-22.8(15)-22.8(;0-)-22.8(";);-)-22.8(6.)-22.8(1,))-22.8()5,)-22.8(1: :;?3-,)41.7():)41.7(.6336>:)]TJ /T1_7 1 Tf 7.578 0 Td [(!)41.7( )-320.6(()-320.6(2570+()-320.6(0309,+)-320.6(0()0209= 536(4=)]TJ /T1_8 1 Tf 5.506 0 Td [( 3)15;1..:)-453.9(= $)28.6("')28.6(!:7;0;04.)28.6(!65:8,)28.5(5!(4+7()-659.8()-659.8(0,97>(1)-659.8(+,*,(8,+ &"")41.7(!)41.7(45<4)41.7(,07 5-)-184.4(!(4+7()-184.4()-184.4(0,97>(1)-184.4(+,*,(8,+ !"# ")-872.3( ")-872.2(! <4)-52.5(,07)-52.5(5-)-52.6(!(4+7()-52.5()-52.5(,97>(1 #%)-744.7( !)-744.7($!! "!)-3746.4(!!! !)-4853.4( " #!"!)-586.2()-586.1(&)-586.2(" "!)-2330.3()-2330.3(& #)-69.5(# )-69.5( )-69.5(!" )-59.2()-59.2(" ')-59.2(+,*,(8,+ (4+)28.8(" ")28.9(!!)28.8( ")-171.7(% !)-171.7(!! ")-166.9()-166.9(()-166.9(2570+()-166.9(59-57 5-09\02257657(9054)]TJ /T1_8 1 Tf -0 -1.2 Td [(-.-5,)5;: ")]TJ /T1_8 1 Tf [(65\032<5-\007\007r)]TJ -0 -1.2 Td [(";)+?\035\022<;;-9.1-3, -92.;0-\0236<9; ?")=)55)0\034)>:65 :\024-7<;?\0233-92 ff\000r :)208/)-19.6(04)-19.6(521)-19.5(,<8)-19.6(!:4)-19.6(-57)-19.6(-5:7 *548,*:90;,<,,18)Tj /T1_8 1 Tf -0 -1.2 Td [(<5-\007f\032<3?\t\006\006r\007r bnrf\000\bnrrr nn\022\020nbn rn\007tr )50.8(##'$))-29.4(f#!#("$%)-29.3(% %#&#")-315.2(#)-315.2( ")-315.2(r")-315.2(& *%%#&#"+)]TJ /T1_10 1 Tf 7.414 0 Td [(#-)-69.5(.% ()-69.5(.$)()-69.4(.) (-/, )-676.9(.#.)-677(.# )-676.9( &,.$)()-676.9()! )0 ((.-)-69.5()($.$)(-)-69.5(()-69.5( -.,$ .$)(-)-69.5()!)-29.5())/,2)-69.5(, ), )-69.5($()-69.5(!!$ $&)25( ),-)25.1())%)25(f)25.1(" )25(rt -)-480.4(' ( )-480.4($()-480.4(!!$$&)-480.4( ),nr)-744.7(" )-744.6()-744.6(()-744.7(!!$$& ),-)-235.9(tfn)-236(" )-236(t)-235.9()!)-236(.# */&$)-675.7(, ),-)-675.7()!)-675.7()&%)-675.7()/(.2 &),$)-176.2(-)-176.1('2)-176.2( )-176.1(' ( )-176.2(!,)' .$' )-30(.))-30(.$' )-30(/,, (.&2)-30(/, ($(")-30(.# *,)* ,.2)-42.3()!)-42.2( #)-42.3(()-42.3( 0 ,2)-42.3(' )!)-69.5(.# )-69.5(--)$.$)()-69.5(, .$(-)-69.5($.-)-69.5(-../-)23(.# )23(-)/, )23()!)23(',% .& )23(.$.& )23(1$.# ",)-34.1(.))-34.2(.# )-34.1(.,(-! ,)-34.1()!)-34.2()-34.1(' ,, -$ ( )-19.4())-69.5(.#$-)-69.5( ()-69.5(.# )-69.5(--)$ .$)()-69.5(-#&&)-69.5(/)-69.5(.# )-69.5(().$ )-69.5(, +/$, 2)-60(#*. ,)-60(f)-60(&),$)-60(../. -)-60(.) )-68.6(, ), )-68.7($()-68.6(.# )-68.6(*/&$)-68.6(, ),-)-68.7()! )/(.2)25.8(&),$)25.8()*$ -)25.8()!)25.8(.#$-)25.8(().$ ()-308.2($.-)-308.2(..#' (.-)-308.2(, )-308.2(0$&& .#,)/"#)-69.5(.# )-69.5(--)$.$)()-69.5(*/,-/(.)-69.5(.) .# )-296.7(--)$.$)(-)-296.7(")0 ,($(")-296.7()/ (.-)-176.2(, ",$(")-176.1()!!$$&)-176.2(, ),-)-176.2()! .# )-285(--)$.$)()-285()-234.9(# )-285().$ )-285(1, ), )-69.5($()-69.5()-69.4())%)-69.5(nb)-69.5(" nb)-34.6(*/&$)-34.6(, ),-)-34.5()!)-34.6()&%)-34.6()/(.2 &),$ /&2\t\006\007r bb\000\bntb )72.3(!)-27.6("!)-27.6("!)-27.6()72.2(! !!)-27.7(")-27.6("!)-27.6( )-27.6()-27.6()-27.6()-27.7( "!$ !)-471.8($!"#)-471.9(% !%!")-201.6(!#)-201.6($ )15;1.. =: )-912.6()-4638()-916.3()]TJ /T1_11 1 Tf -0.193 -3.214 Td [()-2102.5()]TJ 4.228 -2.143 Td [()-1416.3()]TJ /T1_12 1 Tf -5.731 -1.071 Td ()Tj /T1_11 1 Tf 3.687 0 Td [()-2954.7()-4241.3()]TJ -1.05 -1.071 Td [()-3290()-4621.1()]TJ -0.855 -1.071 Td [()-876.5()]TJ -0.165 -1.071 Td [()-4171.2()]TJ -0.42 -1.071 Td ()Tj 6.987 0 Td [()-1416.5()]TJ -4.144 -1.071 Td [()-4612.2()-1814.6()]TJ -2.623 -1.071 Td [()-4621.1()-3431.9()]TJ -0.064 -1.071 Td [()-4342.6()-3169.3()-3503.5()]TJ 0.264 -2.143 Td [()-4171.2()]TJ -0.42 -1.071 Td ()Tj 6.987 0 Td [()-1416.5()]TJ /T1_12 1 Tf -6.957 -1.071 Td [()-3863.3()-4894.3()]TJ 2.542 -1.071 Td ()Tj -2.729 -2.143 Td [()-2100.4()-4156.3()-4670.7()]TJ -1.203 -1.071 Td [()-2647.5()-813.7()-4006.3()-4242.7()]TJ 1.125 -1.071 Td [()-1396.8()-3851.7()-1673.7()-1674.9()]TJ 1.469 -1.071 Td [()-4324.7()-1031.5()-3249.2()]TJ -0.444 -1.071 Td [()-623.6()-2178.5()-901.4()-3457.3()-901.4()]TJ 0.616 -1.071 Td [()-2673.4()-4348()]TJ 2.401 -1.071 Td [()-2391.4()-3064.5()]TJ -1.347 -1.071 Td [()-2044.8()]TJ 9.166 0 Td ()Tj -11.719 -1.071 Td [()-3091.9()-1592()-2831.5()-758.2()-1591()]TJ 1.364 -1.071 Td ()Tj 6.154 0 Td [()-2154.5()]TJ -5.54 -1.071 Td ()Tj -2.167 -1.071 Td [()-2235.9()-1845.7()-3235.6()-1604.2()-1680()]TJ -0.748 -1.071 Td [()-3881.3()-1048.1()-1491.9()-770.3()-2296.3()-1048.1()]TJ 1.514 -1.071 Td [()-4648.9()-858.2()-2133.3()-1192.1()-1136()]TJ 0.389 -1.071 Td [()-4638.9()-3339.8()]TJ 0.121 -1.071 Td [()-3159.9()-3160.3()-2145.7()-1731.6()]TJ 0.754 -1.071 Td [()-1180.7()-2296.5()-1963.5()-3827()]TJ -1.444 -1.071 Td [()-1814.2()-1424.1()-1536.2()-3383.5()-1924.1()]TJ -0.432 -1.071 Td [()-1009.9()-1565.8()]TJ 9.214 0 Td [()-2660.3()]TJ -10.673 -1.071 Td [()-2919.4()]TJ /T1_11 1 Tf 5.556 0 Td [()-1464.8()]TJ /T1_12 1 Tf 5.641 0 Td [()-1226.8()]TJ -10.087 -1.071 Td [()-1350.7()-1571.4()-4998.2()-4239.2()]TJ 2.371 -1.071 Td [()-2108.7()-1361.6()-3639.9()]TJ -2.778 -1.071 Td [()-1340.3()-1593.2()-2369.8()-4927.7()-981.5()]TJ 2.963 -2.143 Td [()-1339.8()-2245.7()-1689.7()-1855.7()-855.7()]TJ -2.071 -1.071 Td [()-2175.6()-1417.3()]TJ 0.017 -1.071 Td [()-1078.4()]TJ 0.833 -1.071 Td [()-1564.3()-2125.6()-4229.8()]TJ -2.167 -2.143 Td [()-2375()-861.4()-27.6()-1417.3()]TJ 0.335 -1.071 Td [()-1083.3()-4140.2()]TJ -0.335 -1.071 Td [()-3195.1()]TJ 0.981 -2.143 Td [()-1417.3()-1785.7()-861.3()]TJ 1.188 -1.071 Td [()-27.6()-27.6()]TJ ET Q q 1 0 0 1 0 -9 cm 0.989 1 1 rg /GS1 gs 391.5 914 112.5 48 re f Q q 1 0 0 1 0 -9 cm 391.5 914 112.5 48 re W n q 391.75 914 112 48 re W n 1 g /GS1 gs 391.75 914 112 48 re f 0.989 1 1 rg /GS2 gs 391.75 914 112.46 48 re f 0.209 0.153 0.119 rg q 1 0 0 1 391.75 958.95 cm 0 0 m 112.5 0 l 112.5 -26.24 l 56.25 -41.13 l 0 -26.57 l f* Q 1 g /GS1 gs q 1 0 0 1 392.25 961.5 cm 0 0 m 111.5 0 l 111.5 -26.12 l 55.75 -40.88 l 0 -25.69 l f* Q q 391.75 962 m 504.25 962 l 504.25 935 l 448 920.1 l 391.75 935.42 l W* n 2 w /GS2 gs q 1 0 0 1 391.75 962 cm 0 0 m 112.5 0 l 112.5 -27 l 56.25 -41.9 l 0 -26.58 l h S Q Q 1 0 0 1 0 9 cm BT 0.209 0.153 0.119 rg /GS2 gs /T1_2 1 Tf 0.001 Tc 11 0 0 11 396.182 940.198 Tm [(NOTICE OFACTION16 )-1927.5()-4081.8()-3562.3()-1416.3()]TJ 2.834 -1.071 Td [()-4637.7()-4081.9()]TJ 1.382 -1.071 Td [()-1027.4()-2193.4()-2138.2()]TJ /T1_12 1 Tf -0.662 -2.143 Td ()Tj 8.015 0 Td ()Tj -8.171 -2.143 Td ()Tj 6.253 0 Td ()Tj -11.032 -4.286 Td [(")-27.7()-27.6(!!)-27.7(-9)-27.7()3 -.-5,)5;: (((((( )-404.5()-404.5(frrt !)-27.6()-27.7(! #6)]TJ /T1_11 1 Tf 1.906 0 Td [( )-352.8($)-352.8()-352.8( )-599.3($)-599.3()-599.3( )-27.6()-27.6( bt)-893.5(# )-893.5(!# #$)-27.6( )-27.6()-27.7(n "#)-416.6( )-416.6()-416.5( $)-599.2()-599.2()-599.3( $)-416.5()-416.6()-416.6( )-416.6( bt)-893.5(# )-893.5(!# #$)-27.6( )-27.6()-27.7(n "#)-60.6(&)-60.6(!"")-60.6("## $!!#)-4733.3(!" $& '$)-44.5(!)-44.4(!')-44.4(#)-44.4(;0); )5)20()+;165)20(;6)20(.69-+36:-)20(;/)/-)20(+6= -915/)-7.2(;0-)-7.1(.6336>15/)-7.2(9-)3)-7.2()5,)-7.2(7-9:65)3 7967-9;?)24.4(,-:+91*-,)24.4():)24.5(.6336>:)24.4(;6>1; #")-67.6()-67.6()-67.6(f)-67.7()-67.7()-17.9(#! $#')-70.4(!)-70.4(")-70.4(!# !)-998.1(#)-998(#)-1047.9(# #!)-666.3(")-666.3(!!)-666.4( #)-202.3()-202.3(f)-202.3()-202.3()-202.3()-152.4(# $)-721.3(!!")-721.3()-721.3( $#')-27.6(! 0):)-12.2(*--5)-12.2(.13-,)-12.2()/)15:;)-12.2(?6<)-12.2()5,)-12.2(?6< )9-)-214.3(9-8<19-,)-214.4(;6)-214.3(.13-)-214.3())-214.3(+67?)-214.4(6.)-214.3(?6<9 >91;;-5)-358.4(,-.-5:-:)-358.4(1.)-358.4()5?)-358.4(;6)-358.4(1;)-358.4(65 1:;15))-294.6(<*)9?)5)-294.6()9,)-294.6(+)33) !)?4-9)-63.9(-1*-9;)-63.9(-9+-)-63.9()-63.9(n)-63.9( !6*15:65)-17.9(";)-17.9("<1;-)-17.9(nn)-18(3)5,6)-18( br)-146.5()5,)-146.5(.13-)-146.5(;0-)-146.5(691/15)3)-146.5(>1;0)-146.5(;0- -92)-176.2(6.)-176.2(;0-)-176.2()*6=-:;?3-,)-176.2(<9;)-176.2(65 69)-114.9(*-.69-)]TJ /T1_11 1 Tf 4.479 0 Td [(&%')-115(b)-115(r 69)-114.9(b)-114.9(,)?: .964)39(;0-)39(.19:;)38.9(7<*31+);165)38.9(6;0-9>1:-)39() <,/4-5;)-249.7(4)?)-249.8(*-)-249.8(-5;-9-,)-249.7()/)15:; ?6<)-203.6(.69)-203.6(;0-)-203.5(9-31-.)-203.6(,-4)5,-,)-203.6(15)-203.6(;0)15; &#"")-22(4?)-21.9(0)5,)-21.9()5,)-21.9(:-)3)-22(6.)-22(:)1, <9;)-27.7(<5-)-27.6(t)-27.6(r ";)+?)-27.6()-27.6(<;;-9.1-3, !)-175.6()-125.8(#)-175.7(!$#)-175.6($!# $!# :)-27.6(-92)-27.7(6.)-27.6()-27.6(;0-)-27.6(<9; ')-27.6(:)-27.6(:<5+165)-27.6(-=-: :)-27.6(-7<;?)-27.6(-92 ftr <5-)-27.6(f)-27.7(<3?)-27.6(t)-27.6(r bbf)-27.6()-27.6()-27.6(bnbb +!-%%$&$)* #,("%' )72.3()-27.6(rr)-27.6(r)-27.6()72.2( )-27.7(rf)-27.6(rr)-27.6( f)-27.7()-27.6(f)-27.6()-27.6( r )-471.8(# !")-471.9($ )-27.6()-27.6( )-27.6( (04:0-<9 )-560.1( )-560()-560()-560.1( ,-,4+(4:9 '''''' rf)-27.7()-27.6(brfnnt r)-27.6()-27.7(fr "5)-38.3(#%)-38.3(!#!)-38.3()-38.3(# ")-43.1(t)-43.1(!)-43.1()-43.1( %!)-27.6()-27.6(bbrnb !")-60.6(%)-60.6( !!)-60.6(!"" # ")-4733.3( #% &#)-46.1( )-46.2(")-46.2(:/(:)-46.2((4)-46.1((*:054 :5)-172(-58,*259,)-171.9(:.(.,)-172(*5<,804.)-172(:/, -5225=04.)-58.5(8,(2)-58.5((4+)-58.5(6,8954(2)-58.5(6856,8:> +,9*80),+)-27.6((9)-27.6(-5225=9)-27.6(:5=0: ")-362.1(nt)-322.3(%! )-362.1( !)-296()-296( )-246.1(")-296( )-86.5(")-36.7(" )-86.6(!)-86.5( )-156.8()-156.8(")-156.8()-156.8(tf)-156.9(!)-156.8( #)-465.3()-465.3(#!$)-465.3( ")-71.6(#)-71.6( !)-71.7()-71.7( #"&)-27.6( /(9)-12.2(),,4)-12.2(-02,+)-12.2((.(049:)-12.2(>5;)-12.2((4+)-12.2(>5; (8,)-214.3(8,7;08,+)-214.4(:5)-214.3(-02,)-214.3(()-214.3(*56>)-214.4(5-)-214.3(>5;8 =80::,4)-358.4(+,-,49,9)-358.4(0-)-358.4((4>)-358.4(:5)-358.4(0:)-358.4(54 09:04()-294.6(;)(8>(4)-294.6((8+)-294.6(*(22( (>3,8)-63.9(,0),8:)-63.9(,8*,)-63.9()-63.9(n)-63.9( 5)04954)-17.9(!:)-17.9(!;0:,)-17.9(nn)-18(2(4+5)-18( br)-146.5((4+)-146.5(-02,)-146.5(:/,)-146.5(580.04(2)-146.5(=0:/)-146.5(:/, ,81)-176.2(5-)-176.2(:/,)-176.2(()5<,:>2,+)-176.2(;8:)-176.2(54 58)25.1(),-58,)]TJ /T1_14 1 Tf 4.199 0 Td [(!")25( )25( 58)25.1(b)25.1(+(>9 -853)39(:/,)39(-089:)38.9(6;)20*(:054)38.9(5:/,8=09,)39(( ;+.3,4:)-249.7(3(>)-249.8(),)-249.8(,4:,8,+)-249.7((.(049: >5;)-203.6(-58)-203.6(:/,)-203.5(8,20,-)-203.6(+,3(4+,+)-203.6(04)-203.6(:/, (04: %"!!)-22(3>)-21.9(/(4+)-21.9((4+)-21.9(9,(2)-22(5-)-22(9(0+ ;8:)-27.7(;4,)-27.6()-27.6(r !:(*>)-27.6()-27.6(;::,8-0,2+ )-175.6()-125.8(")-175.7( #")-175.6(# # )-27.6(,81)-27.7(5-)-27.6()-27.6(:/,)-27.6(;8: &)-27.6()-27.6(!(<(44(/)-27.6((=954 )-27.6(,6;:>)-27.6(,81 rn ;4,)-27.6(f)-27.7(;2>)-27.6(t)-27.6(r bbf)-27.6()-27.6()-27.6(bnt NOTICE OFACTION16 )100.1("\022#"&\022# "\036)100.1(" ""\031#\022 #"\030 \025 \037\022#"& (&$%#)-651.8(&'$&()-651.9($#$ "#)"\026''$($#\036#b %8.6:@633 Bb ()-936.6('(()-936.7($)-936.7(!"&$ "#-)-895.3(#(()-895.2('b)-895.3(&$ &)-)-985.4()# #$+#)-985.3(&' #&')7.6(*'')7.6(')& **#)10.1('%$)')10(&#(')10(' '#)-228.9(!#$&')-228.9(&($&' (&)'(')41.7(#)41.7(!!)41.7($(&)41.7(%& (')-57.2(!"#)-57.2(#)-57.2(#(&'()-57.2(, (&$))-193.9()#&)-193.9($&)-193.9(#'( ()-936.6('(()-936.7($)-936.7(!"&$ "#-)-1404.8(')-1404.8()# #$+#)-163.9((##()-213.9()-213.9()# #$+# (##(\001f 2:1.:@b (8,\0355\000tbrfbrf \035"\036\020" !" #"$! $ ")-97.4(")-197.6(!"")-197.5()-197.5( ')-839.6("")-839.6(!)-839.6( #')-997.9(#%)-997.9( !)41.7($!!)41.7(!# $$)26.7(!#!)26.7( "!)26.8(! !)-241.4( !)-241.4( " #!"!)-640()-639.9()-639.9(" "!)41.7()41.7()41.7(" !" &)-1134.2(" #)-1234.2(# )-1234.3( !")-1085.9(")-1186(!"")-1186( )-1841.4(')-1841.4( !)31(#%)131.1("")31(b #%)141.8("")41.7(t)]TJ /T1_17 1 Tf 11.281 0 Td [(;>)41.7(08.696:4 @;)-47.6(5.B2)-47.6(.:D)-47.6(>645@)-47.6(;>)-47.7(@6@82)-47.6(6:)-47.6(@52)-47.7(<>;< 2>@D>26:?0>6/21b ,$))-8.9(&)-8.9(#$()-8.9(@5.@)-8.9(D;A)-8.9(5.B2 /22:)-96.4(12?64:.@21)-96.4(.?)-96.3(1232:1.:@)-96.4(6:)-96.3(. 824.8)-26.6(<>;02216:4)-26.5(36821)-26.6(.4.6:?@)-26.6(D;A)-26.6(@; 3;>208;?2)41.7(.)41.7(862:)41.7(;:)41.7(@52)41.7(3;88;C6:4)41.7(<>;< 2>@D:%;87\030;A:@D\0338;>61. #409)-172(n)-172.1(5-)-71.9("7560*(4()-172( ,8579)-172(( 54+53040:3)41.7(04)41.7((**57+(4*,)41.7(;09/ ,*2(7(9054)-1093.9(5-)-1093.8(54+53040:3 9/,7,5-)-69.5((8)-69.5( ,*57+,+)-69.5(04)-69.5( )-69.5(551 t)8.8((.,8)8.8(trnnr)8.8(5-)8.7(9/,)8.8(:)20* ,*57+8-\037521\0225:49<\0252570+( (52)-302.3(.0@6;:)-302.3(C.?)-302.3(6:?@6@A@21)-302.3(6:)-302.3(@52 ;A:@D)-69.5(;A>@)-69.6(%;87)-69.5(;A:@D)-69.5(8;>61. .:1)-49.2(6?)-49.3(?@D821)0.9((>;<60.:.)-49.3(&2?;>@)-49.2(;: 1;96:6A9)41.7(??;06.@6;:)41.7(:0b)41.7(B?b)41.7(?@.@2 ;3)-686.3(12896>;)-686.3(692:2E)-686.3():7:;C: 26>?)-69.5(2:23606.>62?)-69.5(2B6?22?)-69.5('A> B6B6:4)-69.5('<;A?2)-69.5(>.:@22?)-69.5(??64:22 !62:;>?)-69.5(>216@;>?)-19.5((>A?@22?)-69.5(.:1)-69.5(88 $@52>)41.7(%.>@62?)41.7(8.696:4)41.7(.:)41.7(:@2>2?@)41.7(/D (5>;A45)41.7():12>)41.7(;>)41.7(.6:?@)41.7(@52)41.7(?@.@2 ;3)-357.9(12896>;)-357.9(692:2E)-358(202.?21b ,;A)-69.6(.>2)-69.5(>2=A6>21)-69.5(@;)-69.5(?2>B2)-69.5(.)-69.5(0;)-247.3(C>6@@2:)-247.4(1232:?21)-247.3(63)-247.4(.:D)-247.4(@;)-247.3( !+)36.6($')36.6($)36.6('()36.6()36.6(''$ (')-462.5(%bb)-462.5(%8.6:@633?)-462.5(.@@;>:2D C5;?2)-54.2(.11>2??)-54.2(6?)-54.2(r)-54.2(?582D)-54.1(%.>7 ;A>@)-69.5('A6@2)-69.5(nr()-69.5($>8.:1;)-69.5(8;>61. rfr)-148(;:)-147.9(;>)-148(/23;>2)]TJ /T1_16 1 Tf 9.44 0 Td [(n)-148((<8)-147.9(-753 9/,)41.7(-0789)41.7(+(9,)41.7(5-)41.7(6:)20*(9054 )41.7(.:1)41.7(3682 @52)41.7(;>646:.8)41.7(C6@5)41.7(@52)41.7(082>7)41.7(;3)41.7(@56?)41.7(0;A>@ 26@52>)21.3(/23;>2)21.3(?2>B602)21.4(;:)21.3(%8.6:@633?)21.3(.@ @;>:2D)-69.5(;>)-69.5(699216.@28D)-69.5(.3@2>)-69.5(?2>B602 ;@52>C6?2)-82.9(.)-83(123.A8@)-83(C688)-83(/2)-83(2:@2>21 .4.6:?@)-69.5(D;A)-69.5(3;>)-69.5(@52)-69.5(>28623)-69.5(129.:121 6:@52;9<8.6:@;><2@6@6;:b (;:\020ttfnb '(,"b\027)((&!\030% ?\03082>7;3@52\030;A>@ D\t?t'.B.::.5!.C?;: 7)]TJ -0 -1.2 Td [(A:2\f\037A8D\016\fn rn\000\rnn )100.1(\020 \020 \033)100.1( \027 \020 \026 \023\034\020 # \024# "5+37=300 ?< )($ "$%/=+5)]TJ T* [(/0/7.+7=< ************* $.&\032,r\007fb \033\016 %!)]TJ /T1_18 1 Tf 2.055 0 Td [()-170.2()-170.2()-170.2( )133.7( )33.6()133.7()33.6(nn)33.6( \020\031\ -\037+==\037>5/" tt&$\032()\ft 8;=2 >=B\031\013rf )-141.2()-141.3()-141.3()-141.2( )9.8()109.9()9.8(nn)9.8( )-1945()-2429.9()]TJ 1.446 -1.2 Td [()-1389()-2333()-1112()]TJ -0.612 -1.2 Td [()-1167()]TJ /T1_18 1 Tf 3.184 -1.2 Td ()Tj -1.226 -1.2 Td [()-1856.5()-2377.3()-2711.5()]TJ -1.125 -1.2 Td [()-3722()-2777()]TJ /T1_19 1 Tf -0.171 -1.2 Td [()-2684.4()-2245.6()-3007.3()]TJ 0.44 -2.4 Td [()-1167()]TJ /T1_18 1 Tf 2.082 -1.2 Td ()Tj -1.226 -1.2 Td [()-1491.9()-2012.9()-4432.9()]TJ /T1_19 1 Tf -1.296 -2.4 Td [()-2684.4()-2245.6()-3007.3()]TJ 0.44 -2.4 Td [()-1167()]TJ /T1_18 1 Tf -0.894 -1.2 Td [()-2112.2()-4168.2()]TJ /T1_19 1 Tf -1.277 -1.2 Td [()-2587.1()-779.3()-4253()-4169.9()]TJ 1.139 -1.2 Td [()-1396.6()-3851.5()-1673.6()-1674.6()]TJ 1.47 -1.2 Td [()-4340.8()-1046.9()-3264.5()-824.9()]TJ /T1_18 1 Tf -1.718 -1.2 Td [()-1453.8()-3518.7()-3124.9()-2757.6()]TJ 2.732 -1.2 Td [()-1219.9()-1871()-2491.9()]TJ 1.08 -1.2 Td [()-1168.7()-2709.6()-3188.7()]TJ -2.401 -1.2 Td [()-1211.3()-2275.4()-1459.2()-1488.4()-2009.2()]TJ -1.792 -1.2 Td [()-4952.8()-1345.7()-2733.2()]TJ /T1_19 1 Tf 2.17 -2.4 Td [()-3814.5()]TJ /T1_18 1 Tf 6.533 0 Td [()-2591.4()]TJ -7.325 -1.2 Td [()-2658()-2526.7()-1222()]TJ /T1_19 1 Tf -1.375 -1.2 Td [()-2277.4()-1887.4()-3277.5()-53.4()-1645.4()-1721.4()]TJ -0.167 -1.2 Td [()-3714.6()-880.6()-2496.3()-602.6()-2128.6()-880.6()]TJ 1.54 -1.2 Td [()-4392.1()-576.5()-1858.4()-910.6()-576.5()-1188.6()]TJ -0.504 -1.2 Td [()-3970.9()-2500.3()-3344.3()]TJ 1.646 -1.2 Td [()-2052.2()-1638.3()-1971.2()-1971.2()]TJ -1.798 -1.2 Td [()-2245()-3900.8()-3399.9()]TJ -0.661 -1.2 Td [()-1306()-1418()-3265.9()-1806()-1418()-2375.9()]TJ -0.276 -1.2 Td ()Tj 5.984 0 Td [()-2557.5()-1182.8()-959.8()]TJ -6.283 -1.2 Td [()-2003()-1920.9()-1320.4()-1522.6()-4884.4()]TJ 1.856 -1.2 Td [()-987.5()-3463.5()-1849.6()-1553.5()]TJ 0.297 -1.2 Td [()-1671.1()-1216.1()-1469.2()-2255.8()]TJ -2.469 -1.2 Td [()-1390()]TJ 3.824 -1.2 Td [()-1400.4()-2319.7()-1757.1()-1929.7()-916.6()]TJ -2.762 -1.2 Td [()-2561.6()-1184.4()-1463.9()-2021.3()-1655.9()-906.4()]TJ -1.266 -2.4 Td [()-1688.3()-1541.3()-634.5()-3180.1()-1883.3()-634.4()]TJ 1.26 -1.2 Td [()-2780.5()]TJ 10.451 0 Td [()-834.5()]TJ -11.451 -1.2 Td [()-4660.4()-785.6()-1563.7()]TJ 13.354 0 Td ()Tj -12.743 -1.2 Td [()-3525.4()-857.3()-1135.3()-1857.4()-857.3()-1893.4()-857.3()]TJ 2.631 -1.2 Td [()-1575.4()-3832.2()]TJ -0.959 -1.2 Td [()-3675.7()-1801.7()-3053.8()-1235.7()]TJ -0.632 -1.2 Td ()Tj 6.426 0 Td ()Tj -6.355 -1.2 Td [()-1520()-1196()-3423.8()-2056()-808()-1364()]TJ -0.439 -1.2 Td [()-905.4()-1629.4()-4205.2()-3306.2()-571.4()]TJ -0.642 -1.2 Td [()-3576.1()-1065.2()-2515()-4358.2()]TJ 0.58 -1.2 Td ()Tj 6.801 0 Td [()-852.5()-3034.4()]TJ -5.492 -1.2 Td ()Tj -0.863 -1.2 Td [()-1050.9()]TJ 0.166 -1.2 Td [()-1389()-1950()-4055()]TJ -1.272 -1.2 Td [()-1056()-4457.9()]TJ 1.773 -1.2 Td ()Tj -0.35 -1.2 Td ()Tj -1.06 -1.2 Td [()-834()-1390()]TJ 1.578 -1.2 Td (\000)Tj ET Q q 1 0 0 1 0 -9 cm 0.989 1 1 rg /GS1 gs 634.5 914 112.5 48 re f Q q 1 0 0 1 0 -9 cm 634.5 914 112.5 48 re W n q 634.75 914 112 48 re W n 1 g /GS1 gs 634.75 914 112 48 re f 0.989 1 1 rg /GS2 gs 634.75 914 112.46 48 re f 0.209 0.153 0.119 rg q 1 0 0 1 634.75 958.95 cm 0 0 m 112.5 0 l 112.5 -26.24 l 56.25 -41.13 l 0 -26.57 l f* Q 1 g /GS1 gs q 1 0 0 1 635.25 961.5 cm 0 0 m 111.5 0 l 111.5 -26.12 l 55.75 -40.88 l 0 -25.69 l f* Q q 634.75 962 m 747.25 962 l 747.25 935 l 691 920.1 l 634.75 935.42 l W* n 2 w /GS2 gs q 1 0 0 1 634.75 962 cm 0 0 m 112.5 0 l 112.5 -27 l 56.25 -41.9 l 0 -26.58 l h S Q Q 1 0 0 1 0 9 cm BT 0.209 0.153 0.119 rg /GS2 gs /T1_2 1 Tf 0.001 Tc 11 0 0 11 639.182 940.198 Tm [(NOTICE OFACTION16 )-1899.9()-4055()-3535()-1389()]TJ 3.001 -1.2 Td [()-4611()-4055()]TJ -0.375 -1.2 Td [()-2111()-2778()]TJ /T1_19 1 Tf -1.351 -2.4 Td [()-834()-4834()]TJ 3.123 -3.6 Td [()-4594.8()-834()-1334()]TJ /T1_18 1 Tf -3.456 -3.6 Td [()-1626()]TJ 4.643 -1.2 Td [()-1389()]TJ /T1_19 1 Tf -5.426 -1.2 Td ()Tj /T1_18 1 Tf 3.957 0 Td [()-3276.2()-4231.2()]TJ -4.175 -1.2 Td [()-4513.3()-1355.4()-1866.3()-2190.4()]TJ 1.612 -1.2 Td [()-3722()-2777()]TJ /T1_19 1 Tf -1.667 -1.2 Td [()-1945()-2429.9()]TJ 1.446 -1.2 Td [()-1389()-2333()-1112()]TJ -0.612 -1.2 Td [()-1167()]TJ /T1_18 1 Tf 0.504 -1.2 Td [()-3924.2()-4702.1()-2115.2()]TJ 1.975 -1.2 Td [()-1379.2()-1890.1()-4270.3()]TJ /T1_19 1 Tf -4.647 -2.4 Td [(-\037+==\037>5/" tt&$\032()\ft 8;=2 >=B\031\013rf ")-673.7( )-447.5()-347.3()-447.5(nn)-447.4( \020\031\ tbtf)-149.6( 8;=2)-149.6(+5/)-149.6(+,;A)-149.6(312@+A r %+69+\031\013t ")-673.7( )-82.9()17.1()-82.9(nn)-83( tbtf)-149.6( 8;=2)-149.6(+5/)-149.6(+,;A)-149.6(312@+A r %+69+\031\013t # )-1.2()-1.2(#)-1.1( =2+= +7)41.7(+-=387)41.7(=8)41.7(08;/-58<;/)41.7(8;=1+1/)41.7(-8? /;371)-6.6(=2/)-6.6(08558@371)-6.6(;/+5)-6.6(+7.)-6.6(9/;<87+5 9;89/;=A)9.1(./<-;3,/.)9.2(+<)9.1(08558@<)9.2(=8)9.1(@3= )-73.8()-73.9()-73.8()6.2(!")-73.8( )129.1()129.1()28.9()129.1( )-148.7()-148.7()-148.7()-148.7(t )-79.3(tb)-79.3()-79.3(tt)-79.3()20.7()-79.3( )41.7()41.7()41.7()41.7( # ";89/;=A)41.7(..;/<<)]TJ /T1_18 1 Tf 8.108 0 Td [(nn)41.7($'*&)41.7((+&. (-%*&\022$'*&\031$)&\023\bbbf 2+<)-53.4(,//7)-53.4(035/.)-53.4(+1+37<=)-53.4()-53.4(A8>)-53.4(+7.)-53.4(A8> +;/)-46.6(;/:>3;/.)-46.6(=8)-46.6(; @;3==/7)-69.5(./0/73=/)-259(b)-258.9(!;5+7.8)-259(58;3.+)-259(nbt +7.)-28(035/)-28(=2/)-28(8;3137+5)-28(@3=2)-28(=2/)-28(/;4)-28(80 =2/)-69.5(+,8?/<=A5/.)-69.5(8>;=)-69.4(87)-69.5(8;)-69.5(,/08;/ b)41.7(.+A<)41.7(0;86)41.7(=2/)41.7(03;<=)41.7(9>,53-+=387)41.7(8=2 /;@35=)-421.5(@355)-421.5(,/)-421.6(/7=/;/. +1+37<=)-69.5(A8>)-69.5(08;)-69.5(=2/)-69.5(;/53/0)-69.5(./6+7./. 37=2/\0268695+37= (% $$)-69.5(6A)-69.5(2+7.)-69.5(+7.)-69.5(;=)-69.5(87)-69.5(=2/)-69.5(nr=2)-69.5(.+A)-69.5(80)-69.5(>7/ nbt 0)-69.5(A8>)-69.5(+;/)-69.5(+)-69.5(9/;<87)-69.5(@3=2)-69.5(+)-69.5(.3<+,353=A @28)-56.4(7//.<)-56.4(+--8668.+=387)-56.4(37)-56.5(8;./; =8)-7.6(9+;=3-39+=/)-7.6(37)-7.6(=23<)-7.6(9;8-//.371)-7.6(A8> +;/)-23.3(/7=3=5/.)-23.4(+=)-23.3(78)-23.4(-8<=)-23.3(=8)-23.3(A8>)-23.4(=8)-23.3(=2/ 9;8?3<387)-721.4(80)-721.4(-/;=+37)-721.4(+<<3<=+7-/ "5/+;=)-40(.6373<=;+=8;)-40(rffb @3=237)26(=@8)26(n)26(@8;4371)26(.+A<)26(80)26(=2/)26(;/ -/39=)-69.5(80)-69.5(=23<)-69.5(./<-;3,/)-69.5(78=3-/)-69.5(30)-69.5(A8> +;/)-156.2(2/+;371)-156.2(8;)-156.2(?83-/)-156.2(369+3;/.)-156.2(-+55 %)36.5(rf)36.6(8;)36.5(;3.+)36.5(#/5+A $/;?3-/\017tt $=+-A\037\025>==/;03/5. #!)50(%\026#&%\026!&#% A\007<$+?+77+2\036+@<87 /9>=A\0265/;4 >;=$/+5 >5A\f\tt\nbt ft\000\013rt )100.1(\017\017\032)100.1( \026\017\025 \022\033\017" (\027(%! $\024&\027( "!$& !!) $%\024%%!&! +\03169<3.+>9<:<903>-9<:9 <+>398 "6+38>300 @= $\034! "&&% /0/8.+8> %&&!\031!$ !' &*!"! #.%\031+r\006t \032\016)]TJ -1.505 -1.2 Td [( \035 )]TJ 3.513 -1.2 Td [(" &9\000$\034! "&&% \027!\016r)]TJ 0 -1.2 TD (bn\017#$(3\030++,)Tj T* [(#1%*,+-/\022\007fn \016r bnf\005*$\035/-%%/ ,-(*'&(%)$)-323.9(#-$%*.)-324(")-323.9(b b +8.)41.6(+8B)41.7(?8589A8)41.7(:+<>3/=)41.7(A29)41.7(+//.)41.7(38)41.7(>2/)41.7(=?,4/->)41.7(7+> >/<)-69.5(90)-69.5(>23=)-69.5(+->398)-69.5(A29=/)-69.5(8+7/=)-69.5(+8. /<)-4.5(.3631/8>)-4.5(=/+<-2)-4.4(+8. 38;?39)-62("6+38>300)-62(+8. A23-2)-356.8(=+3.)-356.7(?8589A8)-356.7(:+<>3/=)-356.8(7+B -6+37)-130.5(+=)-130.6(2/3<=)-130.5(./@3=//=)-130.6(1<+8>//= +==318//=)41.7(63/89<=)41.7(-9<=)41.7(>//= 9<)-605.5(9>2/<)-605.4(-6+37+8>=)-605.5(-6+37381)-605.4(,B >2<9?12)-52.6(?8./<)-52.6(9<)-52.6(+1+38=>)-52.6(>2/)-52.6(+,9@/ /0/8.+8> *!')-45.8($)-45.9( !&)-45.9(>2+>)-45.8(+8)-45.9(+->398 >9)19.9(092/)19.9(096 69A381)-343.8(:<9:/<>B)-343.8(38)-343.8("!)-343.8(9?8>B <3.+>9A3> )-2295.2()-309.2($)-309.3(&)-309.3(( )-4427.8()-908.7()-1467.2()-2022.3()-963.6()]TJ 0.522 -1.2 Td [()-1328.5()-4278.6()-1050.5()-2015.6()]TJ -1.495 -1.2 Td [()-3446.8()-1097.9()-1653.8()-1375.9()-4057.5()]TJ -0.526 -1.2 Td [()-2864()-3893.9()-955()-2035.9()]TJ 0.495 -2.4 Td [()-2795.2()-1219.4()-1603.5()-2476.4()-2387.1()]TJ 1.238 -1.2 Td [()-1167()]TJ -1.209 -1.2 Td [()-2277.4()-1887.4()-3277.5()-1645.4()-1721.4()]TJ -0.498 -1.2 Td [()-3714.6()-880.6()-2496.3()-602.6()-2128.6()-880.6()]TJ 1.585 -1.2 Td [()-4740.2()-879.4()-2174.1()-1213.3()-879.4()]TJ 1.031 -1.2 Td [()-1167.5()]TJ 8.576 0 Td ()Tj -8.66 -1.2 Td [()-3734.8()-2837.6()-3500.3()]TJ -1.203 -1.2 Td ()Tj 6.399 0 Td [()-624.3()-2454.2()]TJ -6.923 -1.2 Td [()-4330.9()-3096.6()]TJ -1.063 -1.2 Td [()-3303.3()-1317.3()-1094.3()-3050.3()-2452.2()]TJ 0.895 -1.2 Td [()-2069.2()-1680.2()-4829.2()-2278()]TJ -0.804 -1.2 Td [()-1434()-3281.9()-1822()-1434.1()-2391.8()-878.1()]TJ 1.207 -1.2 Td [()-1041.2()]TJ /T1_20 1 Tf 3.568 0 Td [()-1355.2()]TJ /T1_21 1 Tf 6.925 0 Td ()Tj -9.711 -1.2 Td [()-2442.8()-4289.6()-3876.7()]TJ 2.096 -1.2 Td [()-4606.2()-4637.5()]TJ -2.428 -1.2 Td [()-1325.3()-1059.8()-3312.6()-3145.6()-1534.5()]TJ -1.515 -1.2 Td [()-2533.3()]TJ 8.201 0 Td [()-1104.3()-1726.4()]TJ -8.389 -2.4 Td ()Tj 5.646 0 Td [()-1917.4()-1519.3()]TJ -5.133 -1.2 Td [()-4636.9()-1648.1()-3457.3()]TJ -1.186 -1.2 Td [()-3199.2()]TJ 10.916 0 Td [()-908.6()]TJ -9.499 -1.2 Td [()-862()-1654.5()]TJ 8.439 0 Td [()-3059()]TJ -8.802 -1.2 Td [()-1446.3()-2404.2()-890.3()-1446.3()-2889.3()-2541.1()]TJ -0.222 -1.2 Td [()-1923.6()-3196.7()]TJ 11.455 0 Td [()-1696.7()]TJ -8.266 -1.2 Td [()-3355.2()-3071.6()-3058.6()]TJ -1.355 -1.2 Td [()-3502.2()-2668.1()-1390.2()-1945.2()]TJ -0.611 -1.2 Td [()-1271.4()-2131.3()-2064.2()-883.3()-1439.4()]TJ -1.256 -1.2 Td [()-918.8()-1482.4()-3680()-2472.6()-1196.8()-1482.4()]TJ 0.452 -1.2 Td ()Tj 6.111 0 Td ()Tj -0.322 -1.2 Td [()-3674.9()-1812.9()]TJ -1.32 -1.2 Td [()-1530.9()-1360.6()-3170.9()]TJ -1.42 -2.4 Td [()-1381.9()-2288()-1453.9()-1898.1()-897.9()]TJ -2.595 -1.2 Td [()-1112()-2148()-834()]TJ 0.238 -1.2 Td [()-1050.9()]TJ 0.833 -1.2 Td [()-1389()-1950()]TJ -1.939 -1.2 Td [(\000)]TJ 3.719 -1.2 Td ()Tj -1.385 -1.2 Td [()-1137()]TJ -0.505 -1.2 Td [()-704.8()]TJ 6.456 0 Td ()Tj -7.29 -1.2 Td ()Tj 5.295 0 Td [()-667()-2112()]TJ -5.461 -1.2 Td [()-3279()]TJ 2.092 -1.2 Td [()-1167()]TJ -2.168 -1.2 Td [()-1390()-1390()-1758()-834()-1390()]TJ 1.188 -1.2 Td (\000)Tj ET EMC EMC Q Q

PAGE 53

Page 2The Polk County DemocratWednesday, July 4, 2018 NOTICE OFACTION16 Lot 228, MARBELLA AT DAVENPORT, according to the map or plat thereof, as recorded in Plat Book 142, Page(s) 29 and 30, inclusive, of the Public Records of Polk County, Florida. Also known as: 437 Cadiz Loop, Davenport, FL 33897 has been filed against you and you are required to serve a copy of your written defenses, if any, to it on JOSEPH P. MAWHINNEY, ESQ., Plaintiffs attorney, whose address is: REED MAWHINNEY & LINK, PLLC., 1611 HARDEN BLVD., LAKELAND, FL 33803, on or before thirty (30) days from first publication date, and file the original with the Clerk of this Court by July 23, 2018 either before service upon Plaintiffs attorney or i mmediately thereafter, otherwise, a default will be entered against you for the relief demanded in the Complaint. In accordance with the Americans with Disabilities Act, persons needing a special accommodation to participate in this proceeding should contact the Clerk of the Circuit Court at the Polk County Courthouse, 255 N. Broadway, Bartow, Florida 33830, or agency sending notice not later than seven (7) days prior to the proceeding at the address given on the notice. Telephone: (863)534-5818; (1-800)955-8771 (TDD) or (1800)955-8770 (v), via Florida Relay Service. WITNESS my hand the seal of this court on June 5, 2018. Stacy M. Butterfield C LERK OF THE COURT By: Asuncion Nieves Deputy Clerk Attorney for Plaintiff: Joseph P. Mawhinney, Esq. Reed Mawhinney & Link, PLLC 1611 Harden Blvd. Lakeland, FL 33803 June 20, 27, July 4, 11, 2018 288477 3586119 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CENTRAL FLORIDA INCOME FUND, LLC Plaintiff vs. TERRY GUZMAN ACHA, BOBBIE N. DANIEL, and POLK COUNTY, A P OLITICAL SUBDIVISION IN THE STATE OF FLORIDA, Defendants. _____________/ Case No.: 2018CA-001640 NOTICE OF ACTION TO: TERRY GUZMAN ACHA, deceased, and HEIRS YOU ARE NOTIFIED that an action to Quiet Tax Title on the following property in Polk County, Florida: Lot 92 of Wahneta Farms, as recorded in Plat Book 1, pages 82A and 82B, described as follows: Begin at the southwest corner of Lot 92, run east 160 feet, thence north 150 feet to point of beginning, thence run east 464.87 feet to westerly right of way of Seaboard Coast Line Railroad, thence northwesterly along said right of way 349.43 feet, thence west 250.91 feet, thence south 280 feet to point of beginning. Property address: 940 Lancaster Road, Winter Haven, Polk County, Florida 33884. has been filed against you, and that you are required to serve a copy of your written defenses, if any, to it on DANIEL F. PILKA, Plaintiffs attorney, whose address is 213 Providence Road, Brandon, Florida 33511, on or before July 16th, 2018 ; and file the original with the clerk of this court either before service on plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint. DATED this 14th day of June, 2018. Stacey M. Butterfield, CPA as Clerk of the County Court By /s/ Savannah Lawson As Deputy Clerk June 27, July 4, 11, 18, 2018 341231 3589891 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION JPMORGAN CHASE BANK, NATIONAL ASSOCIATION Plaintiff, vs. ALL UNKNOWN HEIRS, CREDITORS, DEVISEES, BENEFICIARIES, GRANTEES, ASSIGNEES, LIENORS, TRUSTEES, AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF MELISSA L. FIORAMONTI A/K/A MELISSA LOUISE FIORAMONTE, DECEASED; JOSHUA KELLY PHILLIPS AS PERSONAL REPRESENTATIVE OF THE ESTATE OF MELISSA L. FIORAMONTI A/K/A MELISSALOUISE FIORAMONTI, NOTICE OFACTION16 DECEASED ; JOSHUA KELLY PHILLIPS; MARY FIORAMONTI; LARRY FIORAMONTI; POITRAS ESTATES HOMEOWNERS ASSOCIATION, INC.; THE INDEPENDENT SAVINGS PLAN COMPANY D/B/A ISPC; DISCOVER BANK; UNKNOWN PERSONS(S) IN POSSESSION OF THE SUBJECT PROPERTY; Defendants./ CASE NO. 532018CA001875000000 NOTICE OF ACTION To the following Defendant(s): ALL UNKNOWN HEIRS, CREDITORS, DEVISEES, BENEFICIARIES, GRANTEES, ASSIGNEES, LIENORS, TRUSTEES AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OR AGAINST THE ESTATE OF MELISSA L. FIORAMONTI A/K/A MELISSA LOUISE FIORAMONTE, DECEASED; 625 BLAKE AVE DAVENPORT, FLORIDA 33897 YOU ARE NOTIFIED that an action for Foreclosure of Mortgage on the following described property: LOT 146, POITRAS ESTATES, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 129, PAGE 21, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. A/K/A 625 BLAKE AVE, DAVENPORT, FLORIDA 33897 has been filed against you and you are required to serve a copy of your written defenses, if any, to it, on Kahane & Associates, P.A., Attorney for Plaintiff, whose address is 8201 Peters Road, Suite 3000, Plantation, FLORIDA 33324 on or before August 1st, 2018 a date which is within thirty (30) days after the first publication of this Notice in the THE POLK NEWS SUN and file the original with the Clerk of this Court either before service on Plaintiff's attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint. This notice is provided pursuant to Administrative Order No.1-21.5. In accordance with the Americans with Disabilities Act, if you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to provision of certain assistance. Please contact the Office of the Court Administrator, 255 North Broadway Avenue, Bartow, Fl 33830, Phone No. (863)5344686 at least seven days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than seven days; if you are hearing or voice impaired, call 711. WITNESS my hand and the seal of this Court this 25th day of June, 2018. STACY M. BUTTERFIELD As Clerk of the Court By /s/ Savannah Lawson As Deputy Clerk Submitted by: Kahane & Associates, P.A. 8201 Peters Road, Ste.3000 Plantation, FL 33324 Telephone: (954) 382-3486 Telefacsimile: (954) 382-5380 Designated service email: notice@kahaneandassociates.com 18-01063 JPC July 4, 11, 2018 269718 3591767 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CLARISSA ANN ANDERSEN A/K/A CLARISSA A. ANDERSEN F/K/A CLARISSA LEHMAN, Plaintiff, vs. GMAC MORTGAGE COMPANY, Defendants. CASE NO. 2017-CA-002119 NOTICE OF ACTION TO:GMAC MORTGAGE COMPANY LAST KNOWN PRINCIPLE PLACE OF BUSINESS: 3451 HAMMOND AVENUE WATERLOO, IOWA 50704 YOU ARE HEREBY NOTIFIED that a Complaint has been filed against you, and you are required to serve a copy of your written defenses, if any, to it on STEPHEN F. BAKER, ESQ., Plaintiffs attorney, whose address is 800 First Street South, Winter Haven, FL 33880, on or before the 20th day of July, 2018 and file the original with the Clerk of this Court, either before service on Plaintiffs attorney, or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the Complaint. The Plaintiff is seeking to foreclose on real property described as follows: Lot 1, Block 1041, POINCIANA NEIGHBORHOOD 4, VILLAGE 7, according to the map or plat thereof as recorded in Plat Book 53, Pages 4 through 18, inclusive, of the Public Records of Polk County, Florida. In accordance with the Americans with Disabilities Act, if you are a person with a disability who needs any special accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, (863) 534-4690, within (2) working days of your NOTICE OFACTION16 rece i pt o f t hi s N ot i ce o f A ct i on; if you are hearing or voice impaired, call (TDD) (863) 534-7777 or Florida Relay Service 1-800-955-8770. WITNESS my hand and the seal of this Court on this 13th day of June, 2018. STACY BUTTERFIELD, Clerk of Court BY: /s/Asunion Nieves Deputy Clerk (COURT SEAL) 83337 June 20, 27, July 4, 11, 2018 269798 3588292 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION TELECOMERCIAL ENTERPRISE, INC., a Florida Corporation Plaintiff, v. UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ANY OTHER PARTIES CLAIMING BY, THROUGH, UNDER, OR AGAINST MARY L. DRIGGERS, deceased, and LESLIE GRIZZARD, II, as Trustee under Trust Agreement dated 11/7/95 D efendants. Case Number: 2018CA-0023640000-00 NOTICE OF ACTION TO: UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ANY OTHER PARTIES CLAIMING BY, THROUGH, UNDER, OR AGAINST MARY L. DRIGGERS, deceased (Address Unknown) YOU ARE NOTIFIED that an action to quiet title to the following described real property in Polk County, Florida: The East 100 feet of the West 1/2 of the North 1/2 of the Southeast 1/4 of the Northeast 1/4 of the Northwest 1/4 of Section 7, Township 30 South, Range 26 East, Polk County, Florida, LESS the South 25 feet for road right of way. TOGETHER WITH 1977 Summ Mobile Home VIN# 0339, Title# 14366064, RP# R0426441. Property Address: 5825 Anderson Rd., Bartow, FL 33830 has been filed against you, and you are required to serve a copy of your written defenses, if any, to it on Kristopher E. Fernandez, Esq., attorney for Plaintiff, whose address is 114 S. Fremont Ave., Tampa, FL 33606, which date is: July 30th, 2018, and to file the original with the Clerk of this Court either before service on Plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the Complaint. The action was instituted in the Tenth Judicial Circuit Court for Pol k County in the State of Florida and is styled as follows: TELECOMERCIAL ENTERPRISE, INC., a Florida Corporation, Plaintiffs, v. UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, AND ANY OTHER PARTIES CLAIMING BY, THROUGH, UNDER, OR AGAINST MARY L. DRIGGERS, deceased, and LESLIE GRIZZARD, II, as Trustee under Trust Agreement dated 11/7/95, Defendants. DATED on June 26, 2018. Stacy M. Butterfield Clerk of the Court By:Savannah Lawson As Deputy Clerk 12144.000 Publish in Polk News Sun for four consecutive weeks July 4, 11, 18, 25, 2018 395987 3591381 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIRCUIT CIVIL DIVISION U.S. BANK TRUST, N.A., AS TRUSTEE FOR LSF9 MASTER PARTICIPATION TRUST Plaintiff, v. ARCHI TRUST LLC AS TRUSTEE FOR TRUST #112217-3834, et al Defendant(s) CASE NO.: 2018CA000489000000 NOTICE OF ACTION TO: JAMES PABON RESIDENT: Unknown LAST KNOWN ADDRESS: 7021VISTA PARK LN., UNIT 204, TEMPLE TERRACE, FL 33637 YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following described property located in POLK County, Florida: Lot No. 14, in Block No. 13 of HAMPTON HILLS SOUTH PHASE 2, according to the plat thereof, as recorded in Plat Book 140, Page 1, of the Public Records of Polk County, NOTICE OFACTION16 Florida. has been filed against you, and you are required to serve a copy to your written defenses, if any, to this action on Phelan Hallinan Diamond & Jones, PLLC, attorneys for plaintiff, whose address is 2001 NW 64th Street, Suite 100, Ft. Lauderdale, FL 33309, and file the original with the Clerk of the Court, within 30 days after the first publication of this notice, either before or immediately thereafter, July 16th, 2018 otherwise a default may be entered against you for the relief demanded in the Complaint. This notice shall be published once a week for two consecutive weeks in Polk News Sun. DATED: 6/14/ 2018. Stacy M Butterfield Clerk of the Circuit Court By /s/ Savannah Lawson Deputy Clerk of the Court (Seal) Movant counsel certifies that a bona fide effort to resolve this matter on the motion noticed has been made or that, because of time consideration, such effort has not yet been made but will be made prior to the schedu led hearing. If you are a person with a disability who needs assistance in order to participate in a program or service of the State Courts System, you should contact the Office of the Court Administrator at (863) 534-4686 (voice), (863) 534-7777 (TDD) or (800) 9558770 (Florida Relay Service), as much in advance of your court appearance or visit to the courthouse as possible. Please be prepared to explain your functional limitations and suggest an auxiliary aid or service that you believe will enable you to effectively participate in the court program or service. PH#86407 June 27, July 4, 2018 337150 3590109 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA MNA REAL ESTATE INVESTMENTS, LLC, a Texas limited liability company, Plaintiff, v. US BANK AS C/F FL DUNDEE LIEN INV LLC; SAMUEL MUSTAFA; THE UNKNOWN SPOUSE OF SAMUEL MUSTAFA; SHUFFIELD, LOWMAN & WILSON, P.A.; THE LOWMAN & WILSON, P.A.; THE UNKNOWN OCCUPANTS; and ASSOCIATION OF POINCIANA VILLAGES INC. Defendants. ________/ CASE NO.: 2018-CA-000854 NOTICE OF ACTION TO: SAMUEL MUSTAFA THE UNKNOWN SPOUSE OF SAMUEL MUSTAFA, N/K/A Yamilka Perez YOU ARE NOTIFIED that an action to foreclosure on the following property in Polk County, Florida: Lot 9, Block 279, POINCIANA NEIGHBORHOOD 6 SOUTH, VILLAGE 3, according to the map or plat thereof as recorded in Plat Book 54, Page 43, Public Records of Polk County, Florida. has been filed against you and you are required to serve a copy of your written defenses, if any, on J. Matthew Kelly, the plaintiffs attorney, whose address is 500 South Florida Avenue, Suite 800, Lakeland, FL 33801, on or before July 9th, 2018, and file the original with the clerk of this court either before service on the plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint or petition. DATED on June 5th, 2018. STACEY M. BUTTERFIELD As Clerk of the Court By: /s/ Savannah Lawson As Deputy Clerk June 13, 20, 27, July 4, 2018 269680 3586088 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA KAY CALLIHAN Petitioner/Grandmother and TIFFANY LYNN COLE Respondent/Mother and MICHAEL JACOB DANIEL STULTS Respondent/Father Case No.: 2018DR003493 NOTICE OF ACTION FOR PETITION FOR TEMPORARY CUSTODY BY EXTENDED FAMILY TO: Michael Jacob Daniel Stults, 814 N. 14th Street, Apt. 104, Auburndale, Florida YOU ARE NOTIFIED that an action for Temporary Custody by Extended Family has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on Paul E Perrin, Attorney for Petitioner, 150 3rd Street SW, Winter NOTICE OFACTION16 Haven, Florida 33880, on or be f ore 7/30/18 and file the original with the clerk of this Court at 255 N. Broadway Avenue, Bartow, Florida 33830, before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or emailed to the addresses on record at the clerks office. WARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result i n sanctions, including dismissal or striking of pleadings. Dated 6/21/18 Stacy M. Butterfield CLERK OF THE CIRCUIT COURT By: /s/ Natalie Rhoton Deputy Clerk (Seal) Paul E Perrin, PA 150 3rd Street SW Winter Haven, FL 33880 pauleperrinpa.com June 27, July 4, 11, 18, 2018 401949 3589882 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA IN THE MATTER OF THE TERMINA TION OF PARENTAL RIGHTS FOR THE PROPOSED ADOPTION OF MINOR CHILD, JUNIOR RAMIREZ-MONDRAGON Case No.: 2018DR-004287 N OTICE OF ACTION FOR P ETITION FOR TERMINATION OF PARENTAL RIGHTS AND ADOPTION TO: Alberto Ramirez-Salas, 112A Palmeto Ridge Drive, Winter Haven, Florida 33880 YOU ARE NOTIFIED that a Petition for Termination of Parental Rights and Adoption has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on Paul E Perrin, Attorney for Petitioner, 150 3rd Street SW, Winter Haven, Florida 33880, on or before 7/30/18 and file the original with the clerk of this Court at 255 N. Broadway Avenue, Bartow, Florida 33830, before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or emailed to the addresses on record at the clerks office. WARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or striking of pleadings. Dated 6/21/18 Stacy M. Butterfield CLERK OF THE CIRCUIT COURT By: /s/ Natalie Rhoton Deputy Clerk (Seal) Paul E Perrin, PA 150 3rd Street SW Winter Haven, FL 33880 pauleperrinpa.com June 27, July 4, 11, 18, 2018 401949 3589885 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA In Re The Marriage Of: MICHAEL GALINDO FONTANES, Petitioner/Husband, and JACKQUELINE FONTANES GALINDO Respondent/Wife. Case No.: 53-2018-DR-0043690000-00 NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR NOTICE OFACTION16 FINAN C IAL S UPP O RT ) TO: JACKQUELINE FONTANES GALINDO 36 St. Edwards St., 11H Brooklyn, NY 11205 Y OU ARE NOTIFIED that an action for dissolution of marriage has been f iled against you and that you are req uired to serve a copy of your written defenses, if any, to it on MICHAEL GALINDO FONTANES, whose address is 361 Delancey Dr. Davenport FL 33837 on or before 7/9/18 and file the original with the clerk of this Court at Clerk of Court, Polk County Courthouse, 255 N. Broadway Avenue, Bartow, FL 33830 before service on Petitioner of immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition. This action is not asking the Court to decide how any real or personal property should be divided. As the parties have no real or personal property held as martial property, and the parties have already divided any real and/or personal property. You must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme C ourt Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or e-mailed to the add ress(es) on record at the clerks office. WARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or striking of pleading. DATED on 5/31, 2018. Stacy M. Butterfield CLERK OF THE CIRCUIT COURT By Ashley Hammett AS DEPUTY CLERK (Seal) June 13, 20, 27, July 4, 2018 402939 3586264 NOTICE OFADMIN18 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF GLENNA MARIE HUGHES, Deceased. File No.: 17CP-0764 LETTERS OF ADMINISTRATION (SINGLE PERSONAL REPRESENTATIVE) TO ALL WHOM IT MAY CONCERN WHEREAS, Glenna Marie Hughes, a resident of 10742 North Marina Parkway, Lake Wales, FL 33898 died on September 18, 2015, owning assets in the State of Florida and WHEREAS, Kelly Peterson has been appointed personal representative of the estate of the decedent and has performed all acts prerequisite to issuance of Letters of Administration in the estate, NOW, THEREFORE, I, the undersigned circuit judge, declare Kelly Peterson duly qualified under the laws of the State of Florida to act as personal representative of the estate of Glenna Marie Hughes, deceased, with full power to administer the estate according to law; to ask, demand, sue for, recover and receive the property of the decedent; to pay the debts of the decedent as far as the assets of the estate will permit and the law directs; and to make distribution of the estate according to law. ORDERED on Mar 31, 2017. / s/ John K. Stargel Circuit Judge July 4, 11, 2018 275198 3592385 IN THE TENTH JUDI C IAL C IR C UIT COURT IN AND FOR POLK COUNTY, FLORIDA IN RE: ESTATE OF DAVID EARL LEGG, Deceased. File No. 2018DR-000655 Division: Probate NOTICE OF ADMINISTRATION AND NOTICE TO CREDITORS The administration of the estate of DAVID EARL LEGG deceased, whose date of death was FEBRUARY 20, 2018, File No. 2018DR000655, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is CC-4, Post Office Box 9000, Bartow, Florida 33831. The name and address of the Personal Representative and the Personal Representatives attorney are set forth below. The estate is testate. ALL INTERESTED PERSONS ARE NOTIFIED THAT: All persons on whom this notice is served who have objections that challenge that the estate is intestate, the qualifications of the Personal

PAGE 54

Wednesday, July 4, 2018The Polk County DemocratPage 3 NOTICE OFADMIN18 Representative, and venue or jurisdiction of this Court are required to file their objections with this Court WITHIN THE LATER OF THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All creditors of the Decedent and other persons having claims or demands against Decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF THREE (3) MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY (30) DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the Decedent and other persons having claims or demands against Decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS, DEMANDS AND OBJECTIONS NOT FILED WITHIN THE T IME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is July 4, 2018. Robert Legg Personel Representative Post Office Box 1395 Polk City, Florida 33868 Susan J. Best, Esq. Attorney for the Personal Representative 1869 N. Crystal Lake Drive Lakeland, FL 33801 (863) 333-0568 Phone (863) 333-0570 Fax Florida Bar No. 0831001 July 4, 11, 2018 379924 3592357 GETRESULTS USECLASSIFIED! NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF GLENNA MARIE HUGHES, Deceased. File No.: 17CP-0764 NOTICE TO CREDITORS The administration of the estate of Glenna Marie Hughes, deceased, whose date of death was September 18, 2015, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is PO Box 9000, Bartow, Florida 33831-9000. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702, WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is July 4, 2018. Personal Representative: Kelly Peterson 201 Lindsey Ave. Chesapeake, VA 23320 Attorney for Personal Representative: Keith Wadsworth Email: kwadsworth@petersonmyers.com mroberts@petersonmyers.com Florida Bar No. 049440 Peterson & Myers, P.A. 100 W. Stuart Ave. Lake Wales, FL 33853 Telephone: 863-676-7611 July 4, 11, 2018 275198 3592379 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF STEPHEN C. JACKSON, Deceased. File No. 2018CP-001178 NOTICE TO CREDITORS The administration of the estate of STEPHEN C. JACKSON deceased, whose date of death was February 23, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 N. Broadway Ave, Bartow, FL 33830. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is June 27, 2018. Personal Representative: Tammy Jackson 2956 Mission Lakes Drive Lakeland, Florida 33803 Attorney for Personal Representative: William A. Sweat. Esquire Attorney Florida Bar Number: 109389 2018 S. Florida Ave. Lakeland, FL 33803 Telephone: (863) 680-2222 Fax: (863) 688-9702 June 27, July 4, 2018 324008 3590355 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF JEAN LUTES BUCKSHORN Deceased, FILE NO: 2018CP-1255 NOTICE TO CREDITORS The administration of the estate of JEAN LUTES BUCKSHORN, deceased, date of death January 19, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Post Office Box 9000, Drawer CC-04, Bartow, FL 33831-9000. The names and addresses of the Personal Representative and the Personal Representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate, on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decendents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA STATUTES WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO(2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The first publication date of this Notice is June 27, 2018. BRADFORD H. BUCKSHORN, JR. Personal Representative 9315 Bluffwind Chase Roswell, Georgia 30076 TED A. LASSEIGNE Attorney for Personal Representative Florida Bar No. 163202 Post Office Box 2238 Haines City, FL 33845-2238 Telephone: 863-422-2216 E-Mail: tlasseignelaw@gmail.com June 27, July 4, 2018 269806 3590083 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF LOUISE MARIE REX Deceased. File No.: 18CP-1344 NOTICE TO CREDITORS (Summary Administration) TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: You are hereby notified that an Order of Summary Administration has been entered in the estate of LOUISE MARIE REX, Deceased, File Number 18CP-1344 by the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC4, Bartow, Florida 33831-9000; that the Decedents date of death was January 24, 2018; that the total value of the Estate is $410.00 and that the names and addresses of those to whom it has been assigned by such Order are: JACK L. REX 5236 Post Lane Lakeland, FL 33809 ROBERT D. REX, JR. 1519 West Socrum Loop Road Lakeland, Florida 33810 ROGER S. REX 1 Lake Hollingsworth Drive, Unit 8 Lakeland, Florida 33803 ALL INTERESTED PERSONS ARE NOTIFIED THAT: All creditors of the Estate of the Decedent and persons having claims or demands against the Estate of the Decedent other than those for whom provision for full payment was made in the Order of Summary Administration must file their claims with this Court WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING ANY OTHER APPLICABLE TIME PERIOD, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this Notice is June 6, 2018. Person Giving Notice: JACK L. REX 5236 Post Lane Lakeland, Florida 33809 Attorney for Person Giving Notice KEVIN R. ALBAUM, Esq. Attorney Florida Bar Number 0112346 CLARK, CAMPBELL, LANCASTER & MUNSON, P.A. 500 South Florida Avenue, Suite 800 Lakeland, Florida 33801 Telephone: (863)-647-5337 Fax: (863)-647-5012 E-Mail: kalbaum@cclmlaw.com Secondary E-mail: j belcher@cclmlaw.com June 6, 13, 2018 269680 3584266 June 27, July 4, 2018 269680 3590519 CLASSIFIED ADSSELL IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF JUNE B. TIFFANY, Deceased. File No.: 18CP-1477 NOTICE TO CREDITORS The administration of the estate of JUNE B. TIFFANY, deceased, whose date of death was April 29, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Drawer CC-4, P.O. Box 9000, Bartow, Florida 33831. The names and addresses of the Personal Representative and the Personal Representatives attorney are set forth below. All creditors of the Decedent and other persons having claims or demands against Decedents Estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the Decedent and other persons having claims or demands against the Decedents Estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is June 27, 2018. Personal Representative: DIANA HARTMANN 99 Decarolis Drive Tewksbury, Massachusetts 01876 Attorney for Personal Representative: H. ADAM AIRTH, JR., LL.M., NOTICE TO CREDITORS20 Florida Bar No. 0097640 Putnam, Creighton & Airth, P.A. 500 South Florida Avenue, Suite 300 Lakeland, Florida 33801 (863) 682-1178 (863) 683-3700 fax HAA@PutnamPA.com June 27, July 4, 2018 269762 3589163 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF PETER G. LEE, JR., Deceased, FILE NO: 2018CP-1495 NOTICE TO CREDITORS The administration of the estate of PETER G. LEE, JR., deceased, date o f death May 11, 2018, is pending in t he Circuit Court for Polk County, F lorida, Probate Division, the add ress of which is Post Office Box 9000, Drawer CC-04, Bartow, FL 33831-9000. The names and addresses of the Personal Representative and the Personal Representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate, on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decendents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA STATUTES WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO(2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The first publication date of this Notice is June 27, 2018. DEBRA A. DUBRAY Personal Representative 100 Stoney Acre Drive West Chazy, NY 12992 TED A. LASSEIGNE Attorney for Personal Representative Florida Bar No. 163202 Post Office Box 2238 Haines City, FL 33845-2238 Telephone: 863-422-2216 E-Mail: tlasseignelaw@gmail.com June 27, July 4, 2018 269806 3590067 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF ELINOR M. STEINHILBER, Deceased. File No. 2018CP-1496 NOTICE TO CREDITORS The administration of the estate of ELINOR M. STEINHILBER deceased, whose date of death was May 5, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is 255 North Broadway Avenue, Bartow, FL 33830. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate, on whom a copy of this notice is required to be served, must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of the first publication of this notice is June 27, 2018. Signed on this 18th day of June, 2018. DONNA M. BRUCHEY Personal Representative 11 Lauren Drive NOTICE TO CREDITORS20 B ear, D e l aware 19701 John K. Vreeland Attorney for Personal Representative Florida Bar No. 139668 GRAY ROBINSON, P.A. One Lake Morton Drive Post Office Box 3 Lakeland, FL 33802-0003 Telephone: (863)284-2200 Email: j ohn.vreeland@gray-robinson.com Secondary Email: susan.rain@gray-robinson.com 2355338 June 27, July 4, 2018 269709 3589349 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF LISA ANN THOMAS Deceased. Case No. 18 CP-1502 NOTICE TO CREDITORS The administration of the estate of LISA ANN THOMAS,deceased, whose date of death was August 16, 2017, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Polk County Courthouse, Post Office Box 9000, Drawer No. CC-4419, Bartow, Florida 33830-9000. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court, ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is June 27, 2018. Personal Representative Octavia Bianca Diamond Thomas 1505 W. Tharpe Street, Apt. 3133A Tallahassee, Florida 32303 Attorney for Personal Representative Philip O. Allen, Esquire Florida Bar No. 167375 PETERSON & MYERS,P.A. Post Office Box 24628 Lakeland, FL 33802-4628 Telephone: (863) 683-6511 pallen@petersonmyers.com yheipp@petersonmyers.com THOO1L-1 June 27, July 4, 2018 269750 3590528 IN THE C IR C UIT CO URT F O R POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF JAMES A. KLERK, Deceased. File No.: 18CP-1544 NOTICE TO CREDITORS The administration of the estate of JAMES A. KLERK, deceased, whose date of death was February 22, 2018, is pending in the Circuit Court for Polk County, Florida, Probate Division, the address of which is Drawer CC-4, P.O. Box 9000, Bartow, Florida 33831. The names and addresses of the Personal Representative and the Personal Representatives attorney are set forth below. All creditors of the Decedent and other persons having claims or demands against Decedents Estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the Decedent and other persons having claims or demands against the Decedents Estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is June 27, 2018. Personal Representative: NOTICE TO CREDITORS20 JA SO N M. G ARZA 3340 Crump Road Winter Haven, Florida 33881 Attorney for Personal Representative: H. ADAM AIRTH, JR., LL.M., Florida Bar No. 0097640 Putnam, Creighton & Airth, P.A. 500 South Florida Avenue, Suite 300 Lakeland, Florida 33801 (863) 682-1178 (863) 683-3700 fax HAA@PutnamPA.com June 27, July 4, 2018 269762 3589148 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF JUNKO TAKADA Deceased. File No.: 18CP-1546 NOTICE TO CREDITORS (Summary Administration) TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ESTATE: You are hereby notified that an Order of Summary Administration has been entered in the estate of JUNKO TAKADA, Deceased, File Number 18CP-1546 by the Circuit Court for Polk County, Florida, Probate Division, the address of which is P.O. Box 9000, Drawer CC-4, Bartow, Florida 33831-9000; that the Decedents date of death was August 12, 2017; that the total value of the Estate is $0.00 and that the names and addresses of those to whom it has been assigned by such Order are: TOSHIKO TAKADA 2629 Heritage Green Ave Davenport, FL 33837 ATSUKO TAKADA 2629 Heritage Green Ave Davenport, FL 33837 ALL INTERESTED PERSONS ARE NOTIFIED THAT: All creditors of the Estate of the Decedent and persons having claims or demands against the Estate of the Decedent other than those for whom provision for full payment was made in the Order of Summary Administration must file their claims with this Court WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING ANY OTHER APPLICABLE TIME PERIOD, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this Notice is June 27, 2018. Person Giving Notice: NAZEER EDWARD 2629 Heritage Green Ave Davenport, FL 33837 Attorney for Person Giving Notice KEVIN R. ALBAUM, Esq. Attorney Florida Bar Number 0112346 CLARK, CAMPBELL, LANCASTER & MUNSON, P.A. 500 South Florida Avenue, Suite 800 Lakeland, Florida 33801 Telephone: (863)-647-5337 Fax: (863)-647-5012 E-Mail: kalbaum@cclmlaw.com Secondary E-mail: j belcher@cclmlaw.com June 27, July 4, 2018 269680 3590514 IN THE CIRCUIT COURT FOR POLK COUNTY, FLORIDA PROBATE DIVISION I N RE: ESTATE OF IRA A. CALDWELL, Deceased. File No. 2018CP-001593-0000-XX NOTICE TO CREDITORS The administration of the estate of Ira A. Caldwell, Jr., deceased, whose date of death was March 19, 2018, is pending in the Circuit Court for POLK County, Florida, Probate Division, the address of which is Drawer CC-4, P.O.Box 9000, Bartow, FL 33831-9000. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is July 4, 2018. Personal Representative:

PAGE 56

Wednesday, July 4, 2018The Polk County DemocratPage 5 NOTICE OF FORECLOSURE22 the C ourt Administrator, 255 N. Broadway Avenue, Bartow, Florida 33830, (863) 534-4686, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. Dated: June 29, 2018. By: Elisabeth Porter Florida Bar No.: 645648. Attorney for Plaintiff: Brian L. Rosaler, Esquire Popkin & Rosaler, P.A. 1701West Hillsboro Boulevard S uite 400 Deerfield Beach, FL 33442 T elephone: (954) 360-9030 Facsimile: (954) 420-5187 18-46343 July 4, 11, 2018 269761 3592502 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. REVERSE MORTGAGE FUNDING LLC Plaintiff, vs. UNKNOWN HEIRS, BENEFICIARIES, DEVISEES AND ALL OTHER PARTIES CLAIMING AN INTEREST B Y, THROUGH, UNDER OF THE ESTATE OF JOSEPH A. DIMARCO A/K/A JOSEPH ANTHONY DIMARCO DECEASED, JOSEPH, et. al., Defendants. _________/ CASE No.2014CA003076 NOTICE OF FORECLOSURE SALE PURSUANT TO CHAPTER 45 OF THE FLORIDA STATUTES NOTICE IS HEREBY GIVEN pursuant to an Order or Final Judgment entered in Case No. 2014CA003076 of the Circuit Court of the 10TH Judicial Circuit in and for POLK County, Florida, wherein, REVERSE MORTGAGE FUNDING LLC, Plaintiff, and, UNKNOWN HEIRS, BENEFICIARIES, DEVISEES AND ALL OTHER PARTIES CLAIMING AN INTEREST BY, THROUGH, UNDER OF THE ESTATE OF JOSEPH A. DIMARCO A/K/A JOSEPH ANTHONY DIMARCO DECEASED, JOSEPH, et. al., are Defendants, Clerk of the Circuit Stacey M. Butterfield, will sell to the highest bidder for cash at, WWW.POLK.REALFORECLOSE.C OM, at the hour of 10:00 AM on the 30th day of July, 2018, the following described property: THE NORTH 16 FEET OF LOT 138, ALL OF LOT 137 AND THE SOUTH 5 FEET OF LOT 136, WESTWOOD SUBDIVISION, AN ADDITION TO THE CITY OF WINTER HAVEN, ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 23, PAGE 14, PUBLIC RECORDS OF POLK COUNTY, FLORIDA. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. DATED this 25th day of June, 2018. GREENSPOON MARDER, P.A. TRADE CENTRE SOUTH, SUITE 700 100 WEST CYPRESS CREEK ROAD FORT LAUDERDALE, FL 33309 Telephone: (954) 343 6273 Hearing Line: (888) 491-1120 Facsimile: (954) 343 6982 Email 1: karissa.chin-duncan@gmlaw.com Email 2: gmforeclosure@gmlaw.com Karissa Chin-Duncan, Esq. Florida Bar No. 98472 34407.0658 / ASaavedra Publish in: Polk News Sun IMPORTANT If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Clerk of the Court's disability coordinator at 255 N. BROADWAY AVENUE, BARTOW, FL 33830, 863-534-4690. at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. 34407.0658 / ASaavedra July 4, 11, 2018 294803 3591312 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION: THE BANK OF NEW YORK MELLON FKA THE BANK OF NEW YORK AS TRUSTEE FOR THE BENEFIT OF THE CERTIFICATE HOLDERS OF THE CWALT, INC., ALTERNATIVE LOAN TRUST 2004NOTICE OF FORECLOSURE22 18 C B, M O RT G A G E PA SS THROUGH CERTIFICATES, SERIES 2004-18CB, Plaintiff, vs. THE UNKNOWN SPOUSES, H EIRS, DEVISEES, GRANTEES, CREDITORS, AND ALL OTHER P ARTIES CLAIMING BY, THROUGH, UNDER OR AGAINST THE ESTATE OF DONALD C. FULLER, DECEASED et al., Defendants. __________/ CASE NO.:2015-CA-000279 RE-NOTICE OF FORECLOSURE SALE (Please publish in THE POLK NEWS SUN) NOTICE IS HEREBY GIVEN pursuant to Final Judgment of Foreclosure date the 20th day of Mach 2018 and entered in Case No. 2015CA-000279, of the 10th Judicial Circuit in and for Polk County, Florida, wherein, THE BANK OF NEW YORK MELLON FKA THE BANK OF NEW YORK AS TRUSTEE FOR THE BENEFIT OF THE CERTIFICATE HOLDERS OF THE CWALT, INC., ALTERNATIVE LOAN TRUST 200418CB, MORTGAGE PASS THROUGH CERTIFICATES, SERIES 2004-18CB, is the Plaintiff and THE UNKNOWN SPOUSES, HEIRS, DEVISEES, GRANTEES, CREDITORS, AND ALL OTHER PARTIES CLAIMING BY, THROUGH, UNDER OR AGAINST THE ESTATE OF DONALD C. FULLER, DECEASED; ISABELLA B. PARKER; HARTMARK ESTATES HOMEOWNERS ASSOCIATION, INC.; ALCHRISTUS DONALEI FULLER; MORTGAGE ELECTRONIC REGISTRATION SYSTEMS, INC. AS NOMINEE FOR COUNTYWIDE HOME LOANS, INC.; UNKNOWN TENANT #1 and UNKNOWN TENANT #2, are defendants. The Clerk of this Court shall sell to the highest and best bidder for cash electronically at www.polk.realforeclose.com, the Clerks website for on-line auctions at, 10:00 AM on the 29th day of August 2018 the following described property as set forth in said Final Judgment, to wit: LOT 9 OF HARTMARK ESTATES, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 86, PAGE 35, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. A/K/A 118 WALDEMAR COURT, WINTER HAVEN, FL 33884 If you are a person with a disability who needs any accommodation to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator at (863) 5344686 at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. Dated this 28th day of June, 2018. By: /s/ Judah Solomon Judah Solomon, Esq. Bar Number: 59533 DELUCA LAW GROUP, PLLC 2101 NE 26th Street FORT LAUDERDALE, FL 33305 PHONE: (954) 368-1311 |FAX: (954) 200-8649 DESIGNATED PRIMARY E-MAIL FOR SERVICE PURSUANT TO FLA. R. JUD. ADMIN 2.516 service@delucalawgroup.com 14-00199-F July 4, 11, 2018 378109 3592410 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. REVERSE MORTGAGE SOLUTIONS, INC., PLAINTIFF, VS. TRESSIE BUTLER, ET AL. DEFENDANT(S). _________/ CASE No. 2015CA-003650-0000-00 NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to the Final Judgment of Foreclosure dated June 8, 2018 in the above action, the Polk County Clerk of Court will sell to the highest bidder for cash at Polk, Florida, on July 13, 2018, at 10:00 AM at www.polk.realforeclose.com for the following described property: THE LAND IS SITUATED IN THE STATE OF FLORIDA, COUNTY OF POLK, CITY OF LAKELAND, AND DESCRIBED AS FOLLOWS: BEGIN AT THE SOUTHEAST CORNER OF THE SE 1/4 OF THE NOTICE OF FORECLOSURE22 NW 1 / 4 O F THE S W 1 / 4 O F S E C TION 6, TOWNSHIP 29 SOUTH, RANGE 24 EAST, THENCE RUN WEST 165 FEET FOR POINT OF BEGINNING; THENCE RUN NORTH 155 FEET, THENCE WEST 82.5 FEET, THENCE SOUTH 155 FEET AND THENCE EAST 82.5 FEET TO POINT OF BEGINNING. LESS THE FOLLOWING DESCRIBED PARCEL A PARCEL OF LAND IN THE SOUTHEAST 1/4 OF THE NORTHWEST 1/4 OF THE SOUTHWEST 1/4 OF SECTION 6, TOWNSHIP 29 SOUTH, RANGE 24 EAST, POLK COUNTY, FLORIDA, BEING MORE PARTICULARLY DESCRIBED AS FOLLOWS: COMMENCE AT THE SOUTHEAST CORNER OF SAID SE 1/4 OF THE NW 1/4 OF THE SW 1/4 OF SECTION 6, THENCE S 8935`30" W ALONG THE SOUTH LINE THEREOF 165.02 FEET; THENCE N0116`24"W 12.03 FEET TO THE NORTHERLY MAINTAINED RIGHT OF WAY LINE OF SAID HIGHLAND DRIVE AND THE POINT OF BEGINNING OF THIS DESCRIPTION; THENCE CONTINUE N0116`24" W 8.08 FEET; THENCE N8937`43" W 82.53 FEET; THENCE S 0116`24" E 6.01 FEET TO THE NORTHERLY MAINTAINED RIGHT OF WAY LINE OF SAID HIGHLAND DRIVE; THENCE S 8950`07" E ALONG SAID RIGHT OF WAY LINE 23.19 FEET; THENCE S 8732`45" E STILL ALONG SAID RIGHT OF WAY LINE 59.44 FEET TO THE POINT OF BEGINNING. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within sixty (60) days after the sale. The Court, in its discretion, may enlarge the time of the sale. Notice of the changed time of sale shall be published as provided herein. Tromberg Law Group, P.A. Attorney for Plaintiff 1515 South Federal Highway, Suite 100 Boca Raton, FL 33432 Telephone #: 561-338-4101 Fax #: 561-338-4077 Email: eservice@tromberglawgroup.com By: Tayane Oliveira, Esq. FBN 1002525 If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Office of the Court Administrator at 863-534-4686 255 North Broadway Avenue, Bartow, FL 33830 at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. 15-001897 June 27, July 4, 2018 292237 3588719 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. BANK OF AMERICA, N.A., PLAINTIFF, VS. ROBERT T. STEVENSON JR., ET AL DEFENDANT(S). _________/ CASE No. 53-2016-CA-0020740000-00 NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to the Final Judgment of Foreclosure dated April 10, 2018 in the above action, the Polk County Clerk of Court will sell to the highest bidder for cash at Polk, Florida, on September 6, 2018, at 10:00 AM at www.polk.realforeclose.com for the following described property: LOT 188, SQUIRE`S GROVE,ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 137, PAGES 41, 42, AND 43, PUBLIC RECORDS OF POLK COUNTY, FLORIDA Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within sixty (60) days after the sale. The Court, in its discretion, may enlarge the time of the sale. Notice of the changed time of sale shall be published as provided herein. Tromberg Law Group, P.A. Attorney for Plaintiff 1515 South Federal Highway, Suite 100 Boca Raton, FL 33432 Telephone #: 561-338-4101 Fax #: 561-338-4077 Email: NOTICE OF FORECLOSURE22 eservice @ tromberglawgroup.com By: Tayane Oliveira, Esq. FBN 1002525 If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Office of the Court Administrator at 863-534-4686 255 North Broadway Avenue, Bartow, FL 33830 at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. 15-003264-FST June 27, July 4, 2018 292237 3590259 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. U.S. BANK NATIONAL ASSOCIA TION, AS TRUSTEE FOR THE HOLDERS OF THE FIRST F RANKLIN MORTGAGE LOAN TRUST MORTGAGE PASSTHROUGH CERTIFICATES, SERIES 2005-FF10, PLAINTIFF, VS. DAVID T. MADDOX, ET AL DEFENDANT(S). _________/ CASE No. 2016CA003137000000 NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to the Final Judgment of Foreclosure dated May 22, 2018 in the above action, the Polk County Clerk of Court will sell to the highest bidder for cash at Polk, Florida, on September 18 2018, at 10:00 AM at www.polk.realforeclose.com for the following described property: THE EAST 165 FEET OF THE WEST 825 FEET OF THE SOUTH 660 FEET OF THE SOUTHEAST 1/4 OF THE SOUTHWEST 1/4 OF SECTION 12, TOWNSHIP 27 SOUTH, RANGE 26 EAST, PUBLTC RECORDS OF POLK COUNTY, FLORIDA Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within sixty (60) days after the sale. The Court, in its discretion, may enlarge the time of the sale. Notice of the changed time of sale shall be published as provided herein. Tromberg Law Group, P.A. Attorney for Plaintiff 1515 South Federal Highway, Suite 100 Boca Raton, FL 33432 Telephone #: 561-338-4101 Fax #: 561-338-4077 Email: eservice@tromberglawgroup.com By: Tayane Oliveira, Esq. FBN 1002525 If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Office of the Court Administrator at 863-534-4686 255 North Broadway Avenue, Bartow, FL 33830 at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. 15-002954 July 4, 11, 2018 292237 3591349 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. U.S. BANK N.A., AS TRUSTEE, ON BEHALF OF THE HOLDERS OF THE J.P. MORGAN MORTGAGE ACQUISITION TRUST 2006-CH2 ASSET BACKED PASS-THROUGH CERTIFICATES, SERIES 2006-CH2, PLAINTIFF, VS. WILLIAM GRAY, ET AL. DEFENDANT(S). _________/ CASE No. 2017CA000152000000 NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to the Final Judgment of Foreclosure dated June 15, 2018 in the above action, the Polk County Clerk of Court will sell to the highest bidder for cash at Polk, Florida, on July 20, 2018, at 10:00 AM at www.polk.realforeclose.com for the following described property: LOT 87, SHEFFIELD SUBDIVISION, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOKPAGEOFTHEPUB NOTICE OF FORECLOSURE22 B OO K 65, PA G E 38, O F THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within sixty (60) days after the sale. The Court, in its discretion, may enlarge the time of the sale. Notice of the changed time of sale shall be published as provided herein. Tromberg Law Group, P.A. Attorney for Plaintiff 1515 South Federal Highway, Suite 100 Boca Raton, FL 33432 Telephone #: 561-338-4101 Fax #: 561-338-4077 Email: eservice@tromberglawgroup.com By: Princy Valiathodathil, Esq. FBN 70971 If you are a person with a disability who needs any accommodation in o rder to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Office of the Court Administrator at 863-534-4686 255 North Broadway Avenue, Bartow, FL 33830 at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. 16-001515 June 27, July 4, 2018 292237 3589507 NEEDCASH? HaveAGarage Sale! IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CARRINGTON MORTGAGE SERVICES, LLC, Plaintiff, vs. GREGORY WATFORD, et al., D efendants. ___/ Case No: 2017-CA-001997 NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN that pursuant the Final Judgment of Foreclosure dated June 15, 2018, and entered in Case No. 2017-CA-001997 of the Circuit Court of the TENTH Judicial Circuit in and for Polk County, Florida wherein CARRINGTON MORTGAGE SERVICES, LLC, is the Plaintiff and GREGORY WATFORD; DALLAS WATFORD; THE WOODS RANCHING AND FARMING TRACTS PROPERTY OWNERS ASSOCIATION, INC, are Defendants, Stacy M. Butterfield, Clerk of the Circuit Court, will sell to the highest and best bidder for cash at www.polk.realforeclose.com at 10:00 a.m. on July 20th, 2018 the following described property set forth in said Final Judgment, to wit: TRACT 31, THE WOODS RANCHING AND FARMING TRACTS, ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 75, PAGE 2, 3 AND 4, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. TOGETHER WITH THAT CERTAIN 2005 FLEETWOOD MANUFACTURED HOME SERIAL NO. GAFL434AB77697AV21 Property Address: 10825 PATHFINDER TRAIL, LAKELAND, FL 33809 Any person or entity claiming an interest in the surplus, if any, resulting from the Foreclosure Sale, other than the property owner as of the date of the Lis Pendens, must file a claim on same with the Clerk of Court within sixty (60) days after the Foreclosure Sale. DATED in Polk County, Florida this, ___ day of ______, 2018 / s/ Anthony Vamvas Anthony Vamvas, Esq. Florida Bar No. 042742 Lender Legal Services, LLC 201 East Pine Street, Suite 730 Orlando, Florida 32801 Tel: (407) 730-4644 Fax: (888) 337-3815 Attorney for Plaintiff Service Emails: AVamvas@lenderlegal.com EService@LenderLegal.com LLS05403 To be Published In: Polk News SUN 863-533-4183 aswain@scmginc.com LLS06451 July 4, 11, 2018 364713 3592212 NOTICE OF FORECLOSURE22 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. WELLS FARGO BANK, N.A., PLAINTIFF, VS. CAROL NEWELL, ET AL DEFENDANT(S). _________/ CASE No. 2017-CA-000656-000000 NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to the Final Judgment of Foreclosure dated May 8, 2018 in the above action, the Polk County Clerk of Court will sell to the highest bidder for cash at Polk, Florida, on September 5, 2018, at 10:00 AM at www.polk.realforeclose.com for the following described property: Lot 82, SHIRE AT WEST HAVEN, PHASE ONE, according to the Plat thereof as recorded in Plat Book 139, Page 31, of the Public Records of Polk County, Florida Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within sixty (60) days after the sale. The Court, in its discretion, may enlarge the time of the sale. Notice of the changed time of sale shall be published as provided herein. Tromberg Law Group, P.A. Attorney for Plaintiff 1515 South Federal Highway, Suite 100 Boca Raton, FL 33432 Telephone #: 561-338-4101 Fax #: 561-338-4077 Email: eservice@tromberglawgroup.com By: Amina M McNeil, Esq. FBN 67239 If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Office of the Court Administrator at 863-534-4686 255 North Broadway Avenue, Bartow, FL 33830 at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. 15-000897 June 27, July 4, 2018 292237 3590550 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. NEW PENN FINANCIAL, LLC D/B/A SHELLPOINT MORTGAGE SERVICING Plaintiff, vs. NELL B. CAHILL, et. al., Defendants. __________/ CASE No.2017CA-000976-000000 NOTICE OF FORECLOSURE SALE PURSUANT TO CHAPTER 45 OF THE FLORIDA STATUTES NOTICE IS HEREBY GIVEN pursuant to an Order or Final Judgment entered in Case No. 2017CA000976-0000-00 of the Circuit Court of the 10TH Judicial Circuit in and for POLK County, Florida, wherein, NEW PENN FINANCIAL, LLC D/B/A SHELLPOINT MORTGAGE SERVICING, Plaintiff, and, NELL B. CAHILL, et. al., are Defendants, Clerk of the Circuit Court, Stacey M. Butterfield, will sell to the highest bidder for cash at, WWW.POLK.REALFORECLOSE.COM, at the hour of 10:00 AM, on the 14th day of August, 2018, the following described property: LOT 13 OF UNRECORDED CHRISTINA HEIGHTS, DESCRIBED AS: THE SOUTH 120 FEET OF THE NORTH 360.00 FEET OF THE EAST 195.00 FEET OF THE SW 1/4 OF THE SE 1/4 OF THE SE 1/4 OF SECTION 18, TOWNSHIP 29 SOUTH, RANGE 24 EAST, POLK COUNTY, FLORIDA. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. DATED this 26th day of June, 2018. GREENSPOON MARDER, P.A. TRADE CENTRE SOUTH, SUITE 700 100 WEST CYPRESS CREEK ROAD FORT LAUDERDALE, FL 33309 Telephone: (954) 343 6273 Hearing Line: (888) 491-1120 Facsimile: (954) 343 6982 Email 1: karissa.chin-duncan@gmlaw.com

PAGE 57

Page 6The Polk County DemocratWednesday, July 4, 2018 NOTICE OF FORECLOSURE22 E ma il 2: gm f orec l osure @ gm l aw.com Karissa Chin-Duncan, Esq. Florida Bar No. 98472 32875.1743 /ASaavedra Publish in: Polk News Sun I MPORTANT If you are a person with a disability w ho needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Clerk of the Court's disability coordinator at 255 N. BROADWAY AVENUE, BARTOW, FL 33830, 863-534-4690. at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. 32875.1743 /ASaavedra July 4, 11, 2018 294803 3592373 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA FEDERAL NATIONAL MORTGAGE ASSOCIATION ("FANNIE MAE"), A CORPORATION ORGANIZED AND EXISTING UNDER THE LAWS OF THE UNITED STATES OF AMERICA, Plaintiff, vs. MARIE JEANTY A/K/A MARIE D. JEANTY; JEAN PAUL JEANTY UNKNOWN TENANT(S) IN POSSESSION #1 and #2, and ALL OTHER UNKNOWN PARTIES, et.al., Defendant(s). CASE NO.: 2018CA001083000000 NOTICE OF FORECLOSURE SALE (Publish in the Polk News Sun) NOTICE IS HEREBY GIVEN pursuant to a Final Summary Judgment of Foreclosure dated June 18, 2018, entered in Civil Case No.: 2018CA001083000000 of the Circuit Court of the Tenth Judicial Circuit in and for Polk County, Florida, wherein FEDERAL NATIONAL MORTGAGE ASSOCIATION ("FANNIE MAE"), A CORPORATION ORGANIZED AND EXISTING UNDER THE LAWS OF THE UNITED STATES OF AMERICA, Plaintiff, and MARIE JEANTY A/K/A MARIE D. JEANTY; JEAN PAUL JEANTY; UNKNOWN TENANT(S) IN POSSESSION #1 N/K/A STEPHANIE TORRES, are Defendants. STACY M. BUTTERFIELD, The Clerk of the Circuit Court, will sell to the highest bidder for cash, at www.polk.realforeclose.com, at 10:00 AM on the 15th day of October, 2018 the following described real property as set forth in said Final Summary Judgment of Foreclosure, to wit: LOT 5, BLOCK F, HAINES CITY, ACCORDING TO THE MAP OR PLAT THEREOF AS RECORDED IN PLAT BOOK 3, PAGE 11 OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. If you are a person claiming a right to funds remaining after the sale, you must file a claim with the clerk no later than 60 days after the sale. If you fail to file a claim you will not be entitled to any remaining funds. After 60 days, only the owner of record as of the date of the lis pendens may claim the surplus. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 255 N. Broadway Avenue, Bartow, Florida 33830, (863) 534-4686, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. Dated: June 25, 2018. By: Elisabeth Porter Florida Bar No.: 645648. Attorney for Plaintiff: Brian L. Rosaler, Esquire Popkin & Rosaler, P.A. 1701West Hillsboro Boulevard Suite 400 Deerfield Beach, FL 33442 Telephone: (954) 360-9030 Facsimile: (954) 420-5187 17-45735 June 27, July 4, 2018 269761 3590429 NOTICE OFSALE30 IN THE CO UNTY CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA MAGNOLIA PRESERVE HOMEOWNERS ASSOCIATION, INC., Plaintiff, vs. JOSE D. ROSA, POLK COUNTY, A POLITICAL SUBDIVISION OF THE STATE OF FLORIDA OR A POLITICAL SUBDIVISION AND UNKNOWN PARTIES IN POSSESSION Defendants. CASE NO: 2015CC-004900-000000 NOTICE OF SALE Notice is hereby given that pursuant to a Final Judgment entered on April 26, 2018, in the above-entitled cause i n the Circuit Court of Polk County, Florida, STACY M. BUTTERFIELD, CPA, the Clerk of the Circuit Court will sell the property situated in Polk County, Florida, described as: Lot 31 Magnolia Preserve, according to the Plat thereof as recorded in Plat Book 135, pages 21 and 22, Public Records of Polk County, Florida with property address of: 4525 Magnolia Preserve Lane, Winter Haven, Florida 33880. to the highest and best bidder for cash, on-line at 10:00 a.m. (Eastern Time) at www.polk.realforeclose.com, on JULY day of 24, 2018 ANY PERSON CLAIMING AN INTEREST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS, MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 255 North Broadway Avenue, Bartow, FL 33830, (863)534-4686, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. WITNESS my hand and the seal of the Court on this 19th day of June, 2018. STACY M. BUTTERFIELD, CPA Clerk of the Circuit Court Drawer CC-12, P.O. Box 9000 Bartow, Florida 33831-9000 By Yashica Black Deputy Clerk (Seal) Publish in: Polk News Sun July 4, 11, 2018 336501 3590149 Seizethe s ale s withCla ss ified! IN THE C IR C UIT CO URT F O R THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA W. SIDNEY PORTER and JANICE E. PORTER, his wife; Plaintiff, vs. NANCY D. MOONEY, unmarried; Defendant. _____________/ Case No. 2018-CA-480 NOTICE OF SALE Notice is hereby given that pursuant to a Summary Final Judgment of Foreclosure dated June 26th, 2018, in Case No. 2018-CA-480 of the Circuit Court of the Tenth Judicial Circuit, in and for Polk County, Florida, in which W. Sidney Porter and Janice E. Porter, his wife are the Plaintiffs, and Nancy D. Mooney is the Defendant; Stacy M. Butterfield, Clerk of Courts, will sell to the highest and best bidder for cash by electronic sale at website www.polk.realforeclose.com, at 10:00 A.M. or shortly thereafter, on July 31st, 2018 the following described property set forth in the Summary Judgment of Foreclosure: Lot 2, Block 9, GOLFVIEW PARK, as per plat thereof recorded in Plat Book 14, Pages 23 and 23A, Public Records of Polk County, Florida. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens filed in this action, must file a claim within 60 days after the sale. DATED this 29th day of June, 2018 THOMAS M. EGAN, Chartered Attorney for Plaintiff 2107 SE 3rd Avenue Ocala, FL 32671 Fla. Bar #434980 Published in Polk News Sun July 4, 11, 2018 378549 3592474 NOTICE OFSALE30 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA FLORIDA PINES HOMEOWNERS ASSOCIATION, INC., a Florida not for profit corporation, Plaintiff, v. ROXANNE JAISINGH, et. al., Defendant. CASE NO.: 2016-CA-01502 NOTICE OF SALE PURSUANT TO CHAPTER 45, FS NOTICE IS HEREBY GIVEN pursuant to Plaintiffs Final Judgment dated the June 11, 2018, and entered in Case No.: 2016-CA-001502 of the Circuit Court of the Tenth Judicial Circuit in and for Polk County, Florida in which the Clerk of this Court will sell to the highest and best bidder for cash, on-line at www.polk.realforeclose.com at 10:00 A.M. on the July 16, 2018 the following described property as set forth in the Final Judgment, to wit: Lot 336, FLORIDA PINES PHASE 3, according to the map of Plat thereof, as recorded in the Plat Book 12, Pages 7 through 10, inclusive, of the Public Records of Polk County, Florida. Property Address: 118 Feldon Lane, Davenport, FL, 33897 Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. If you are a person with a disability who needs assistance in order to participate in a program or service of the State Courts System, you should contact the Office of the Court Administrator at (863) 534-4686 (voice), (863) 534-7777 (TDD) or (800) 9558770 (Florida Relay Service), as much in advance of your court appearance or visit to the courthouse as possible. Please be prepared to explain your functional limitations and suggest an auxiliary aid or service that you believe will enable you to effectively participate in the court program or service. Dated this June 20, 2018. / S/ Frank A. Ruggieri FRANK A. RUGGIERI, ESQ. Florida Bar No.: 0064520 THE RUGGIERI LAW FIRM, P.A. 111 N. Orange Avenue, Ste. 725 Orlando, Florida 328017 Phone: (407) 395-4766 pleadings@ruggierilawfirm.com Attorneys for Plaintiff June 27, July 4, 2018 397779 3590053 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA CIVIL DIVISION CITIZENS BANK AND TRUST, a Florida banking corporation, Plaintiffs, v. CHRISTOPHER J. HADDEN, an individual, MELISSA HADDEN, an individual, STACY M. BUTTERFIELD, in her official capacity as Clerk of the Court of Polk County, FLORIDA DEPARTMENT OF REVENUE, a political subdivision of the State of Florida, and UNITED STATES OF AMERICA, Defendants. ____________/ Case No.: 2017CA-003093-0000-00 NOTICE OF SALE Notice is hereby given, pursuant to the Summary Final Judgment entered in the above-styled cause in the Circuit Court of Polk County, Florida, the Clerk will sell the property situated in Polk County, Florida, described as: The East 300 feet of the North 300 feet of N 1/2 of NE 1/4 of SE 1/4 of Section 25, Township 31 South, Range 27 East, Polk County, Florida, LESS AND EXCEPT Road Right-ofway. AND Commencing at a point 59 feet South of the Northwest corner of the SW 1/4 of Section 30, Township 31 South, Range 28 East, Polk County, Florida, in U.S. Government Lot 2 for a Point of Beginning; thence run due South 133 feet, thence run in a Northeasterly direction along the Westerly edge of Highway 630, 165 feet more or less to a point 105 feet due East of Point of Beginning, thence run due West to Point of Beginning. at public sale, to the highest and best bidder for cash in by electronic sale beginning at 10:00 a.m. (Eastern Time) on the prescribed date at www.polk.realforeclose.com on July 24, 2018. PETERSON & MYERS, P.A. By: /s/Joshua K. Brown Joshua K. Brown, Esquire Florida Bar No.: 0657573 S@ NOTICE OFSALE30 JKB S erve @ petersonmyers.com Post Office Box 24628 Lakeland, Florida 33802-4628 Telephone: (863) 683-6511 Facsimile: (863)904-1335 Attorneys for Plaintiff, Citizens Bank and Trust I f you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 255 N. Broadway Avenue, Bartow, Florida 33830, (863) 534-4686, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. July 4, 11, 2018 269750 3591335 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR POLK COUNTY, FLORIDA. DEUTSCHE BANK NATIONAL TRUST COMPANY AS TRUSTEE FOR NOVASTAR MORTGAGE FUNDING TRUST, SERIES 2006-5 NOVASTAR HOME EQUITY LOAN ASSET-BACKED CERTIFICATES, SERIES 2006-5, Plaintiff, vs. VANCE HOWE; LAURA HOWE; et. al., Defendants ____________/ CASE No. 2017CA000770 NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE OF SALE IS HEREBY GIVEN pursuant to the order of Summary Final Judgment of Foreclosure dated June 15, 2018 and entered in Case No. 2017CA000770 of the Circuit Court of the 10th Judicial Circuit in and for Polk County, Florida, wherein DEUTSCHE BANK NATIONAL TRUST COMPANY AS TRUSTEE FOR NOVASTAR MORTGAGE FUNDING TRUST, SERIES 2006-5 NOVASTAR HOME EQUITY LOAN ASSET-BACKED CERTIFICATES, SERIES 2006-5,, is Plaintiff and VANCE HOWE; LAURA HOWE; et. al., are Defendants, the Office of Stacy M. Butterfield, Polk County Clerk of the Court will sell to the highest and best bidder for cash via online auction at www.polk.realforeclose.com at 10:00 A.M. on the 20th day of July, 2018 the following described property as set forth in said Final Judgment, to wit: LOT 1, SADDLECREEK, AN UNRECORDED, RE-DIVISION OF WILSON ACRES PHASE TWO MORE PARTICULARLY DESCRIBED AS: THE WEST 80 FEET OF LOT 75 OF WILSON ACRES PHASE TWO, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 63, PAGE 35, OF THE PUBLIC RECORDS OF POLK COUNTY, FLORIDA. and all fixtures and personal property located therein or thereon, which are included as security in Plaintiffs mortgage. Any person claiming an interest in the surplus funds from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 21st day of June, 2018. McCabe, Weisberg & Conway, LLC By: Jonathan B. Nunn Jonathan B. Nunn, Esq. Florida Bar Number: 110072 McCabe, Weisberg & Conway, LLC Attorney for Plaintiff 500 S. Australian Avenue, Suite 1000 West Palm Beach, FL 33401 Telephone: (561) 713-1400 Email: FLpleadings@mwc-law.com 16-401446 June 27, July 4, 2018 330552 3589864 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA MAINSTAY FINANCIAL SERVICES, LLC, a Florida Limited Liability Company, Plaintiff, vs. PEGGY A. MARRERO; if living, and if dead, the unknown spouse, heirs, devisees, grantees, assignees, lienors, creditors, trustees and all other parties claiming an interest by, through, under or against PEGGY A. MARRERO; UNKNOWN SPOUSE OF PEGGY A. MARRERO; ALL UNKNOWN TENANTS OR PERSONS IN POSSESSION AND ALL UNKNOWN PARTIES CLAIMING INTEREST BY, THROUGH, UNDER OR AGAINST A NAMED DEFENDANT TO THIS ACTION, OR HAVING OR CLAIMING TO HAVE ANY RIGHT, TITLE OR INTEREST IN THE PROPERTY HEREIN DESCRIBED, Defendants. CASE NO: 2017CA-003412 NOTICE OF SALE NOTICE OFSALE30 Notice is hereby given that in accordance with the Final Judgment of Foreclosure dated June 18, 2018, and entered in Case No. 2017CA003412 of the Circuit Court of the Tenth Judicial Circuit in and for Polk County, Florida, in which MAINSTAY FINANCIAL SERVICES, LLC is the Plaintiff and PEGGY A. MARRERO; if living, and if dead, the unknown spouse, heirs, devisees, grantees, assignees, lienors, creditors, trustees and all other parties claiming an interest by, through, under or against PEGGY A. MARRERO; UNKNOWN SPOUSE OF PEGGY A. MARRERO; ALL UNKNOWN TENANTS OR PERSONS IN POSSESSION AND ALL UNKNOWN PARTIES CLAIMING INTEREST BY, THROUGH, UNDER OR AGAINST A NAMED DEFENDANT TO THIS ACTION, OR HAVING OR CLAIMI NG TO HAVE ANY RIGHT, TITLE OR INTEREST IN THE PROPERTY HEREIN DESCRIBED, are the Defendants, I will sell to the highest and best bidder for cash, on August 2, 2018, pursuant to Administrative O rder 3-15.14, the following described real property as set forth in said Final Judgment of Foreclosure to wit: Lot 524, LAKE PIERCE RANCHETTES FIFTH ADDITION PHASE ONE, according to the plat thereof, recorded in Plat Book 82, Page 19, of the Public Records of Polk County, Florida. TOGETHER WITH that certain 1986 Manufactured Home, I.D. Nos. FB1C042196A/B; Title Nos. 46235061 and 46258627. 2299 Cantor Court, Lot 524, Lake Wales, Florida 33898. Parcel ID No.: 192928-937147005240. Bidding begins at 10 a.m. Eastern Time on www.polk.realforeclose.com ANY PERSON CLAIMING AN INTEREST IN THE SURPLUS FROM T HE SALE, IF ANY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS, MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 255 North Broadway Avenue, Bartow, FL 33830, (863)534-4686, at least seven days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than seven days; if you are hearing or voice impaired, call 711. Dated this 29th day of June, 2018. / s/ Tula Michele Haff TULA MICHELE HAFF 135 North 6th Street, Second Floor Haines City, Florida 33844 Telephone: (863) 421-2626 Florida Bar No.: 798606 Attorney for Plaintiff July 4, 11, 2018 269817 3592439 IN THE CO UNTY CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA COUNTRY SQUARE HOMEOWNERS ASSOCIATION, INC., Plaintiff, vs. MATHEW ALLEN REYNOLDS; and KAYLA MICHELLE REYNOLDS, Defendants. CASE NO. 2017-CC-004452 NOTICE OF SALE PURSUANT TO CHAPTER 45 Notice is given that pursuant to the Amended Final Judgment of Foreclosure dated July 13, 2018, in Case No. 2017-CC-004452 of the County Court in and for Polk County, Florida, in which COUNTRY SQUARE HOMEOWNERS ASSOCIATION, INC., is the Plaintiff and MATHEW ALLEN REYNOLDS and KAYLA MICHELLE REYNOLDS are the Defendants. The Clerk of Court will sell to the highest and best bidder for cash online at https://www.polk.realforeclose.com at 10:00 a.m. on July 13, 2018 the following described property set forth in the Order of Final Judgment: Lot 96, COUNTRY SQUARE, a subdivision according to the plat thereof recorded in Plat Book 147, Pages 11-14, in the Public Records of Polk County, Florida. Street address: 1553 Saddlehorn Drive, Lakeland, FL 33810. Any Person claiming an interest in the surplus from the sale, if any, other than the property owners as of the date of the lis pendens must file a claim within 60 days after the sale. NOTICE OFSALE30 DATED: June 28, 2018. By: /s/ Carlos R. Arias, Esquire Carlos R. Arias, Esquire Fla. Bar No.: 0820911 IF YOU ARE A PERSON WITH A DISABILITY WHO NEEDS ANY ACCOMMODATION IN ORDER TO PARTICIPATE IN THIS PROCEEDING, YOU ARE ENTITLED, AT NO COST TO YOU, TO THE PROVISION OF CERTAIN ASSISTANCE. PLEASE CONTACT THE OFFICE OF THE COURT ADMINISTRATOR, 255 NORTH BROADWAY AVENUE, BARTOW, FL 33830, (863)534-4686 AT LEAST SEVEN DAYS BEFORE YOUR SCHEDULED COURT APPEARANCE, OR IMMEDIATELY UPON RECEIVING THIS NOTIFICA TION IF THE TIME BEFORE THE S CHEDULED APPEARANCE IS LESS THAN SEVEN DAYS; IF YOU ARE HEARING OR VOICE IMPAIRED, CALL 711. ARIAS BOSINGER, PLLC 140 North Westmonte Drive, Suite 203 Altamonte Springs, FL 32714 (407) 636-2549 July 4, 11, 2018 387419 3592391 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT IN AND FOR POLK COUNTY, FLORIDA KRENSON WOODS HOMEOWNERS ASSOCIATION, INC., a Florida corporation not-for-profit, Plaintiff, vs. GARY B. SWEENEY, et.al. Defendants. C ASE NO.:2018CA000549000000 NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Lien Foreclosure entered in Case No 2018CA000549000000 on June 15, 2018 of the Circuit Court of the 10th Judicial Circuit in and for Polk County, Florida in favor of Plaintiff, KRENSON WOODS HOMEOWNERS ASSOCIATION, INC., a Florida corporation not-for-profit, and against Defendant, GARY B. SWEENEY and ANNE C. SWEENEY (OWNERS). Stacy M. Butterfield, The Clerk of Court, will sell the property situated in Polk County, Florida, described as: Lot 27 of KRENSON WOODS, according to the Plat thereof as recorded in Plat Book 153, Page 45 through 47, of the Public Records of Polk County, Florida. a/k/a 955 Krenson Woods Road, Lakeland, FL 33813 at a public sale, to the highest and best bidder for cash, at www.polk.realforeclose.com, after having first given notice as required by Section 45.031, Florida Statutes., at 10:00 oclock a.m. on the 14th day of August, 2018. ANY PERSON CLAIMING AN INTEREST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE. DATED in West Palm Beach, Palm Beach County, Florida, this 21st day of June, 2018. Brennan Grogan Attorney for Plaintiff / s/Brennan Grogan, Esq Attorney for Plaintiff Brennan Grogan, Esquire, Levine Law Group, 3300 PGA Boulevard, Suite 430, Palm Beach Gardens, FL 33410. TAX DEEDS32 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00607-2018 NOTICE IS HEREBY GIVEN that MICHAEL PETRILLO the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 15738 Year of Issuance: July-14-2016 Description of Property: RESUB OF LOTS 3 & 4 BLOCK 3 OF TWIN LAKE PARK PB 5 PG 29 BLK D LOT 8 INCLUDES 2017 TAXES 02-30-27-906000-004080 Name in which assessed: ISIDRO RODARTE MARTHA RODARTE Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 16th day of August 2018

PAGE 58

Wednesday, July 4, 2018The Polk County DemocratPage 7 TAX DEEDS32 at www.polk.realtaxdeed.com Dated this 31st day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: July-04-2018 July-112018 July-18-2018 July-25-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2015, 2016 BASE BID AMOUNT: $3,176.18 REDEMPTION AMOUNT: $3,182.43*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Aug-16-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. M AKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY July 4, 11, 18, 25, 2018 290781 3590436 AdvertiseToday! NOTICE OF APPLICATION FOR TAX DEED Tax Deed Number: 00609-2018 NOTICE IS HEREBY GIVEN that LILLIAN H PARK the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 8701 Year of Issuance: February-13-2017 Description of Property: AZALEA PARK PB 34 PG 17 BLK 5 LOT 6 INCLUDES 2017 TAXES 07-30-25-400300-005060 Name in which assessed: BALDOMERO MARIN MORENO LAURA MONTER MARIN Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 16th day of August 2018 at www.polk.realtaxdeed.com Dated this 31st day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: July-04-2018 July-112018 July-18-2018 July-25-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2015, 2016 BASE BID AMOUNT: $17,262.81 REDEMPTION AMOUNT: $1,554.06*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Aug-16-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property TAX DEEDS32 please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY July 4, 11, 18, 25, 2018 290781 3590442 NOTICE OF APPLICATION FOR TAX DEED Tax Deed Number: 00621-2018 NOTICE IS HEREBY GIVEN that FORICH LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 21159 Year of Issuance: July-15-2013 Description of Property: THAT PART OF THE S 330 FT OF N 1/4 OF SEC LYING E OF SCLRR R/W LESS E 1485 FT BEING LOT 66 OF UNREC CENTRAL LAKES ESTS SOUTH INCLUDES 2017 TAXES 27-31-27-000000-013080 Name in which assessed: KENNETH F TESCHKY Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 16th day of August 2018 at www.polk.realtaxdeed.com Dated this 31st day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: July-04-2018 July-112018 July-18-2018 July-25-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2010, 2011, 2012, 2013, 2014, 2015, 2016 BASE BID AMOUNT: $952.89 REDEMPTION AMOUNT: $959.14*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT W WW.POLK.REALTAXDEED.COM O N Aug-16-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY July 4, 11, 18, 25, 2018 290781 3590448 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00633-2018 NOTICE IS HEREBY GIVEN that UTHRIVE REAL ESTATE PARTNERS LP the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 16628 Year of Issuance: March-24-2017 Description of Property: WEST FROSTPROOF PB 9 PG 22 BLK 6 LOT 16 INCLUDES 2017 TAXES 02-32-27-932000-006160 Name in which assessed: SILVANO G ALVARADO Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 16th day of August 2018 at www.polk.realtaxdeed.com Dated this 31st day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, TAX DEEDS32 Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: July-04-2018 July-112018 July-18-2018 July-25-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2015, 2016, 2014 BASE BID AMOUNT: $3,414.00 REDEMPTION AMOUNT: $3,420.25*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Aug-16-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY July 4, 11, 18, 25, 2018 290781 3590455 GreatDealsin theClassifieds! NOTICE OF APPLICATION FOR TAX DEED Tax Deed Number: 00642-2018 NOTICE IS HEREBY GIVEN that BRIDGE TAX LLC 616 US BANK % BRIDGE TAX LLC-616 the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 9069 Year of Issuance: June-01-2016 Description of Property: MITCHELLS C L ADD DB F PG 45 BLK 2 LOT 2 E 105.9 FT OF N 55 FT INCLUDES 2017 TAXES 34-31-27-477000-002024 Name in which assessed: CORA I BELL Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 16th day of August 2018 at www.polk.realtaxdeed.com Dated this 31st day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: July-04-2018 July-112018 July-18-2018 July-25-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2015, 2016 BASE BID AMOUNT: $4,058.82 REDEMPTION AMOUNT: $4,065.07*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Aug-16-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property TAX DEEDS32 please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY July 4, 11, 18, 25, 2018 290781 3590474 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00648-2018 NOTICE IS HEREBY GIVEN that BENJAMIN FLECK the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 8773 Year of Issuance: June-01-2016 Description of Property: SOUTH FLORIDA RR ADD PB 1 PG 27 TIER 7 BLK 3 LOT 1 E 1/2 INCLUDES 2017 TAXES 08-30-25-414500-073011 N ame in which assessed: P ROGRESS LODGE 77 PRINCE HALL MASONS Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 16th day of August 2018 at www.polk.realtaxdeed.com Dated this 31st day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: July-04-2018 July-112018 July-18-2018 July-25-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2015, 2016 BASE BID AMOUNT: $2,985.27 REDEMPTION AMOUNT: $ 2,991.52*** **ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Aug-16-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY July 4, 11, 18, 25, 2018 290781 3590479 N O TI C E O F APPLI C ATI O N F O R TAX DEED Tax Deed Number: 00651-2018 NOTICE IS HEREBY GIVEN that BRIDGE TAX LLC-616 US BANK % BRIDGE TAX LLC-616 the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 16269 Year of Issuance: June-01-2016 Description of Property: CROOKED LAKE PARK TRACT NO 5 PB 42 PG 42 BLK V LOT 5 INCLUDES 2017 TAXES 35-30-27-928400-022050 Name in which assessed: IRFAN MARTIN IFTIKHAR Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 16th day of August 2018 at www.polk.realtaxdeed.com Dated this 31st day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks TAX DEEDS32 o ff ice recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: July-04-2018 July-112018 July-18-2018 July-25-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2015, 2016 BASE BID AMOUNT: $70,004.28 REDEMPTION AMOUNT: $6,436.03*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Aug-16-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY July 4, 11, 18, 25, 2018 290781 3590485 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 NOTICE OF APPLICATION FOR TAX DEED Tax Deed Number: 00665-2018 NOTICE IS HEREBY GIVEN that POLK COUNTY the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No: 21228 Year of Issuance: June-01-2011 D escription of Property: SE 1/4 OF SE 1/4 OF NE 1/4 LESS E 495 FT & LESS S 330 FT BEING LOT 1008 OF UNREC SUB INCLUDES 2017 TAXES 29-31-27-000000-012050 Name in which assessed: ALLAN ZWANG Said property being in the County of Polk, State of Florida Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder on line on the 16th day of August 2018 at www.polk.realtaxdeed.com Dated this 31st day of May, 2018 Stacy M. Butterfield Clerk of Circuit Court of Polk County, Florida Property is sold subject to any additional outstanding taxes. The Clerks office recommends that you reasearch any additional taxes that may be due with the Tax Collectors Office. PUBLISH: July-04-2018 July-112018 July-18-2018 July-25-2018 DELINQUENT REAL ESTATE TAXES DUE FOR THE YEARS: 2017, 2010, 2011, 2012, 2014, 2015, 2016 BASE BID AMOUNT: $857.83 REDEMPTION AMOUNT: $864.08*** ***ALL DELINQUENT TAXES NEED TO BE BROUGHT CURRENT IN ORDER TO REDEEM DUE TO SENATE BILL 478 EFFECTIVE JULY 1, 2011. PLEASE CONTACT THE TAX DEED OFFICE FOR SAID CHANGES TO AMOUNTS*** WARNING! THERE ARE UNPAID TAXES ON THE PROPERTY WHICH YOU OWN, HAVE A LEGAL INTEREST, OR MAY BE CONTIGUOUS TO YOUR PROPERTY. THE PROPERTY WILL BE SOLD ON LINE AT WWW.POLK.REALTAXDEED.COM ON Aug-16-2018 UNLESS THE BACK TAXES ARE PAID. TO MAKE PAYMENT OR TO RECEIVE FURTHER INFORMATION, CONTACT THE CLERK OF COURT AT P.O. BOX 9000, DRAWER CC-8, BARTOW, FL 33831-9000 OR BY PHONE AT 863-534-4528 Note: When redeeming property TAX DEEDS32 please be advised that payments must be tendered to the Tax Collectors Office. PLEASE REMIT A MONEY ORDER OR CASHIERS CHECK FOR TOTAL AMOUNT TO BE REDEEMED. MAKE PAYABLE TO: TAX COLLECTOR, POLK COUNTY July 4, 11, 18, 25, 2018 290781 3590492 Classified=Sales OTHER NOTICES38 TOWING AND STORAGE NOTICE OF CLAIM OF LIEN AND PROPOSED SALE OF VEHICLE TOWING OPERATOR: ACE WRECKER SERVICE PO BOX 1658 HAINES CITY, FL 33845-1658 863-422-3930 VEHICLE OWNER 1 TIMOTEO ACOSTA-PENCA 2732 DONGOLA ST NORT PORT, FL 34291-0000 OTHER PARTIES WITH INTEREST IN VEHICLE INSURANCE COMPANY: ALLSTATE INDEMNITY CO 3075 SANDERS RD STE H1E NORTHBROOK, IL 60062-7119 YEAR 2004 MAKE FORD VIN 1FTPW12524KC37904, location of towed vehicle, 38032 Hwy 27, Davenport, FL 33837 Each of you are hereby notified that the above described vehicle, was towed at the request of pcso on 6/14/2018 and the above named towing company or transport company is in possession of and claims a lien on the above described vehicle for towing and storage charges accumulated in the amount of: $535.00, Itemized Charges: (Towing Charges) $120.00 (Total Storage Charges) $150.00 for 6 days, at $25.00 per day Recovery Charges $200.00, (Administrative Fees) $65.00 and (other) $0.00 for ______________ The Storage Charges will continue to accumulate at the rate of $25.00 per day. The lien claimed by the abovd named towing company or transport company is subject to enforcement pursuant to §713.78 or 713.785, F.S. and unless said vehicle is redeemed from said towing company or transport company by payment as allowed by law, the above described vehicle may be sold to satisfy the lien. If the vehicle is not redeemed and that vehicle, remains unclaimed, or for which the charges for recovery, towing, or storage services remain unpaid, may be sold free of all prior liens after 35 days if the vehicle is more than 3 years of age and after 50 days if the vehicle is 3 years of age or less. The Owner, lienholder, or insurance company, if any, has the right to a hearing as set forth in subsection (5). The above designated Towing Company or transport company proposes to sell the vehicle as follows: Public Sale to be held at 38032 Hwy 27, Davenport, FL 33837 Commencing at 8:30 AM on the 20th day of July, 2018 STATEMENT OF OWNERS RIGHTS Notice that the owner, lienholder or insurance company within 10 days after the time they have knowledge of the location of the vehicle, may file a complaint in the County Court in which the vehicle, is stored to determine if their property was wrongfully taken or withheld from them. Notice that upon filing a complaint, an owner, lienholder, or insurance company may have their vehicle, released upon posting with the court a cash or surety bond or other adequate security equal to the amount of the charges for towing and storage to ensure the payment of such charges in the event they do not prevail. Notice that any proceeds from the sale of the vehicle, remaining after payment of the amount claimed to be due and owing to the towing company or transport company will be deposited with the Clerk of the Circuit Court for disposition upon court order pursuant to sebsection (5) of §713.78, F.S., (For a vehicle) NOTE: The 35 or 50 day time frame that the vehicle, must be held should not include the day of towing and storage, or the date of the sale. When a separate notice is sent 15 days prior to the sale date, the date the notice was mailed or the date of sale should not be included in the 15 days. The newspaper ad must be placed 10 days prior to the scheduled date of sale, but the 10 days should not include the date the notice was placed in the newspaper or the date of the sale. Dated this 19th day of June, 2018 Towing Company or Transport Company Michael McCrary July 4, 2018 286840 3589133

PAGE 59

Page 8The Polk County DemocratWednesday, July 4, 2018 Florida s Choice for Legal Advertising From Public Notices to Bid Requests and Government Employment, The Record is your source. Call 863.533.4183 For Additional Information and Special Low Rates.

PAGE 60

Wednesday, July 4, 2018The Polk County DemocratPage 9 OTHER NOTICES38 ACE W rec k er S erv i ce 38030 Hwy 27 Davenport, FL 33837 (863)422-3930. fax (863)421-0811 NOTICE OF PUBLIC AUCTION in pursuant to FS713.78. All bids cash only. All sales at 8:30AM July 20, 2018 2004 FORD F150 1FTPW12524KC37904 July 4, 2018 286840 3589128 WEBB' S T O WIN G 719 MAGNOLIA AVE AUBURNDALE, FL 33823-4109 PHONE: 863-967-2354 FAX: 863-967-1723 NOTICE OF PUBLIC SALE WEBB'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 07/20/2018, 09:00 am at 719 MAGNOLIA AVE AUBURNDALE, FL 33823-4109, purs uant to subsection 713.78 of the Florida Statutes. WEBB'S TOWING reserves the right to accept or reject any and/or all bids. 1G1ZT54865F154110 2005 CHEVROLET 2MEFM75W72X664710 2002 MERCURY 2T1BR32E17C759572 2007 TOYOTA 3FAHP07107R275882 2007 FORD 4A3AA46G4YE161346 2000 MITSUBISHI 5NMSH4AG8AH372028 2010 HYUNDAI JM1BL1TF3D1707437 2013 MAZDA JTDBR32E530005546 2003 TOYOTA WDBJF72F6VA464939 1997 MERCEDES-BENZ July 4, 2018 328269 3590538 ACE W rec k er S erv i ce 38030 Hwy 27 Davenport, FL 33837 (863)422-3930. fax (863)421-0811 NOTICE OF PUBLIC AUCTION in pursuant to FS713.78. All bids cash only. All sales at 8:30AM July 21, 2018 2004 DODG Durango 1D8HB38N84F141501 July 4, 2018 286840 3589092 WEBB'S TOWING 719 MAGNOLIA AVE AUBURNDALE, FL 33823-4109 PHONE: 863-967-2354 FAX: 863-967-1723 NOTICE OF PUBLIC SALE WEBB'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 07/27/2018, 09:00 am at 719 MAGNOLIA AVE AUBURNDALE, FL 33823-4109, pursuant to subsection 713.78 of the Florida Statutes. WEBB'S TOWING reserves the right to accept or reject any and/or all bids. 1G4CW54K924198962 2002 BUICK 2FMDA5147SBD54883 1995 FORD 2G4WC582X61247586 2006 BUICK 2T1BURHEXFC429792 2015 TOYOTA 3A4FY58B57T615947 2007 CHRYSLER 4A3AB26F18E027645 2008 MITSUBISHI 5N1AT2MT2HC812689 2017 NISSAN JTDKN3DU1A0237185 2010 TOYOTA KNDJN2A26H7485197 2017 KIA KNDJP3A5XG7360020 2016 KIA1997 MERCEDES-BENZ July 4, 2018 328269 3592537 Webbs Tow i ng & Recovery Services, LLC. 3025 East Main Street Lakeland, FL 33801 863-687-0304 FAX 606-0621 PUBLIC AUCTION NOTICE July 30, 2018, 9:00 am 2011 Kubota tractor model #9540D Serial #87337 2000 Kenworth T-2000 VIN=1XKTDB9X7YJ852319 2004 Utility reefer trailer VIN=1UYVS25364U167008 July 4, 2018 285870 3592419 TOWING AND STORAGE NOTICE OF CLAIM OF LIEN AND PROPOSED SALE OF VEHICLE TOWING OPERATOR: ACE WRECKER SERVICE PO BOX 1658 HAINES CITY, FL 33845-1658 863-422-3930 VEHICLE OWNER 1 NYKIYA SHUNTA HIPPS 211 JOE HILTON ST AVON PARK, FL 33825 OTHER PARTIES WITH INTEREST IN VEHICLE VEHICLE LIENHOLDER 1 RAPID AUTO LOANS 911 E ATLANTIC BLVD POMPANO BEACH, FL 33060 OTHER NOTICES38 INSURANCE COMPANY : OCEAN HARBOR CASUALTY INS CO 2549 BARRINGTON CIR TALLAHASSEE, FL 32308-3893 YEAR 2004 MAKE DODG VIN 1D8HB38N84F141501, location of towed vehicle, 38032 Hwy 27, Davenport, FL 33837 Each of you are hereby notified that the above described vehicle, was towed at the request of pcso on 6/15/2018 and the above named towing company or transport company is in possession of and claims a lien on the above described vehicle for towing and storage charges accumulated in the amount of: $375.00, Itemized Charges: (Towing Charges) $120.00 (Total Storage Charges) $125.00 for 5 days, at $25.00 per day Recovery Charges $65.00, (Administrative Fees) $65.00 and (other) $0.00 for _____________ The Storage Charges will continue to accumulate at the rate of $25.00 per day. The lien claimed by the abovd named towing company or transport company is subject to enforcement pursuant to §713.78 or 713.785, F.S. and unless said vehicle is redeemed from said towing company or transport company by payment as allowed by law, the above described vehicle may be sold to satisfy the lien. If the vehicle is not redeemed and that vehicle, remains unclaimed, or for which the charges for recovery, towing, or storage services remain unpaid, may be sold free of all prior liens after 35 days if the vehicle is more than 3 years of age and after 50 days if the vehicle is 3 years of age or less. The Owner, lienholder, or insurance company, if any, has the right to a hearing as set forth in subsection (5). The above designated Towing Company or transport company proposes to sell the vehicle as follows: Public Sale to be held at 38032 Hwy 27, Davenport, FL 33837 Commencing at 8:30 AM on the 21st day of July, 2018 STATEMENT OF OWNERS RIGHTS Notice that the owner, lienholder or insurance company within 10 days after the time they have knowledge of the location of the vehicle, may file a complaint in the County Court in which the vehicle, is stored to determine if their property was wrongfully taken or withheld from them. Notice that upon filing a complaint, an owner, lienholder, or insurance company may have their vehicle, released upon posting with the court a cash or surety bond or other adequate security equal to the amount of the charges for towing and storage to ensure the payment of such charges in the event they do not prevail. Notice that any proceeds from the sale of the vehicle, remaining after payment of the amount claimed to be due and owing to the towing company or transport company will be deposited with the Clerk of the Circuit Court for disposition upon court order pursuant to sebsection (5) of §713.78, F.S., (For a vehicle) NOTE: The 35 or 50 day time frame that the vehicle, must be held should not include the day of towing and storage, or the date of the sale. When a separate notice is sent 15 days prior to the sale date, the date the notice was mailed or the date of sale should not be included in the 15 days. The newspaper ad must be placed 10 days prior to the scheduled date of sale, but the 10 days should not include the date the notice was placed in the newspaper or the date of the sale. Dated this 19th day of June, 2018 Towing Company or Transport Company Michael McCrary July 4, 2018 286840 3589099 P O LK CO UNTY BOARD OF COUNTY COMMISSIONERS POLK COUNTY, a political subdivision of the State of Florida, Petitioner, vs. Eleanor Shaw … McNeal, as to enhanced Life Estate, Mia J. McNeal, Vincent R. Shaw, James Dawkins, Jr., Meliqua S. Chera, as joint tenants with rights to survivorship, as to the remainder interest if alive and if deceased, his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the below described property Respondent(s)./ COMPLAINT NO. CE 16-10828 NT DEM NOTICE OF DEMOLITION TO: Eleanor Shaw … McNeal, as to enhanced Life Estate, Mia J. McNeal, Vincent R. Shaw, James Dawkins, Jr., Meliqua S. Chera, as joint tenants with rights to survivorship, as to the remainder interest, if alive and if deceased his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the, below described property OTHER NOTICES38 Last known addresses: 2448 2nd Street, NE Winter Haven, Florida 33881 P O BOX 3706 Winter Haven, Florida 33885-3706 Mortgage Holder(s): N/A Last known address: Reference the structure(s) being situated on a parcel described as: Lot 18 and the North of vacated alley lying South of said Lot 18, BOOKER SUBDIVISION, according to the plat thereof recorded in Plat Book 10 Page 3, Public Records of Polk County, Florida ( 16-28-26537500-000180) First Publication Date: June 27, 2018 TAKE NOTICE: that pursuant to Polk County Ordinance 11-007, the Polk County Building Official has determined that the structure(s) referenced above qualifies as dilapidated as defined in the Ordinance. Required corrective action: The structure(s) must be demolished and the debris must be removed to an authorized landfill or the structure(s) must be substantially repaired by ____07/28/2018 ___. If the dilapidated structure(s) is not demolished or substantially repaired by the date set forth a bove, the structure(s) shall be demolished by Polk County. Should you fail to demolish or substantially repair the dilapidated structure(s) by date set forth above, please be advised that you may wish to remove all personal property and site improvements from the subject property. Assessment of Costs: The costs for the demolition, the removal of debris and/or any costs incurred by Polk County after the property owner failed to demolish or repair the structure to comply to the Florida Building Code by the date set forth above, shall be assessed against the property upon which the structure is situated. If not satisfied within two (2) years, the Board of County Commissioners may authorize the lien to be foreclosed. Note: If Polk County, or a vendor under contract from Polk County, demolishes the structure(s), the demolition will include the removal of all signs of human habitation. This includes debris, trash (excluding hazardous materials), tires, building materials, septic tanks, all structures, primary structure, sheds, garages, doghouses, etc., slabs, footers, driveways (up to the road), and all fences (except those which divide the property from an adjoining property). The property will be brought to a rakedsite basis. If there are any questions as to what the demolition will include, it is the owners responsibility to contact the Demolition Department for clarification. Please take notice that if the property contains a pool or septic tank these structures will be crushed and filled in as part of the demolition. In order to repair or demolish any structures, you must first obtain a building or demolition permit from the Building Department. Please take notice if you pull a demolition or building permit, you are still required to complete the demolition or repairs by the date set forth herein. Your time to demolish or repair is not extended by the six (6) month period under the Florida Building Code or stated in the permit to complete the permitted work. You must call the Demolition Office when the structure has been substantially repaired or demolished. Request for Extension: Upon request, the time to demolish or repair the structure may be extended for good cause. In order to receive an extension of time, you must send a request in writing stating the basis of the request addressed to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005. If the request for extension is not granted within five (5) days of receipt by the Demolition Unit Manager it shall be deemed denied. Appeal: You have the right to appeal the determination of the Building Official to the Polk County Code Enforcement Special Magistrate by filing a written request for hearing within ten (10) days of the Notice of Demolition being published. The written request must be sent to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005, accompanied by a certified check or money $(f OTHER NOTICES38 order in the amount $ 25 ( twentyf ive dollars) for the appeal fee. Failure to appeal or to appear before the Special Magistrate shall be deemed a w aiver of the owners rights to appeal this administrative action. A ny questions regarding this Notice of Demolition may be directed to the following: Kimberley Siler, Demolition Technician or Tanya L. Tucker, Housing Demolition and Rehabilitation Manager Housing and Neighborhood Development Division P. O. Box 9005, Drawer HS04 Bartow, Florida 33831-9005 (863) 534-5240 June 27, July 4, 2018 269652 3590284 PUBLI C N O TI C E LAST KNOWN ADDRESS: Coleman, Matthew H 2665 Prine Rd Lakeland,33810 Conner, Richard D 608 Orange St Auburndale,33823 Gibson, Rashad D 503 SE 3rd St Mulberry,33860 Holbrook, Sheena K 121 S Seminole Ave APT A Fort Meade,33841 Lee, Mickle R 4828 Raleigh Pass Lake Wales,33859 McManus, Dominick B 318 Lake Daisy Loop Winter Haven,33884 Melendez, Cristian 211 Ronaldale Ave Haines City,33844 Southall, Quilene M 749 Tartan Loop Lake Wales,33853 Wallick, Tyler S 1015 Sutton Rd Lakeland,33810 Ward, Daniel P 2404 McGregor St Lakeland,33815 You are hereby notified that your eligibility to vote is in question. You are required to contact the Supervisor of Elections, in Bartow, Florida, 863534-5888, no later than thirty (30) days after the date of this publishing. Failure to respond will result in a determination of ineligibility by the Supervisor and your name will be removed from the statewide voter registration system. Por este medio, se le notifica que su elegibilidad para votar est en duda. Se requiere que usted contacte la Supervisora de Elecciones en Bartow, Florida, (863) 534-5888, a ms tardar treinta (30) das despus de la fecha de esta publicacin. Fracaso en responder resultar en una determinacin de inelegibilidad por la Supervisora y su nombre ser removido del sistema de registro de votantes estatal. Lori Edwards Polk County Supervisor of Elections July 4, 2018 269850 3592390 P O LK CO UNTY BOARD OF COUNTY COMMISSIONERS POLK COUNTY, a political subdivision of the State of Florida, Petitioner, vs. Hye Suk Chang, Jin Won Chang, if alive and if deceased, his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the below described property Respondent(s)./ COMPLAINT NO. CE 16-2520 NT DEM NOTICE OF DEMOLITION TO: Hye Suk Chang, Jin Won Chang, if alive and if deceased his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the, below described property Last known addresses: 6532 Bimini Ct., Apollo Beach, Florida 33570 20019 Painting Nature Lane, Tampa, Florida 33647 Mortgage Holder(s): N/A Last known address: Reference the structure(s) being situated on a parcel described as: The Northwest of the Northwest of the Northwest and the West 175 feet of the Northeast of the Northwest of the Northwest , all in Section 13, Township 27 South, Range 23 East, Polk County, Florida, LESS existing road right of ways and LESS the following described property: That part of the Northwest of the Northwest LESS the South 15 acres of the Northwest of the OTHER NOTICES38 Northwest o f S ection 13, Township 27 South, Range 23 East, lying within 134 feet of the survey line of SR 35 and 700, Section 16210, said survey line being described as follows: Begin on the Southerly boundary of the Northeast of Section 14, Township 27 South, Range 23 East at a point 5.98 feet Westerly of the Southeast corner of the Northeast of Section 14 (Southwest corner of the Northwest of Section 13, Township 27 South, Range 23 East) said corner being 2666.66 feet Easterly of the Southwest corner of the Northeast of said Section 14, run thence North 0 13 21Ž West 2655.89 feet to the Northerly boundary of said Section 14 at a point 2.53 feet Westerly of the Northeast corner of said Section 14 (Northwest corner of Section 13) said corner being 622.65 feet Westerly of the Northeast corner of the Northwest of the Northwest of the Northwest of said Section 13. (13-27-23-000000-033010) First Publication Date: June 27, 2018 TAKE NOTICE: that pursuant to Polk County Ordinance 11-007, the Polk County Building Official has determined that the structure(s) referenced above qualifies as dilapidated as defined in the Ordinance. Required corrective action: The structure(s) must be demolished and the debris must be removed to an authorized landfill or the structure(s) must be substantially repaired by ___07/28/2018 ___. If the dilapidated structure(s) is not demolished or substantially repaired by the date set forth above, the structure(s) shall be demolished by Polk County. Should you fail to demolish or substantially repair the dilapidated structure(s) by date set forth above, please be advised that you may wish to remove all personal property and site improvements from the subject property. Assessment of Costs: The costs for the demolition, the removal of debris and/or any costs incurred by Polk County after the property owner failed to demolish or repair the structure to comply to the Florida Building Code by the date set forth above, shall be assessed against the property upon which the structure is situated. If not satisfied within two (2) years, the Board of County Commissioners may authorize the lien to be foreclosed. Note: If Polk County, or a vendor under contract from Polk County, demolishes the structure(s), the demolition will include the removal of all signs of human habitation. This includes debris, trash (excluding hazardous materials), tires, building materials, septic tanks, all structures, primary structure, sheds, garages, doghouses, etc., slabs, footers, driveways (up to the road), and all fences (except those which divide the property from an adjoining property). The property will be brought to a rakedsite basis. If there are any questions as to what the demolition will include, it is the owners responsibility to contact the Demolition Department for clarification. Please take notice that if the property contains a pool or septic tank these structures will be crushed and filled in as part of the demolition. In order to repair or demolish any structures, you must first obtain a building or demolition permit from the Building Department. Please take notice if you pull a demolition or building permit, you are still required to complete the demolition or repairs by the date set forth herein. Your time to demolish or repair is not extended by the six (6) month period under the Florida Building Code or stated in the permit to complete the permitted work. You must call the Demolition Office when the structure has been substantially repaired or demolished. Request for Extension: Upon request, the time to demolish or repair the structure may be extended for good cause. In order to receive an extension of time, you must send a request in writing stating the basis of the request addressed to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005. If the request for extension is not granted within five (5) days of receipt by the Demolition Unit Manager it shall be deemed denied. Appeal: You have the right to appeal the determination of the Building Official to the Polk County Code Enforcement Special Magistrate by filing a written request for hearing within ten (10) days of the Notice of DemoOTHER NOTICES38 lition being published. The written request must be sent to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005, accompanied by a certified check or money order in the amount $25 (twenty-five dollars) for the appeal fee. Failure to appeal or to appear before the Special Magistrate shall be deemed a waiver of the owners rights to appeal this administrative action. Any questions regarding this Notice of Demolition may be directed to the following: Kimberley Siler, Demolition Technician or Tanya L. Tucker, Housing Demolition and Rehabilitation Manager Housing and Neighborhood Development Division P. O. Box 9005, Drawer HS04 B artow, Florida 33831-9005 ( 863) 534-5240 June 27, July 4, 2018 269652 3590268 P O LK CO UNTY BOARD OF COUNTY COMMISSIONERS POLK COUNTY, a political subdivision of the State of Florida, Petitioner, vs. Marrilee L. Carter, Simex Holdings LLC, A Florida Limited Liability Company, if alive and if deceased, his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the below described property Respondent(s)./ COMPLAINT NO. CE 16-9496 N T DEM NOTICE OF DEMOLITION TO: Marrilee L. Carter, Simex Holdings LLC, A Florida Limited Liability Company, if alive and if deceased his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the, below described property Last known addresses: 2901 Shell Road, Lot#7 Lake Wales, Florida 33853 11 South Olive Street, Suite# 100 Media, PA 19063 Mortgage Holder(s): CitiGroup Global Markets Reality c/o Regions Bank d/b/a Regions Mortgage Last known address: 215 Forrest Street Hattiesburg, Mississippi 39401 Reference the structure(s) being situated on a parcel described as: Lot 16, Block 6, Map of First Unit of Ridge Manor, a subdivision according to the plat or map thereof described in Plat Book 12, at Page 10, of the Public Records of Polk County, Florida. (11-30-27-915500-006160) First Publication Date: June 27, 2018 TAKE NOTICE: that pursuant to Polk County Ordinance 11-007, the Polk County Building Official has determined that the structure(s) referenced above qualifies as dilapidated as defined in the Ordinance. Required corrective action: The structure(s) must be demolished and the debris must be removed to an authorized landfill or the structure(s) must be substantially repaired by ____07/28/2018 ___. If the dilapidated structure(s) is not demolished or substantially repaired by the date set forth above, the structure(s) shall be demolished by Polk County. Should you fail to demolish or substantially repair the dilapidated structure(s) by date set forth above, please be advised that you may wish to remove all personal property and site improvements from the subject property. Assessment of Costs: The costs for the demolition, the removal of debris and/or any costs incurred by Polk County after the property owner failed to demolish or repair the structure to comply to the Florida Building Code by the date set forth above, shall be assessed against the property upon which the structure is situated. If not satisfied within two (2) years, the Board of County Commissioners may authorize the lien to be foreclosed. Note: If Polk County, or a vendor under contract from Polk County, demolishes the structure(s), the demolition will include the removal of all signs of human habitation. This includes debris, trash (excluding hazardous materials), tires, building materials, septic tanks, all structures, primary structure, sheds, garages, doghouses, etc., slabs, footers, driveways (up to the road), and all fences (

PAGE 61

Page 10The Polk County DemocratWednesday, July 4, 2018 OTHER NOTICES38 ( except those which divide the property from an adjoining property). The property will be brought to a rakedsite basis. If there are any questions as to what the demolition will include, it is the owners responsibility to contact the Demolition Department for clarification. Please take notice that if the property contains a pool or septic tank these structures will be crushed and filled in as part of the demolition. In order to repair or demolish any structures, you must first obtain a building or demolition permit from the Building Department. Please take n otice if you pull a demolition or building permit, you are still req uired to complete the demolition or repairs by the date set forth herein. Your time to demolish or repair is not extended by the six (6) month period under the Florida Building Code or stated in the permit to complete the permitted work. You must call the Demolition Office when the structure has been substantially repaired or demolished. Request for Extension: Upon request, the time to demolish or repair the structure may be extended for good cause. In order to receive an extension of time, you must send a request in writing stating the basis of the request addressed to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005. If the request for extension is not granted within five (5) days of receipt by the Demolition Unit Manager it shall be deemed denied. Appeal: You have the right to appeal the determination of the Building Official to the Polk County Code Enforcement Special Magistrate by filing a written request for hearing within ten (10) days of the Notice of Demolition being published. The written request must be sent to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005, accompanied by a certified check or money order in the amount $25 (twenty-five dollars) for the appeal fee. Failure to appeal or to appear before the Special Magistrate shall be deemed a waiver of the owners rights to appeal this administrative action. Any questions regarding this Notice of Demolition may be directed to the following: Kimberley Siler, Demolition Technician or Tanya L. Tucker, Housing Demolition and Rehabilitation Manager Housing and Neighborhood Development Division P. O. Box 9005, Drawer HS04 Bartow, Florida 33831-9005 (863) 534-5240 June 27, July 4, 2018 269652 3590275 P O LK CO UNTY BOARD OF COUNTY COMMISSIONERS POLK COUNTY, a political subdivision of the State of Florida, Petitioner, vs. Ralph Strouse Jr., if alive and if deceased, his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the below described property Respondent(s)./ COMPLAINT NO. CE 17-2498 NT DEM NOTICE OF DEMOLITION TO: Ralph Strouse Jr., if alive and if deceased his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the, below described property Last known addresses: 3849 Rolling Hills Court, E. Lake Wales, Florida 33898-7502 Mortgage Holder(s): N/A Last known address: Reference the structure(s) being situated on a parcel described as: Lot 34, Rolling Hills, being the North 132 feet of the South 924 feet of the East 330 feet of the West 990 feet of the East-Half (E ) of the SouthwestQuarter (SW ) of Section 18, Township 29 South, Range 28 East, Polk County, Florida, being subject to easements and restrictions of record and common to the neighborhood. (18-29-28-000000-042270) First Publication Date: June 27, 2018 TAKE NOTICE: that pursuant to Polk County Ordinance 11-007, the Polk County Building Official has determined that the structure(s) referenced above qualifies as dilapidated OTHER NOTICES38 as de f ined in the O rdinance. Required corrective action: The structure(s) must be demolished and the debris must be removed to an authorized landfill or the structure(s) must be substantially repaired by ____07/28/2018 ___. If the dilapidated structure(s) is not demolished or substantially repaired by the date set forth above, the structure(s) shall be demolished by Polk County. Should you fail to demolish or substantially repair the dilapidated structure(s) by date set forth above, please be advised that you may wish to remove all personal property and site improvements from the subject property. Assessment of Costs: The costs for the demolition, the removal of debris and/or any costs incurred by Polk C ounty after the property owner failed to demolish or repair the structure to comply to the Florida Building Code by the date set forth above, shall be assessed against the property upon which the structure is situated. If not satisfied within two (2) years, the Board of County Commissioners may authorize the lien to be foreclosed. Note: If Polk County, or a vendor under contract from Polk County, demolishes the structure(s), the demolition will include the removal of all signs of human habitation. This includes debris, trash (excluding hazardous materials), tires, building materials, septic tanks, all structures, primary structure, sheds, garages, doghouses, etc., slabs, footers, driveways (up to the road), and all fences (except those which divide the property from an adjoining property). The property will be brought to a rakedsite basis. If there are any questions as to what the demolition will include, it is the owners responsibility to contact the Demolition Department for clarification. Please take notice that i f the property contains a pool or sept ic tank these structures will be crushed and filled in as part of the demolition. In order to repair or demolish any structures, you must first obtain a building or demolition permit from the Building Department. Please take notice if you pull a demolition or building permit, you are still required to complete the demolition or repairs by the date set forth herein. Your time to demolish or repair is not extended by the six (6) month period under the Florida Building Code or stated in the permit to complete the permitted work. You must call the Demolition Office when the structure has been substantially repaired or demolished. Request for Extension: Upon request, the time to demolish or repair the structure may be extended for good cause. In order to receive an extension of time, you must send a request in writing stating the basis of the request addressed to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005. If the request for extension is not granted within five (5) days of receipt by the Demolition Unit Manager it shall be deemed denied. Appeal: You have the right to appeal the determination of the Building Official to the Polk County Code Enforcement Special Magistrate by filing a written request for hearing within ten (10) days of the Notice of Demolition being published. The written request must be sent to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005, accompanied by a certified check or money order in the amount $25 (twenty-five dollars) for the appeal fee. Failure to appeal or to appear before the Special Magistrate shall be deemed a waiver of the owners rights to appeal this administrative action. Any questions regarding this Notice of Demolition may be directed to the following: Kimberley Siler, Demolition Technician or Tanya L. Tucker, Housing Demolition and Rehabilitation Manager Housing and Neighborhood Development Division P. O. Box 9005, Drawer HS04 Bartow, Florida 33831-9005 (863) 534-5240 June 27, July 4, 2018 269652 3590300 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! OTHER NOTICES38 P O LK CO UNTY BOARD OF COUNTY COMMISSIONERS POLK COUNTY, a political subdivision of the State of Florida, Petitioner, vs. Marlon Mendonca, Louise Nemcek, Wager W. Sharpe, SR, Mary E. Sharp, Kelton Harris, Iona Watkins, if alive and if deceased, his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the below described property Respondent(s)./ COMPLAINT NO. CE 17-2498 NT DEM NOTICE OF DEMOLITION TO: Marlon Mendonca, Louise Nemcek, Wager W. Sharpe, SR, Mary E. Sharp, Kelton Harris, Iona Watkins, if alive and if deceased his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the, below described property Last known addresses: 227 Castlekeeper Pl. Valrico, Florida 33594-3336 350 N. 68th Way Hollywood, Florida 33024 1730 California Avenue St. Cloud, Florida 34769 3033 Skyview Drive Lakeland, Florida 33801 7202 ODoniel Loop West Lakeland, Florida 33809 Mortgage Holder(s): N/A Last known address: Reference the structure(s) being situated on a parcel described as: Lot 419 Skyview Estates: Begin at the Northwest corner of the Northeast of Section 27, Township 28 South, Range 24 East, Polk County, Florida, run thence East along the North line of said Northeast a distance of 500.00 feet; run thence South 000130Ž West and parallel with the West line of said Northeast a distance of 155 feet to the Point of Beginning; continue thence South 000130Ž West and parallel with said West line a distance of 65 feet; run thence East and parallel with the North line of said Northeast a distance of 107.5 feet; run thence North 000130Ž East and parallel with said West line a distance of 65 feet; run thence West and parallel with said North line a distance of 107.5 feet to the Point of Beginning, Less the Westerly 14 feet.(27-28-24-000000013057) Together with a 1979 GLEN Mobile Home Title Number 17408336 and 17408337 RP# R138615 and R0509874. First Publication Date: June 27, 2018 TAKE NOTICE: that pursuant to Polk County Ordinance 11-007, the Polk County Building Official has determined that the structure(s) referenced above qualifies as dilapidated as defined in the Ordinance. Required corrective action: The structure(s) must be demolished and the debris must be removed to an authorized landfill or the structure(s) must be substantially repaired by ____07/28/2018 ___. If the dilapidated structure(s) is not demolished or substantially repaired by the date set forth above, the structure(s) shall be demolished by Polk County. Should you fail to demolish or substantially repair the dilapidated structure(s) by date set forth above, please be advised that you may wish to remove all personal property and site improvements from the subject property. Assessment of Costs: The costs for the demolition, the removal of debris and/or any costs incurred by Polk County after the property owner failed to demolish or repair the structure to comply to the Florida Building Code by the date set forth above, shall be assessed against the property upon which the structure is situated. If not satisfied within two (2) years, the Board of County Commissioners may authorize the lien to be foreclosed. Note: If Polk County, or a vendor under contract from Polk County, demolishes the structure(s), the demolition will include the removal of all signs of human habitation. This includes debris, trash (excluding hazardous materials), tires, building materials, septic tanks, all structures, primary structure, sheds, garages, doghouses, etc., slabs, footers, driveways (up to the road), and all fences ( OTHER NOTICES38 ( except those which divide the property from an adjoining property). The property will be brought to a rakedsite basis. If there are any questions as to what the demolition will include, it is the owners responsibility to contact the Demolition Department for clarification. Please take notice that if the property contains a pool or septic tank these structures will be crushed and filled in as part of the demolition. In order to repair or demolish any structures, you must first obtain a building or demolition permit from the Building Department. Please take notice if you pull a demolition or building permit, you are still required to complete the demolition or repairs by the date set forth herein. Your time to demolish or repair is not extended by the six (6) month period under the Florida Building Code or stated in the permit to complete the permitted work. You must call the Demolition Office when the structure has been substantially repaired or demolished. Request for Extension: Upon request, the time to demolish or repair the structure may be extended for good cause. In order to receive an extension of time, you must send a request in writing stating the basis of the request addressed to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005. If the request for extension is not granted within five (5) days of receipt by the Demolition Unit Manager it shall be deemed denied. Appeal: You have the right to appeal the determination of the Building Official to the Polk County Code Enforcement Special Magistrate by filing a written request for hearing within ten (10) days of the Notice of Demolition being published. The written request must be sent to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005, accompanied by a certified check or money order in the amount $25 (twenty-five dollars) for the appeal fee. Failure to appeal or to appear before the Special Magistrate shall be deemed a waiver of the owners rights to appeal this administrative action. Any questions regarding this Notice of Demolition may be directed to the following: Kimberley Siler, Demolition Technician or Tanya L. Tucker, Housing Demolition and Rehabilitation Manager Housing and Neighborhood Development Division P. O. Box 9005, Drawer HS04 Bartow, Florida 33831-9005 (863) 534-5240 June 27, July 4, 2018 269652 3590303 P O LK CO UNTY BOARD OF COUNTY COMMISSIONERS POLK COUNTY, a political subdivision of the State of Florida, Petitioner, vs. Carmen Rocha, Michael Julicher if alive and if deceased, his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the below described property Respondent(s)./ COMPLAINT NO. CE 17-3514 NT DEM NOTICE OF DEMOLITION TO: Carmen Rocha, Michael Julicher, if alive and if deceased his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the, below described property Last known addresses: 2420 Garden Street Auburndale, Florida 33823 2709 Wilder Park Drive Plant City, Florida 33566-7553 Mortgage Holder(s): First Florida Bank Last known address: P O BOX 31265, Tampa, Florida 33631-3265 Reference the structure(s) being situated on a parcel described as: The West 100 feet of the East 500 feet of the North 50 feet of the South 1,000 feet of the NE of the NW of Section 21, Township 28 South, Range 25 East also known as Lots 305 and 306, Mobile Home Village, an unrecorded subdivision. (21-2825-000000-031090) First Publication Date: June 27, 2018 OC OTHER NOTICES38 TAKE N O TI C E: that pursuant to Polk County Ordinance 11-007, the Polk County Building Official has determined that the structure(s) referenced above qualifies as dilapidated as defined in the Ordinance. Required corrective action: The structure(s) must be demolished and the debris must be removed to an authorized landfill or the structure(s) must be substantially repaired by ____07/28/2018 ___. If the dilapidated structure(s) is not demolished or substantially repaired by the date set forth above, the structure(s) shall be demolished by Polk County. Should you fail to demolish or substantially repair the dilapidated structure(s) by date set forth above, please be advised that you may wish to remove all personal property and site improvements from the subject property. Assessment of Costs: The costs for the demolition, the removal of debris and/or any costs incurred by Polk County after the property owner failed to demolish or repair the structure to comply to the Florida Building Code by the date set forth above, shall be assessed against the property upon which the structure is situated. If not satisfied within two (2) years, the Board of County Commissioners may authorize the lien to be foreclosed. Note: If Polk County, or a vendor under contract from Polk County, demolishes the structure(s), the demolition will include the removal of all signs of human habitation. This includes debris, trash (excluding hazardous materials), tires, building materials, septic tanks, all structures, primary structure, sheds, garages, doghouses, etc., slabs, footers, driveways (up to the road), and all fences (except those which divide the property from an adjoining property). The property will be brought to a rakedsite basis. If there are any questions as to what the demolition will include, it is the owners responsibility to contact the Demolition Department for clarification. Please take notice that if the property contains a pool or septic tank these structures will be crushed and filled in as part of the demolition. In order to repair or demolish any structures, you must first obtain a building or demolition permit from the Building Department. Please take notice if you pull a demolition or building permit, you are still required to complete the demolition or repairs by the date set forth herein. Your time to demolish or repair is not extended by the six (6) month period under the Florida Building Code or stated in the permit to complete the permitted work. You must call the Demolition Office when the structure has been substantially repaired or demolished. Request for Extension: Upon request, the time to demolish or repair the structure may be extended for good cause. In order to receive an extension of time, you must send a request in writing stating the basis of the request addressed to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005. If the request for extension is not granted within five (5) days of receipt by the Demolition Unit Manager it shall be deemed denied. Appeal: You have the right to appeal the determination of the Building Official to the Polk County Code Enforcement Special Magistrate by filing a written request for hearing within ten (10) days of the Notice of Demolition being published. The written request must be sent to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005, accompanied by a certified check or money order in the amount $25 (twenty-five dollars) for the appeal fee. Failure to appeal or to appear before the Special Magistrate shall be deemed a waiver of the owners rights to appeal this administrative action. Any questions regarding this Notice of Demolition may be directed to the following: Kimberley Siler, Demolition Technician or Tanya L. Tucker, Housing Demolition and Rehabilitation Manager Housing and Neighborhood Development Division P. O. Box 9005, Drawer HS04 Bartow, Florida 33831-9005 (863) 534-5240 June 27, July 4, 2018 269652 3590308 OTHER NOTICES38 P O LK CO UNTY BOARD OF COUNTY COMMISSIONERS POLK COUNTY, a political subdivision of the State of Florida, Petitioner, vs. Green Torch LLC, A Florida Limited Liability Company if alive and if deceased, his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the below described property Respondent(s)./ COMPLAINT NO. CE 17-4172 NT DEM NOTICE OF DEMOLITION TO: Green Torch LLC, A Florida Limited Liability Company, if alive and if deceased his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the, below described property Last known addresses: 2134 Hollywood Boulevard Hollywood, California 33021 Mortgage Holder(s): N/A Last known address: Reference the structure(s) being situated on a parcel described as: The North of the Northeast of the Northwest of Section 32, Township 30 South, Range 27 East, Polk County, Florida, lying West of Railroad Right-of-Way, LESS AND EXCEPT road right-of-way. (32-30-27-000000-031010) First Publication Date: June 27, 2018 TAKE NOTICE: that pursuant to Polk County Ordinance 11-007, the Polk County Building Official has determined that the structure(s) referenced above qualifies as dilapidated as defined in the Ordinance. Required corrective action: The structure(s) must be demolished and the debris must be removed to an authorized landfill or the structure(s) must be substantially repaired by ____07/28/2018 ___. If the dilapidated structure(s) is not demolished or substantially repaired by the date set forth above, the structure(s) shall be demolished by Polk County. Should you fail to demolish or substantially repair the dilapidated structure(s) by date set forth above, please be advised that you may wish to remove all personal property and site improvements from the subject p roperty. A ssessment of Costs: The costs for the demolition, the removal of debris and/or any costs incurred by Polk County after the property owner failed to demolish or repair the structure to comply to the Florida Building Code by the date set forth above, shall be assessed against the property upon which the structure is situated. If not satisfied within two (2) years, the Board of County Commissioners may authorize the lien to be foreclosed. Note: If Polk County, or a vendor under contract from Polk County, demolishes the structure(s), the demolition will include the removal of all signs of human habitation. This includes debris, trash (excluding hazardous materials), tires, building materials, septic tanks, all structures, primary structure, sheds, garages, doghouses, etc., slabs, footers, driveways (up to the road), and all fences (except those which divide the property from an adjoining property). The property will be brought to a rakedsite basis. If there are any questions as to what the demolition will include, it is the owners responsibility to contact the Demolition Department for clarification. Please take notice that if the property contains a pool or septic tank these structures will be crushed and filled in as part of the demolition. In order to repair or demolish any structures, you must first obtain a building or demolition permit from the Building Department. Please take notice if you pull a demolition or building permit, you are still required to complete the demolition or repairs by the date set forth herein. Your time to demolish or repair is not extended by the six (6) month period under the Florida Building Code or stated in the permit to complete the permitted work. You must call the Demolition Office when the structure has been substantially repaired or demolished. Request for Extension: Upon request, the time to demolish or repair the structure may be extended for good cause. In order to receive an extension of time, you must send a request in writing stating the basis of the request addressed to Attention: Housing Demolition and RehabilitaC

PAGE 62

Wednesday, July 4, 2018The Polk County DemocratPage 11 Florida s Choice for Legal Advertising From Public Notices to Bid Requests and Government Employment, The Record is your source.Call 863.533.4183 For Additional Information and Special Low Rates. OTHER NOTICES38 tion Manager, Polk C ounty Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005. If the request for extension is not granted within five (5) days of receipt by the Demolition Unit Manager it shall be deemed denied. Appeal: You have the right to appeal the determination of the Building Official to the Polk County Code Enforcement Special Magistrate by filing a written request for hearing within ten (10) days of the Notice of Demolition being published. The written request must be sent to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005, accompanied by a certified check or money order in the amount $25 (twenty-five dollars) for the appeal fee. Failure to appeal or to appear before the Special Magistrate shall be deemed a waiver of the owners rights to appeal this administrative action. Any questions regarding this Notice of Demolition may be directed to the following: Kimberley Siler, Demolition Technician or Tanya L. Tucker, Housing Demolition and Rehabilitation Manager Housing and Neighborhood Development Division P. O. Box 9005, Drawer HS04 Bartow, Florida 33831-9005 (863) 534-5240 June 27, July 4, 2018 269652 3590320 P O LK CO UNTY BOARD OF COUNTY COMMISSIONERS POLK COUNTY, a political subdivision of the State of Florida, Petitioner, vs. Shirley M. Hand, if alive and if deceased, his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the below described property Respondent(s)./ COMPLAINT NO. CE 17-4715 NT DEM NOTICE OF DEMOLITION T O: Shirley M. Hand, if alive and if deceased his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the, below described property Last known addresses: 3125 Ralph Road Lakeland, Florida 33801 P O BOX 91953 Lakeland, Florida 33804-1953 Mortgage Holder(s): N/A Last known address: Reference the structure(s) being situated on a parcel described as: The West 262.85 feet of the East 472.85 feet of the North 746.13 feet of the NW of the NE of Section 10, Township 28 South, Range 24 East, containing 4.502 acres, more or less. (10-28-24-000000-013080) First Publication Date: June 27, 2018 TAKE NOTICE: that pursuant to Polk County Ordinance 11-007, the Polk County Building Official has determined that the structure(s) referenced above qualifies as dilapidated as defined in the Ordinance. Required corrective action: The structure(s) must be demolished and the debris must be removed to an authorized landfill or the structure(s) must be substantially repaired by ____07/28/2018 ___. If the dilapidated structure(s) is not demolished or substantially repaired by the date set forth above, the structure(s) shall be demolished by Polk County. Should you fail to demolish or substantially repair the dilapidated structure(s) by date set forth above, please be advised that you may wish to remove all personal property and site improvements from the subject property. Assessment of Costs: The costs for the demolition, the removal of debris and/or any costs incurred by Polk County after the property owner failed to demolish or repair the structure to comply to the Florida Building Code by the date set forth above, shall be assessed against the property upon which the structure is situated. If not satisfied within two (2) years, the Board of County Commissioners may authorize the lien to be foreclosed. Note: If Polk County, or a vendor under contract from Polk County, demolishes the structure(s), the demolition will include the removal of all signs of human habitation. This inOTHER NOTICES38 cludes debris, trash ( excluding hazardous materials), tires, building materials, septic tanks, all structures, primary structure, sheds, garages, doghouses, etc., slabs, footers, driveways (up to the road), and all fences (except those which divide the property from an adjoining property). The property will be brought to a rakedsite basis. If there are any questions as to what the demolition will include, it is the owners responsibility to contact the Demolition Department for clarification. Please take notice that if the property contains a pool or septic tank these structures will be crushed and filled in as part of the demolition. In order to repair or demolish any structures, you must first obtain a building or demolition permit from the Building Department. Please take notice if you pull a demolition or building permit, you are still required to complete the demolition or repairs by the date set forth herein. Your time to demolish or repair is not extended by the six (6) month period under the Florida Building Code or stated in the permit to complete the permitted work. You must call the Demolition Office when the structure has been substantially repaired or demolished. Request for Extension: Upon request, the time to demolish or repair the structure may be extended for good cause. In order to receive an extension of time, you must send a request in writing stating the basis of the request addressed to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005. If the request for extension is not granted within five (5) days of receipt by the Demolition Unit Manager it shall be deemed denied. Appeal: You have the right to appeal t he determination of the Building Off icial to the Polk County Code Enforcement Special Magistrate by filing a written request for hearing within ten (10) days of the Notice of Demolition being published. The written request must be sent to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005, accompanied by a certified check or money order in the amount $25 (twenty-five dollars) for the appeal fee. Failure to appeal or to appear before the Special Magistrate shall be deemed a waiver of the owners rights to appeal this administrative action. Any questions regarding this Notice of Demolition may be directed to the following: Kimberley Siler, Demolition Technician or Tanya L. Tucker, Housing Demolition and Rehabilitation Manager Housing and Neighborhood Development Division P. O. Box 9005, Drawer HS04 Bartow, Florida 33831-9005 (863) 534-5240 June 27, July 4, 2018 269652 3590324 P O LK CO UNTY BOARD OF COUNTY COMMISSIONERS POLK COUNTY, a political subdivision of the State of Florida, Petitioner, vs. Jimenez Cruz Homes, LLC, A Florida Limited Liability Company, if alive and if deceased, his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the below described property Respondent(s)./ COMPLAINT NO. CE 17-4795 NT DEM NOTICE OF DEMOLITION TO: Jimenez Cruz Homes, LLC, A Florida Limited Liability Company, if alive and if deceased his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the, below described property Last known addresses: 9145 Narcoossee Road, Suite# 106-176, Orlando, Florida 32827-5768 9016 Woodbreeze Blvd, Windermere, Florida 34786 Eduardo Jimenez, 11896 Zelkova Lane, Orlando, Florida 32827 Mortgage Holder(s): N/A Last known address: Reference the structure(s) being situated on a parcel described as: LOT NO 39, Oakwood Estates: The OTHER NOTICES38 North 180 f eet o f the Northeast o f the Northeast of Section 8, Township 27 South, Range 23 East, Polk County, Florida, less the West 981 feet, and less the East 60 Feet thereof, said parcel also called lot 39 in the unrecorded subdivision commonly known as Oakwood Estates. Together with a mobile home located thereon as a fixture and appurtenance thereto: GAFL535A/B90262CY21 A/K/A 8715 Carrolwood Drive, Lakeland, FL 33810 Folio number 232708000000011130 First Publication Date: June 27, 2018 TAKE NOTICE: that pursuant to Polk County Ordinance 11-007, the Polk County Building Official has determined that the structure(s) referenced above qualifies as dilapidated as defined in the Ordinance. Required corrective action: The structure(s) must be demolished and the debris must be removed to an authorized landfill or the structure(s) must be substantially repaired by ___07/28/2018 ___. If the dilapidated structure(s) is n ot demolished or substantially repaired by the date set forth above, the structure(s) shall be demolished by Polk County. Should you fail to demolish or substantially repair the dilapidated structure(s) by date set forth above, please be advised that you may wish to remove all personal property and site improvements from the subject property. Assessment of Costs: The costs for the demolition, the removal of debris and/or any costs incurred by Polk County after the property owner failed to demolish or repair the structure to comply to the Florida Building Code by the date set forth above, shall be assessed against the property upon which the structure is situa ted. If not satisfied within two (2) y ears, the Board of County Commissioners may authorize the lien to be foreclosed. Note: If Polk County, or a vendor under contract from Polk County, demolishes the structure(s), the demolition will include the removal of all signs of human habitation. This includes debris, trash (excluding hazardous materials), tires, building materials, septic tanks, all structures, primary structure, sheds, garages, doghouses, etc., slabs, footers, driveways (up to the road), and all fences (except those which divide the property from an adjoining property). The property will be brought to a rakedsite basis. If there are any questions as to what the demolition will include, it is the owners responsibility to contact the Demolition Department for clarification. Please take notice that if the property contains a pool or septic tank these structures will be crushed and filled in as part of the demolition. In order to repair or demolish any structures, you must first obtain a building or demolition permit from the Building Department. Please take notice if you pull a demolition or building permit, you are still required to complete the demolition or repairs by the date set forth herein. Your time to demolish or repair is not extended by the six (6) month period under the Florida Building Code or stated in the permit to complete the permitted work. You must call the Demolition Office when the structure has been substantially repaired or demolished. Request for Extension: Upon request, the time to demolish or repair the structure may be extended for good cause. In order to receive an extension of time, you must send a request in writing stating the basis of the request addressed to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005. If the request for extension is not granted within five (5) days of receipt by the Demolition Unit Manager it shall be deemed denied. Appeal: You have the right to appeal the determination of the Building Official to the Polk County Code Enforcement Special Magistrate by filing a written request for hearing within ten (10) days of the Notice of Demolition being published. The written request must be sent to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005, accompanied by a certified check or money order in the amount $25 (twenty-five dollars) for the appeal fee. Failure to appeal or to appear before the SpeOTHER NOTICES38 cial Magistrate shall be deemed a waiver of the owners rights to appeal this administrative action. Any questions regarding this Notice of Demolition may be directed to the following: Kimberley Siler, Demolition Technician or Tanya L. Tucker, Housing Demolition and Rehabilitation Manager Housing and Neighborhood Development Division P. O. Box 9005, Drawer HS04 Bartow, Florida 33831-9005 (863) 534-5240 June 27, July 4, 2018 269652 3590329 P O LK CO UNTY BOARD OF COUNTY COMMISSIONERS POLK COUNTY, a political subdivision of the State of Florida, Petitioner, vs. Spence Realty Investments, Inc, James M. Boatwright, if alive and if deceased, his/her estate, heirs, devisees, assigns, or successors in interest, and all o ther interested parties to the below described property Respondent(s)./ COMPLAINT NO. CE 17-0096 NT DEM NOTICE OF DEMOLITION TO: Spence Realty Investments, Inc, James M. Boatwright, if alive and if deceased his/her estate, heirs, devisees, assigns, or successors in interest, and all other interested parties to the, below described property Last known addresses: 5650 Lake Grove Drive, Lakeland, Florida 33809 PO BOX 2431, Eaton Park, Florida 33840-2431 Mortgage Holder(s): Beverly Cornelius as Trustee of the Beverly Cornelius Revocable Trust dated January 12, 1998 Last known address: 2245 Longleaf Circle, Lakeland, FL 33810 Reference the structure(s) being situated on a parcel described as: Begin at the Southwest corner of the Southeast of the Northwest of Section 15, Township 28 South, Range 24 East, Polk County, Florida; run North along the West boundary line of said quarter section, 686.0 feet for a Point of Beginning; thence continue North along the West boundary 177.0 feet; thence East and parallel with the North boundary line of said quarter section 674.0 feet; thence South and parallel with the West boundary line, 177.0 feet; thence West to the Point of Beginning. And. The East 47.07 feet of the West 674.0 feet of the South 78.0 feet of the North 465.0 feet of the Southeast OTHER NOTICES38 o f the Northwest o f said S ection 15; Less and Except all road rights of way. Together with mobile homes located thereon. (15-28-24-000000032030) F irst Publication Date: J une 27, 2018 TAKE NOTICE: that pursuant to Polk C ounty Ordinance 11-007, the Polk County Building Official has determined that the structure(s) referenced above qualifies as dilapidated as defined in the Ordinance. Required corrective action: The structure(s) must be demolished and the debris must be removed to an authorized landfill or the structure(s) must be substantially repaired by ____07/28/2018 ___. If the dilapidated structure(s) is not demolished or substantially repaired by the date set forth above, the structure(s) shall be demolished by Polk County. Should you fail to demolish or substantially repair the dilapidated structure(s) by date set forth above, please be advised that you may wish to remove all personal property and site improvements from the subject property. Assessment of Costs: The costs for the demolition, the removal of debris and/or any costs incurred by Polk County after the property owner failed to demolish or repair the structure to comply to the Florida Building Code by the date set forth above, s hall be assessed against the property upon which the structure is situated. If not satisfied within two (2) years, the Board of County Commissioners may authorize the lien to be foreclosed. Note: If Polk County, or a vendor under contract from Polk County, demolishes the structure(s), the demolition will include the removal of all signs of human habitation. This includes debris, trash (excluding hazardous materials), tires, building materials, septic tanks, all structures, primary structure, sheds, garages, doghouses, etc., slabs, footers, driveways (up to the road), and all fences (except those which divide the property from an adjoining property). The property will be brought to a rakedsite basis. If there are any questions as to what the demolition will include, it is the owners responsibility to contact the Demolition Department for clarification. Please take notice that if the property contains a pool or septic tank these structures will be crushed and filled in as part of the demolition. In order to repair or demolish any structures, you must first obtain a building or demolition permit from the Building Department. Please take notice if you pull a demolition or building permit, you are still required to complete the demolition or repairs by the date set forth herein. Your time to demolish or reiiddbhi() OTHER NOTICES38 pair is not extended by the six ( 6 ) month period under the Florida Building Code or stated in the permit to complete the permitted work. You must call the Demolition Office when the structure has been substantially repaired or demolished. Request for Extension: Upon request, the time to demolish or repair the structure may be extended for good cause. In order to receive an extension of time, you must send a request in writing stating the basis of the request addressed to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005. If the request for extension is not granted within five (5) days of receipt by the Demolition Unit Manager it shall be deemed denied. Appeal: You have the right to appeal t he determination of the Building Off icial to the Polk County Code Enforcement Special Magistrate by filing a written request for hearing within ten (10) days of the Notice of Demolition being published. The written request must be sent to Attention: Housing Demolition and Rehabilitation Manager, Polk County Housing and Neighborhood Development Division, P.O. Box 9005, Drawer HS04, Bartow, Florida 33831-9005, accompanied by a certified check or money order in the amount $25 (twenty-five dollars) for the appeal fee. Failure to appeal or to appear before the Special Magistrate shall be deemed a waiver of the owners rights to appeal this administrative action. Any questions regarding this Notice of Demolition may be directed to the following: Kimberley Siler, Demolition Technician or Tanya L. Tucker, Housing Demolition and Rehabilitation Manager Housing and Neighborhood Development Division P. O. Box 9005, Drawer HS04 Bartow, Florida 33831-9005 (863) 534-5240 June 27, July 4, 2018 269652 3590292 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 63

Page 12The Polk County DemocratWednesday, July 4, 2018 Florida s Choice for Legal Advertising From Public Notices to Bid Requests and Government Employment, The Record is your source. Call 863.533.4183 For Additional Information and Special Low Rates.

PAGE 64

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 61 9.76 +8.4AAR AIR .30 .6 27 49.05 34.25 75 46.54 +18.5ABB Ltd ABB .76e 3.5 ... 28.67 21.22 1475 21.53 -19.7ABM ABM .70 2.4 18 45.12 28.17 287 29.56 -21.6ADT Inc n ADT ... ... ... 9.12 6.93 1479 8.05 +2.9AES Corp AES .52 4.0 12 13.56 9.86 3846 13.01 +20.1AFLAC s AFL 1.04 2.4 13 46.19 38.31 1474 42.90 AG MtgeIT MITT 2.00f 10.4 7 19.95 16.31 98 19.22 +1.1AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 25.66 +1.2AG Mtg pfB MITTpB 2.00 7.8 ... 25.71 24.50 0 25.48 +.6AGCO AGCO .60 1.0 26 75.95 58.12 210 60.38 -15.5AH Belo AHC .32 7.0 ...dd 5.80 4.35 8 4.60 -4.2AK Steel AKS ... ... 20 6.88 4.00 4829 4.38 -22.6AMC Ent AMC .80 5.0 ...dd 23.60 10.80 729 15.85 +5.0AMCON DIT .72 .8 10 113.60 80.95 88.00 -10.1AMN Hlth AMN ... ... 24 68.20 34.85 188 60.95 +23.8ARC Docu ARC ... ... 12 4.84 1.72 77 1.76 -31.0ASA Gold ASA .04e .4 ...q 12.99 10.00 42 10.27 -9.3AT&T Inc T 2.00 6.1 12 39.80 31.17 33846 32.71 -15.9AT&T 66 n TBB ... ... ... 26.72 24.47 77 25.37 -2.8A10 Ntwks ATEN ... ... ...dd 8.45 5.63 232 6.67 -13.6AU Optron AUO .18e ... ... 5.35 3.72 507 4.19 +.7AVX Cp AVX .46 2.8 ...dd 20.22 14.51 232 16.32 -5.7AXA EqH n EQH ... ... ... 22.25 19.90 1034 20.79 -2.8AZZ Inc AZZ .68 1.4 22 57.65 39.50 918 48.50 -5.1Aarons AAN .12 .3 10 49.77 34.29 262 44.09 +10.6AbbottLab ABT 1.12 1.8 27 64.60 47.83 2241 60.81 +6.6AbbVie ABBV 3.84 4.1 17 125.86 69.38 2441 93.61 -3.2AberFitc ANF .80 3.2 17 29.20 8.81 605 24.76 +42.1AbdAsPac FAX .42 9.6 ...q 5.29 4.32 282 4.36 -10.7AbdAustEq IAF .70e 11.3 ...q 6.77 5.85 36 6.20 -2.7AbdnChile CH .58e 8.4 ...q 9.64 6.76 255 6.92 -22.5AbdGlbInc FCO .84 10.6 ...q 9.48 7.81 21 7.92 -10.2AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.21 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.10 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.32 7 8.58 -4.9AbdnLatA LAQ 1.21e 1.8 ...q 30.00 23.16 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.81 32.13 -3.2AcadiaRlt AKR 1.08 4.0 23 30.63 21.34 708 27.33 -.1Accenture ACN 2.66 1.6 26 165.58 122.03 1915 163.34 +6.7sAccoBrds ACCO .24 1.7 24 14.20 10.35 230 14.10 +15.6AcmeU ACU .44 2.2 18 28.80 19.00 5 20.03 -14.4AcornInt rs ATV ... ... ... 38.86 9.33 13 16.06 -9.0ActiniumP ATNM ... ... ...dd 1.24 .33 501 .62 -6.8Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 2 21.54 +.7Actuant ATU .04 .1 ...cc 30.05 21.50 412 29.00 +14.6Acuity AYI .52 .4 15 208.83 109.98 3174 132.05 -25.0Acushnet n GOLF ... ... ... 25.66 15.16 61 24.29 +15.2AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.26 145 15.34 +2.1AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 59 19.88 +.2AdmRsc AE .88 2.1 ...dd 50.59 32.80 3 41.50 -4.6Adecaogro AGRO ... ... ... 11.15 7.20 166 8.23 -20.4Adient n ADNT 1.10 2.3 ... 86.42 47.03 331 48.54 -38.3AdtalemGl ATGE .36 .7 20 50.15 30.15 257 49.40 +17.5AdvAuto AAP .24 .2 24 143.42 78.81 340 135.01 +35.4AdvDisp n ADSW ... ... ... 25.71 21.50 265 24.82 +3.7AdvDrainS WMS .32f 1.1 25 31.00 17.90 142 29.10 +22.0Advansx n ASIX ... ... ... 46.51 29.55 54 37.78 -10.2AdvOil&Gs AAV ... ... 6 7.35 2.70 33 3.15 -26.7AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 39 15.28 -3.8AdvCCvII AGC .56 10.1 ...q 6.49 5.40 137 5.55 -7.3AdvClEnh LCM .84 10.9 ...q 8.87 7.67 33 7.72 -7.4AdSDorWr AADR .32e .6 ...q 64.00 46.54 20 53.09 -9.8AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 8 21.32 -.7AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 27.67 -10.7AdvSmCap SCAP ... ... ... 39.07 30.53 0 38.73 +10.7AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 49.14 -.4AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.22 AdvNtMS MINC 1.34e 2.8 ...q 48.91 47.73 2 47.81 -1.2AdvSStarG VEGA ... ... ...q 31.97 28.75 1 31.16 +1.1Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 2 67.65 -5.3AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.42 -1.8AdMadIntl FWDI .37e 1.2 ...q 33.10 27.18 30.13 -3.0AdMadDm FWDD .18e .3 ...q 57.19 47.83 53.69 +.4AdvActBear HDGE ... ... ...q 8.91 7.43 73 7.79 -.6Aecom ACM ... ... 10 39.90 30.15 376 32.40 -12.8AegeanMP ANW .08 12.7 2 6.00 .60 815 .63 -85.3Aegon AEG .25e 4.3 ... 7.48 5.20 906 5.86 -7.0Aegon cap AEH 1.59 6.1 ... 26.52 25.40 50 26.13 +1.2Aegon 6.5 AED 1.63 6.1 ... 26.83 24.55 20 26.44 +1.9Aegon t AEB .77 3.1 ... 25.35 23.55 18 24.80 +2.5Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 56.26 46.23 509 54.14 +2.9Aerocntry ACY ... ... 3 17.34 10.10 0 15.25 +.1AerohiveN HIVE ... ... ...dd 6.50 3.02 131 4.08 -30.0AerojetR AJRD ... ... ...dd 36.25 20.77 188 29.49 -5.5Aetna AET 2.00 1.1 18 194.40 149.69 666 185.20 +2.7AffilMgrs AMG 1.20 .8 11 216.99 145.00 183 147.23 -28.3Agilent A .60 1.0 72 75.00 58.22 864 61.25 -8.5Agnico g AEM .44 ... 44 51.86 37.35 619 46.30 +.3AgreeRlt ADC 2.16f 4.0 25 54.16 43.74 81 53.40 +3.8Air Inds AIRI .60 34.1 ... 2.00 1.15 18 1.76 +4.1AirLease AL .40 1.0 5 50.70 37.34 359 42.00 -12.7AirProd APD 4.40 2.8 23 175.17 141.88 344 155.00 -5.5AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.5 9 25.30 18.97 196 20.45 -12.6AlaPw pf Q ALPpQ 1.25 4.8 ... 27.05 24.49 17 25.85 -2.7AlamoGp ALG .44 .5 24 120.58 86.41 34 90.65 -19.7AlamosGld AGI .02 .3 ... 8.58 4.83 1557 5.79 -11.1AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 1666 61.67 -16.1AlbnyIn AIN .68 1.1 52 68.85 49.20 40 60.70 -1.2Albemarle ALB 1.34f 1.4 21 144.99 86.75 1725 96.62 -24.5Alcoa Cp AA ... ... 42 62.35 32.92 1251 45.80 -15.0AlexB Inc ALEX .28 1.1 33 30.35 20.83 403 24.35 -12.2Alexanders ALX 18.00 4.7 ... 436.80 332.98 2 386.53 -2.4AlexREE ARE 3.72f 2.9 32 134.37 114.00 317 126.65 -3.0AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.30 -4.6AlexcoR g AXU ... ... ... 1.85 1.10 98 1.38 -13.2AlgonPw n AQN .51f ... ... 11.34 9.47 66 9.65 -13.5Alibaba BABA ... ... 55 211.70 139.50 11664 184.75 +7.1Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 1.32 174 1.47 -59.9AllegCp Y ... ... ...cc 639.42 521.07 23 575.39 -3.5AllegTch ATI ... ... ...dd 30.25 16.51 528 24.97 +3.4Allegion ALLE .84 1.1 ... 89.81 73.85 234 77.02 -3.2Allergan AGN 2.88 1.7 11 256.80 142.81 860 168.64 +3.1Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 66 78.42 +5.5AlliCAMun AKP .70 5.3 ...q 14.02 12.49 5 13.24 -2.6AlliData ADS 2.28 1.0 15 278.33 192.02 234 235.24 -7.2AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 13 12.65 -5.6AlliOne rs AOI ... ... ...dd 30.70 9.85 111 17.00 +28.3AlliBGlbHi AWF .84 7.3 ...q 13.12 11.47 70 11.51 -9.8AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.0 13 29.80 22.55 193 28.50 +13.8AlliantEg s LNT 1.34f 3.1 21 45.52 36.84 670 42.99 +.9AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 150 6.98 -.7AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 127 6.04 -2.7AlliNFJDv NFJ 1.20 9.6 ...q 13.81 12.29 97 12.55 -3.8AlliGlEqCv NIE 1.52 6.9 ...q 22.60 19.03 65 22.14 +4.8Allz24Tgt n CBH ... ... ... 10.05 8.75 11 9.25 +1.6AllnzgDI&Cv ACV 2.00 8.6 ...q 24.13 20.03 20 23.20 +6.2AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 8 25.54 +.2AllisonTrn ALSN .60 1.5 14 45.69 32.93 494 39.86 -7.5Allstate ALL 1.84 2.0 13 105.36 85.59 834 91.90 -12.2Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 10 25.77 +.7Allstate 53 ALLpB 1.28 4.8 ... 28.28 25.10 22 26.59 +1.3Allstat pfC ALLpC 1.69 6.6 ... 27.16 25.41 99 25.44 -2.2 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 15 26.05 -1.3Allstat pfE ALLpE 1.66 6.4 ... 27.55 25.70 47 26.05 -.8Allstat pfF ALLpF 1.56 5.7 ... 27.83 25.02 9 27.45 +3.2AllyFincl ALLY .52 2.0 11 31.29 20.65 1143 26.57 -8.9tAlmadM n AAU ... ... ... 1.32 .70 65 .72 -30.1AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.74 22 31.00 +.9AlpValuIntl IVAL 1.35e 4.4 ... 35.03 30.00 10 30.51 -7.7AlpMoIntQ IMOM ... ... ...q 33.00 25.69 9 28.66 -5.6AlpMoUSQ QMOM ... ... ... 33.24 24.76 6 31.07 +8.6AlpArcVl n VMOT ... ... ... 31.39 25.06 6 28.60 -1.3AlphaPro APT ... ... 17 4.25 2.91 15 3.35 -16.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.47 -3.1AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 6.33 -6.1AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.91 -5.9AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 2 43.83 -2.4AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 1 69.52 AlpDisrTc n DTEC ... ... ... 29.82 24.40 7 27.79 +10.2AlpBzSoMed BUZ ... ... ... 38.00 27.97 3 35.88 +12.0AlpsRivFlex RFFC ... ... ... 35.25 30.68 6 34.25 -1.4Alps RivDiv RFDA ... ... ... 33.92 28.16 6 32.45 +2.5AlpRvrCare RFCI ... ... ... 26.24 23.73 9 23.94 -3.1AlpRivUncn RFUN ... ... ... 26.57 24.98 5 25.01 -4.0AlpSprtJG SGDJ ... ... ...q 38.94 27.95 58 29.76 -11.4AlpMedBrk SBIO ... ... ...q 39.50 27.19 12 37.80 +15.3AlpSprotG SGDM .12e .6 ...q 22.94 18.32 10 19.56 -5.6AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.95 1 36.25 AlpEDvDg EDOG .73e 3.4 ...q 27.38 20.95 1 21.23 -16.5AlpAlerEn ENFR 1.35e 6.1 ...q 24.50 19.24 1 22.10 -4.3AlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.05 21 26.86 -6.2AlpBarr400 BFOR .25e .6 ...q 44.53 36.66 2 43.48 +4.6AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.28 17 24.33 -3.2AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 113 44.46 -2.9AlpAlerMLP AMLP 1.35e 13.3 ...q 12.13 9.01 10802 10.12 -6.2Alteryx n AYX ... ... ... 41.47 18.64 257 39.30 +55.5Altice n ATUS ... ... ...dd 31.32 14.60 1485 16.95 -11.1AltisrcAst AAMC ... ... ...dd 116.00 55.00 68.55 -16.0AltisResid RESI .60 5.9 ...dd 13.32 9.87 10.22 -13.8Altria MO 2.80f 5.0 18 74.98 53.91 5002 56.46 -20.9AlumChina ACH ... ... ... 23.54 10.42 16 10.52 -41.3ATrFn pfA AFSIpA 1.69 8.9 ... 25.28 13.96 9 18.95 -8.0AmTrF pfB AFSIpB 1.81 9.0 ... 25.23 12.92 3 20.01 -8.5AmTrF pfC AFSIpC 1.91 9.3 ... 25.57 14.91 15 20.52 -8.8AmTrF pf F AFSIpF ... ... ... 24.19 13.93 28 19.63 -4.4AmTrF pfE AFSIpE ... ... ... 25.94 14.80 11 23.20 +1.2AmTrFn 7.5 AFST ... ... ... 27.79 23.30 3 24.95 -3.6AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 9 24.57 -1.7AmTrF pfD AFSIpD 1.88 8.7 ... 25.46 14.42 22 21.56 -2.8AmberRd AMBR ... ... ...dd 10.29 6.14 35 9.60 +30.8Ambev ABEV .05e 1.1 8 7.43 4.58 27321 4.69 -27.4AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.0 22 64.89 51.89 676 61.23 +3.8Ameresco AMRC ... ... 20 13.20 5.25 52 12.40 +44.2AMovilL AMX .17e 1.0 12 19.91 14.85 1313 16.46 -4.0AmMovl A AMOV ... ... ... 19.87 14.77 1 16.41 -3.5AmAssets AAT 1.08f 2.8 24 41.69 30.62 227 38.50 +.7AmAxle AXL ... ... 4 20.27 13.38 857 15.90 -6.6AmCampus ACC 1.84f 4.3 42 49.26 34.52 482 42.77 +4.2AEagleOut AEO .55f 2.3 18 25.77 10.23 1955 23.98 +27.6AEP AEP 2.48 3.5 18 78.07 62.71 2130 70.50 -4.2AEqInvLf AEL .24f .7 21 37.16 25.43 253 35.63 +15.9AmExp AXP 1.40 1.4 15 103.24 83.33 2028 97.84 -1.5AFnclGrp AFG 1.40 1.3 19 121.69 95.19 152 106.88 -1.5AFnclGp 54 AFGE 1.56 6.0 ... 27.44 25.20 3 26.08 -.5AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 12 25.95 -1.0AHm4Rent AMH .20 .9 ... 23.23 18.39 801 22.32 +2.2AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 5 25.45 -7.0AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 8 25.35 -5.4AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.27 7 24.09 -4.3AHm4R pfF AMHpF ... ... ... 26.27 22.43 3 24.57 -3.9AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 1928 53.67 -9.9AmLorain ALN ... ... ...dd .51 .14 183 .21 +19.3AMidstrm AMID 1.65 16.3 ...dd 15.25 9.42 33 10.15 -24.0AmrRlty ARL ... ... ...dd 21.57 8.00 3 16.29 +26.8AmRenAs n ARA ... ... ... 24.07 9.91 45 15.74 -9.5AmShrd AMS ... ... 13 4.10 2.25 0 2.70 +4.0AmStsWtr AWR 1.02 1.7 32 60.00 46.62 115 58.56 +1.1AmTower AMT 3.08f 2.2 41 155.28 130.37 1669 143.03 +.3ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 42 24.00 17.10 32 22.80 +16.0AmWtrWks AWK 1.82f 2.1 37 92.37 76.04 335 86.88 -5.0AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 114 41.93 -9.3Ameriprise AMP 3.60f 2.6 12 183.90 128.05 336 139.24 -17.8AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 620 86.68 -5.6Ametek AME .36 .5 30 79.32 60.50 532 71.57 -1.2AmiraNatF ANFI ... ... ... 7.05 1.62 43 2.29 -45.1Ampco AP ... ... ...dd 18.60 8.49 24 10.05 -19.0Amphenol APH .92f 1.1 35 93.62 72.35 430 86.71 -1.2AmpioPhm AMPE ... ... ... 4.95 .38 252 2.17 -46.7AmpSrLn n YESR ... ... ... 28.57 23.85 24.12 -1.1AmpDivOpt DIVO ... ... ... 30.56 25.88 0 28.26 -2.6AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 81 1.15 +13.9Amrep AXR ... ... 9 7.71 6.44 7.13 +1.6Anadarko APC 1.00 1.4 85 75.50 39.96 2176 73.46 +37.0Anadrk 18 AEUA 3.75 11.4 ... 41.61 28.60 32.89 -5.1Andeavor ANDV 2.36 1.8 38 151.89 89.58 2885 133.40 +16.7AndeavLog ANDX 4.42f 10.5 21 55.21 40.66 402 42.18 -8.7Anf DvAlt n DALT ... ... ... 10.57 9.62 48 10.19 +.3AnglogldA AU ... ... ... 12.00 7.81 1837 8.29 -18.6ABInBev BUD 3.19e 3.1 25 126.50 91.70 790 101.43 -9.1Anixter AXE ... ... 14 88.85 56.25 87 62.85 -17.3Annaly NLY 1.20 11.5 12 12.58 9.95 4561 10.45 -12.1Annaly pfC NLYpC 1.91 7.6 ... 26.02 25.00 13 25.27 -.9Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 9 25.23 -.5Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 107 24.15 -2.5Annaly pfF NLYpF ... ... ... 26.59 24.54 46 25.35 -1.8Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 74 19.01 -3.6AnteroMid AM 1.56f 5.3 23 35.10 24.20 214 29.45 +1.4AnteroRes AR 1.00 4.7 44 22.38 16.31 2336 21.34 +12.3Anthem ANTM 3.00 1.3 15 267.95 179.40 566 238.73 +6.1Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.8 11 6.21 4.55 492 5.07 -6.8Anwrth pfA ANHpA 2.16 8.0 ... 27.49 25.35 2 26.90 +1.7Anwrth pfB ANHpB 1.56 5.9 ... 30.60 24.60 1 26.56 -3.3Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 1 25.13 -.1Aon plc AON 1.60f 1.2 27 152.78 130.87 410 137.08 +2.3Apache APA 1.00 2.2 29 51.21 33.60 2373 45.78 +8.4AptInv AIV 1.52 3.6 24 46.72 37.97 624 42.10 -3.7AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.52 25.66 -6.4ApolloCRE ARI 1.84 9.9 11 19.06 17.56 1057 18.59 +.8ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 5 25.55 -1.0ApolloGM APO 1.95e 5.8 12 37.35 25.92 1944 33.85 +1.1ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 11 25.73 -2.1sApolG pfB APOpB 1.59 6.4 ... 25.04 24.25 45 25.00 +.7ApolloI 43 AIY 1.72 6.9 ... 26.86 24.99 6 25.08 -3.8tApollSrFlt AFT 1.08a 6.7 ...q 18.69 16.08 113 16.08 -.9ApolloTact AIF 1.20a 7.7 ...q 16.56 15.37 36 15.51 -1.5AppHReit n APLE 1.20 6.6 29 20.19 16.72 1351 18.13 -7.1ApldIndlT AIT 1.20 1.7 19 76.20 54.00 63 70.55 +3.6Aptargrp ATR 1.28 1.4 27 96.39 79.97 178 93.99 +8.9Aptiv APTV .22 .2 18 103.23 72.43 868 90.91 +7.2AquaAm WTR .82 2.3 27 39.55 32.30 399 35.91 -8.5Aquantia n AQ ... ... ... 18.49 9.60 117 11.96 +5.6Acquavnt n WAAS ... ... ... 17.70 10.87 49 15.36 -1.0Aramark ARMK .42 1.1 19 46.09 36.29 887 37.52 -12.2ArborRT ABR 1.00f 9.4 8 10.67 7.88 482 10.59 +22.6Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 25.98 +2.5ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 25.63 +.3ArborR pfC ABRpC 2.13 8.0 ... 26.68 25.51 26.40 +.8ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 7 37.50 22.58 1273 28.37 -12.2ArchCoal ARCH 1.60 2.0 7 102.61 67.39 93 78.60 -15.6ArchDan ADM 1.34 2.9 19 46.79 38.59 1505 45.66 +13.9Archrock AROC .48 3.8 34 13.01 8.25 725 12.50 +19.0 Arconic ARNC .24 1.4 ...dd 31.17 16.47 1277 16.90 -38.0Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 86.50 +.8Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 33 10.80 6.75 224 6.95 -32.9ArcusBio n RCUS ... ... ... 19.67 11.73 75 12.75 -25.9Ardaugh n ARD .56 3.4 ... 23.72 15.98 39 16.59 -21.4ArdmoreSh ASC ... ... ...dd 9.05 6.40 64 8.35 +4.4AresCmcl ACRE 1.12f 8.0 12 14.13 11.96 99 13.99 +8.4AresDyCr ARDC 1.40 8.7 ...q 16.73 15.48 33 16.10 -1.9AresMgmt ARES 1.18e 5.6 14 25.95 17.40 325 21.10 +5.5AresMg pfA ARESpA 1.75 6.4 ... 27.43 25.31 14 27.24 +2.8Argan AGX 1.00 2.5 9 69.95 34.90 85 39.95 -11.2ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 3 25.40 +.5ArgoGpInt ARGO 1.08b 1.8 12 65.90 48.83 85 59.20 +10.4AristaNetw ANET ... ... 52 311.67 141.78 393 255.87 +8.6ArkInnova ARKK ... ... ...q 48.57 28.34 140 45.15 +21.8ArkIndInno ARKQ ... ... ...q 37.14 27.57 15 34.27 +4.0ArkGenom ARKG ... ... ...q 31.80 21.72 308 29.95 +22.3ArkWebX.O ARKW .94p .7 ...q 59.29 34.37 158 55.34 +20.1Ark 3dPr n PRNT ... ... ... 27.21 22.65 2 24.71 +1.4Ark IsrTc n IZRL ... ... ... 22.04 19.16 1 20.61 +1.2ArlingAst AI 2.20 21.2 5 13.95 9.90 435 10.37 -12.0ArlingAst23 AIW 1.66 6.8 ... 25.45 23.58 0 24.35 -.3ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 3 24.10 -.6ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 2 24.22 -2.9ArmadaHof AHH .80 5.3 20 16.00 12.67 206 15.15 -2.4ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 4 25.44 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 8 24.88 -.6ArmourR rs ARR 2.72 11.6 6 27.55 21.40 713 23.52 -8.6ArmsFloor AFI ... ... 69 18.60 12.03 56 14.51 -14.2ArmstrWld AWI ... ... 15 65.00 43.77 174 64.70 +6.9ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 6 17.43 -3.1ArrowEl ARW ... ... 11 87.26 72.31 129 75.48 -6.1ArwQVMEq QVM ... ... ...q 30.15 25.03 27.99 +1.0ArtisanPtr APAM 2.40a 8.0 20 41.45 29.00 73 30.10 -23.8AskanoG g AKG ... ... ... 1.66 .43 224 1.09 +54.4AsburyA ABG ... ... 10 76.50 49.10 82 69.70 +8.9sAshfordHT AHT .48 5.7 ...dd 8.22 5.42 673 8.47 +25.9Ashfrd pfD AHTpD 2.11 8.3 ... 26.17 25.06 2 25.55 +1.5AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 5 23.62 -7.0AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 7 23.58 -6.1AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 3 23.94 -5.8AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 9 23.96 -4.6Ashford AINC ... ... 17 109.82 47.03 14 65.73 -29.3Ashland ASH .90m 1.2 43 80.84 59.80 188 77.93 +9.5AsiaPc APB .61e 2.2 ...q 15.71 12.71 27 13.47 -6.6AsiaTigr GRR .07e .6 ...q 11.49 10.01 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 7 4.84 -.8AspenIns AHL .96 2.3 ...dd 52.40 34.80 337 41.10 +1.2Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 101 25.79 -5.5AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 40 24.53 -4.8AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 25.98 -4.4AsscBc pf D ASBpD ... ... ... 26.65 24.08 9 25.05 -3.5AsscdBanc ASB .60 2.2 19 29.03 20.95 625 27.40 +7.9AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.25 32.20 3 39.00 +14.4Assurant AIZ 2.24 2.1 41 106.99 84.34 624 105.51 +4.6AssuredG AGO .64 1.8 7 45.73 32.97 371 36.04 +6.4AsdGMu01 AGOpB 1.72 6.6 ... 26.40 25.36 1 25.93 -.3AsdGMu02 AGOpE 1.56 6.0 ... 26.82 24.81 13 26.20 +.2AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 5 24.88 -.7AsteriasBio AST ... ... ...dd 3.75 1.20 57 1.45 -35.6AstraZen s AZN 1.37e 3.9 9 37.30 28.43 1909 34.76 +.2AtHomGr n HOME ... ... 53 40.74 20.07 343 39.30 +29.3Atento SA ATTO .34p ... 13 12.90 6.45 152 7.10 -30.0Athene n ATH ... ... ... 55.22 43.09 480 44.01 -14.9AtkoreInt n ATRK ... ... ... 24.48 15.05 148 20.96 -2.3AtlPwr g AT .12 ... ...dd 2.60 1.80 161 2.20 -6.4ATMOS ATO 1.94f 2.1 17 93.56 76.46 374 91.27 +6.3AurynRs n AUG ... ... ... 3.00 1.00 80 1.13 -31.1AutoNatn AN ... ... 12 62.02 38.59 309 48.27 -6.0Autohome ATHM ... ... 17 119.50 44.34 651 103.13 +59.5Autoliv ALV 2.32 2.3 16 115.42 75.32 785 100.28 +9.5AutoZone AZO ... ... 14 797.89 491.13 143 673.51 -5.3Auxilio n AUXO ... ... 32 5.08 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.63 306 49.59 +12.4AvalonHld AWX ... ... ...dd 3.64 1.83 1 2.16 +8.0AvalonBay AVB 5.88 3.4 23 196.13 152.65 303 170.98 -4.2Avangrid n AGR 1.73 3.2 40 54.55 43.13 255 53.31 +5.4AvanosMd AVNS ... ... 28 66.22 38.22 149 57.79 +25.1AvayaHl n AVYA ... ... 17 23.76 19.08 621 20.11 +.6AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9AveryD AVY 2.26f 2.3 26 123.67 88.46 372 100.21 -12.8Avianca AVH .18e 2.7 ... 9.76 6.29 37 6.59 -17.9AvinoSG g ASM ... ... ... 1.89 1.14 103 1.30 -3.0Avista AVA 1.49f 2.8 29 52.91 41.21 296 52.68 +2.3Avon AVP ... ... 16 3.89 1.48 1239 1.63 -24.2Axalta AXTA ... ... ... 38.20 27.77 846 30.07 -7.1AXIS Cap AXS 1.56 2.8 ...dd 66.44 47.43 343 54.89 +9.2AXIS pfD AXSpD 1.38 5.4 ... 25.98 23.79 11 25.39 +.6AxisCap pfE AXSpE ... ... ... 25.85 23.39 41 24.96 -.8tAzul n AZUL ... ... ... 35.05 15.60 900 16.00 -32.9AzurePwr n AZRE ... ... ... 18.10 12.53 31 14.55 +2.5B -B&G Foods BGS 1.90f 6.0 9 39.75 22.00 416 31.50 -10.4B2gold g BTG ... ... 64 3.30 2.31 1762 2.57 -17.1BB&T Cp BBT 1.50a 3.0 16 56.31 43.03 1674 50.48 +1.5sBB&T pfD BBTpD ... ... ... 25.89 24.87 25 26.05 +2.3sBB&T pfE BBTpE 1.41 5.5 ... 25.68 24.49 45 25.82 +2.2BB&T pfF BBTpF 1.30 5.1 ... 25.64 23.50 12 25.42 +1.6BB&T pfG BBTpG 1.30 5.1 ... 25.85 23.57 23 25.32 +.6BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 21 26.73 -1.0BBVABFrn BFR .25e 1.9 ... 27.45 11.41 647 13.23 -47.5BBX Cap n BBX .03 .3 11 10.17 5.87 128 9.12 +14.4BCE g BCE 3.02 ... ... 49.06 40.19 606 40.73 -15.2BG Staffing BGSF 1.20f 5.1 27 24.07 14.26 25 23.48 +47.3BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 4 25.77 -.5BHP BillLt BHP 1.66e 3.4 ... 52.17 35.93 1670 48.71 +5.9BHPBil plc BBL 1.66e 3.8 ... 47.92 31.09 1076 43.88 +8.9BP MidPt n BPMP ... ... ... 23.00 16.83 73 21.32 +3.6BP PLC BP 2.38 5.2 24 47.83 33.90 3342 45.90 +9.2BP Pru BPT 3.60e 11.9 5 31.80 18.65 270 30.35 +51.0BRF SA BRFS ... ... ... 15.50 4.65 1892 5.41 -52.0BRT BRT .80f 6.1 11 13.99 7.36 85 13.20 +12.0BT Grp s BT .99e 6.7 ... 21.16 13.53 848 14.74 -19.1BWX Tech BWXT .64f 1.0 31 72.18 48.45 393 62.99 +4.1B&W Ent n BW ... ... ...dd 12.06 1.61 343 2.28 -59.9BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 70 18.75 -3.3BadgerMtr s BMI .52 1.1 40 52.10 39.10 41 45.65 -4.5BakHuGE n BHGE .72f 2.2 ...cc 38.59 25.53 2004 33.29 +5.2BallCorp s BLL .40 1.1 19 43.24 34.71 1587 36.11 -4.6Ballanty BTN ... ... ...dd 7.00 3.95 3 5.15 +10.8BanColum CIB 1.27e 2.5 ... 51.38 36.38 503 50.24 +26.7BancCalif BANC .52 2.6 15 23.40 17.10 538 19.80 -4.1BcCalif pfC BANCpC 2.00 7.6 ... 27.00 25.46 1 26.41 +.7BcCalif pfE BANCpE ... ... ... 28.59 24.70 2 26.25 -.6BcCal pfD BANCpD 1.84 7.0 ... 26.80 25.58 2 26.18 -1.4BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 1773 6.95 -18.2BcoBrades s BBDO .02r .4 ... 11.90 5.49 0 6.33 -24.9BcoBrad s BBD .06a .8 ... 11.98 6.53 8902 7.07 -24.1BcoLatin BLX 1.54 6.2 12 30.50 23.68 41 24.83 -7.7BcoMacro BMA ... ... 26 136.10 54.83 522 67.43 -41.8BcoSantSA SAN .21e 4.0 ... 7.57 5.25 4646 5.36 -18.0BcoSBrasil BSBR .29e 3.8 5 12.11 7.20 852 7.59 -21.5BcSanChile BSAC .85e 2.7 ... 35.09 25.39 196 31.87 +1.9BcoChile BCH 2.12e 2.3 ... 106.50 74.58 38 92.52 -4.2BcpSouth BXS .56 1.7 ... 35.55 27.20 406 33.10 +5.2Bcp NJ BKJ .24 1.4 28 18.55 15.15 2 17.50 -4.1BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 17 21.73 -.1BkofAm BAC .48 1.7 16 33.05 22.75 40545 27.78 -5.9BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 28 25.62 -1.4BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 11 24.82 +6.2BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 29 25.59 -1.0BkAm pfE BACpE 1.02 4.9 ... 25.09 23.03 10 24.35 +2.2BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.8 ... 1352.71 1187.95 3 1254.93 -4.9BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 69 26.42 -2.7BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 60 26.50 -1.9BkAm wtA BAC/WS/A ... ... ... 19.88 10.69 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 42 26.26 -3.4BkAm pfC BACpC ... ... ... 27.83 25.41 58 26.56 -3.2BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 24 23.66 +.7BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 11 22.64 +4.8BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 4 22.59 +4.3Bk of But n NTB 1.28 2.7 ... 49.36 31.36 50 46.79 +28.9BkHawaii BOH 2.40f 2.9 19 89.09 74.72 179 84.09 -1.9BkMont g BMO 3.84e ... ... 84.71 71.37 226 77.34 -3.3BkNYMel BK .96 1.8 13 58.99 49.39 2599 53.19 -1.2How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1785 Declined 1021 New Highs 57 New Lows 26 Vol. (in mil.) 1,872 Pvs. Volume 3,022 1,120 1,698 1507 1236 75 41 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 JFMAMJ 23,960 24,400 24,840 Dow Jones industrialsClose: 24,174.82 Change: -132.36 (-0.5%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 JFMAMJ 7,400 7,620 7,840 Nasdaq compositeClose: 7,502.67 Change: -65.01 (-0.9%) 10 DAYSDOW 24319.42 24077.56 24174.82 -132.36 +0.15% r r r -1.67% DOW Trans. 10452.68 10291.45 10448.20 +103.21 +1.00% t t s -1.55% DOW Util. 717.97 709.42 717.64 +6.00 +0.84% s s s -0.79% NYSE Comp. 12486.54 12400.54 12485.58 -18.67 -0.15% t t s -2.52% NASDAQ 7568.10 7443.10 7502.67 -65.01 +0.76% t t s +9.62% S&P 500 2727.26 2698.95 2713.22 -13.49 +0.31% t t s +1.99% S&P 400 1953.65 1936.24 1953.65 +1.98 +0.10% t t s +2.79% Wilshire 5000 28483.47 28198.05 28481.95 +87.82 +0.31% t t s +2.47% Russell 2000 1655.09 1631.06 1655.09 +12.02 +0.73% t t s +7.79% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, July 4, 2018

PAGE 65

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 31 25.39 +1.0BkNova g BNS 3.28f ... 9 66.78 55.85 883 56.37 -12.6BankUtd BKU .84 2.0 16 44.97 30.37 436 41.65 +2.3BarHarbr s BHB .80f 2.6 21 32.48 25.09 13 30.64 +13.4Br iPthCrd OILB ... ... ... 74.18 44.95 1 73.40 +24.1BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.10 162.77 +2.8BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 16 20.07 -3.3BiP Cmdty DJP ... ... ...q 25.80 22.15 2380 23.89 -2.1BarcGsci36 GSP ... ... ...q 17.81 12.52 1 17.06 +9.8BrcEnEu n FLEU ... ... ... 180.26 137.43 0 141.69 -11.0BiPNickel JJN ... ... ...q 17.50 10.29 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.40 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.75 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.38 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.28 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 44.15 48.42 +5.5BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 33.50 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.75 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.37 52 29.13 +27.6BiP Alum JJU ... ... ...q 20.10 16.43 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 123 26.68 BiPIndMet JJM ... ... ...q 30.93 24.40 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .35 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.94 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 106.03 2 120.07 +3.1BiPSPMLP IMLP 1.22e 6.9 ...q 19.89 15.44 0 17.64 -1.9Barclay BCS .15e 1.5 ... 12.55 9.29 1433 9.90 -9.2iPthNtGs n GAZB ... ... ... 48.25 36.56 40.36 -1.2BiP SPVix XVZ ... ... ...q 24.11 17.32 1 19.10 -16.7Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.38 16.42 65 19.00 +8.6B iPVxST rs VXX ... ... ...q 56.50 25.59 20244 37.33 +33.7BarcWomLd WIL ... ... ...q 70.29 60.92 66.37 -1.1BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 14 15.13 -.9BaringsPt MPV 1.08 7.3 ...q 15.65 13.83 6 14.77 +4.8BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 11.2 16 11.01 4.99 492 5.37 -34.8BarnesNob BKS .60 10.0 ...dd 8.41 4.10 1066 6.00 -10.4Barnes B .64f 1.1 55 72.87 52.42 114 59.47 -6.0Barnwell BRN ... ... ...dd 2.95 1.62 572 2.47 +18.8BarrickG ABX .12 .9 28 18.35 11.07 7524 13.33 -7.9BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 10.29 409 11.09 -52.7Baxter s BAX .76f 1.0 34 75.62 58.81 1532 73.07 +13.0BaytexE g BTE ... ... 6 4.85 2.13 2200 3.33 +11.0BeazerHm BZH ... ... 17 23.24 13.09 132 14.94 -22.2BectDck BDX 3.00f 1.2 97 248.39 191.53 679 240.48 +12.3BectDk pfA BDXA ... ... ... 63.84 54.18 206 62.23 +7.5Belden BDC .20 .3 11 87.15 53.65 118 61.14 -20.8Belden pfB BDCpB ... ... ... 114.45 74.97 3 84.05 -18.4Belltrx g rs BXE ... ... 1 3.10 .96 321 .97 -43.7Belmond BEL ... ... ...cc 14.20 10.30 719 10.95 -10.6Bemis BMS 1.24 2.9 17 49.84 40.60 431 42.25 -11.6BenchElec BHE .60 2.1 20 35.80 25.75 207 29.05 -.2Berkley WRB 1.52e 2.1 16 79.74 62.00 314 72.17 +.7Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 20 25.04 -.7Berkly pfC WRBpC ... ... ... 27.24 24.45 22 25.94 -.9Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 17 24.91 -3.9BerkHa A BRK/A ... ... 23 326350.03 252254.16 0 282000.00 -5.2BerkH B BRK/B ... ... 25 217.62 168.00 2031 186.02 -6.2BerkHBcp BHLB .88 2.2 18 44.10 32.85 106 40.85 +11.6BerryPlas BERY ... ... 17 61.71 45.60 518 46.45 -20.8BestBuy BBY 1.80f 2.4 26 79.90 51.61 1180 73.63 +7.5Best Inc n BSTI ... ... ... 13.54 8.08 671 12.09 +34.6BigLots BIG 1.20 2.9 13 64.42 36.20 873 40.78 -27.4Biglari B BH ... ... 5 269.58 176.19 5 196.80 -21.8Biglari A BH/A ... ... ... 1036.79 938.30 0 963.55 BioAmber BIOA ... ... ...dd 2.74 .16 .16 -60.0BioRadA BIO ... ... 77 304.36 208.95 61 292.90 +22.7BioRadB BIO/B ... ... 74 296.20 210.71 285.75 +19.9BiohvnPh n BHVN ... ... ... 44.28 16.50 389 41.91 +55.3BioPhrmX BPMX ... ... ...dd .50 .10 1006 .22 +103.6BioTime BTX ... ... 3 3.19 1.98 135 2.12 -1.4BioTime wt BTX/WS ... ... ... .37 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 42 1.30 BitautoH BITA ... ... 12 54.42 18.47 593 24.33 -23.5BlkHillsCp BKH 1.90f 3.1 18 71.01 50.49 214 61.89 +3.0BlkHCp un BKHU ... ... ... 77.25 56.40 50 66.48 +.5BlKnight n BKI ... ... 50 54.65 42.70 238 53.90 +22.1BlkStMin n BSM 1.25 6.8 21 19.03 15.52 83 18.31 +2.1BlackBerry BB ... ... ...dd 14.55 8.47 3158 10.00 -10.5BlackRock BLK 11.52 2.3 20 594.52 408.62 307 491.29 -4.4Blrk22Gl n BGIO ... ... ... 10.20 8.88 15 8.90 -9.2BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 285 21.74 -6.3BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 14.82 +1.8BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 157 12.99 -5.7BlkCorBd BHK .78 6.1 ...q 14.26 12.63 77 12.77 -9.0BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 150 10.50 -4.0BlkCrdAllo BTZ .97 8.0 ...q 13.66 12.03 147 12.11 -9.1tBlkDbtStr rs DSU .82 7.4 ...q 11.86 11.15 216 11.15 -4.7BlkEngyRs BGR 1.32 8.7 ...q 15.63 12.32 56 15.13 +6.7BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.46 51 16.27 -.7BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 151 9.14 -1.0BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 1 12.97 -3.2BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 76 13.96 +1.2BlkFloatR BGT .70 5.4 ...q 14.33 13.02 60 13.05 -6.3BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 2 14.29 -.9BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.09 113 11.05 -11.7BlkHlthSci BME 2.40 6.1 ...q 39.83 32.81 15 39.25 +7.5BlkIT BKT .37 6.4 ...q 6.40 5.70 25 5.82 -5.7BlkIntlG&I BGY .59 10.3 ...q 6.85 5.63 107 5.73 -12.1BlkIQM BKN .74a 5.3 ...q 15.75 13.49 20 14.07 -5.7BlkLtdD BLW .95 6.4 ...q 16.30 14.81 33 14.83 -6.7BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 33 11.24 -6.3BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.18 -3.2BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.91 -7.4BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 35 17.12 -5.7BlkMuIntD MUI .59a 4.4 ...q 14.41 12.92 40 13.28 -4.6BlkMuNYInt MNE .69 5.4 ...q 14.45 12.51 7 12.72 -6.6BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 239 13.13 -7.5BlkMunHIQ MFL .86 6.6 ...q 15.33 12.64 36 12.97 -11.3BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 85 12.37 -7.6tBlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.08 142 13.08 -9.6tBlkMunihQ MUS .81 6.7 ...q 14.22 12.28 228 12.08 -9.7BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 33 12.24 -12.0BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 61 13.42 -8.5BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 62 13.73 -7.5tBlkMunyIQ MFT .85 6.7 ...q 15.32 12.83 135 12.80 -8.2BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 49 13.05 -6.8BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 84 11.94 -7.6BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 14 13.48 -6.1BlMunyQlty MQY .96 7.0 ...q 16.10 13.66 123 13.80 -9.1BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 536 12.46 -9.8BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 39 13.27 -11.4Blk2018 BPK .06 .4 ...q 15.07 14.71 1 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 42 15.13 +.9BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 37 14.29 -5.7tBlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 63 13.64 -7.9BlkMunIIT BBF .87 6.8 ...q 15.80 12.75 125 12.82 -8.6BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 35 13.08 -7.8BlkMuIT BFK .78 6.0 ...q 14.72 12.64 43 12.92 -8.3BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.11 -2.2BlkMuTTT BTT .86a 4.0 ...q 23.33 20.98 82 21.65 -3.1BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 28 10.54 -9.6BlkMunihld MHD .89a 5.5 ...q 18.25 14.90 27 16.15 -2.2BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 53 13.75 -7.0BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.71 -9.4BlkMuniv2 MVT .88a 6.2 ...q 16.13 13.84 29 14.18 -8.2BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.18 -6.1BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 60 13.34 -9.8BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 52 13.36 -8.0BlkMunyNJ MYJ .90 6.6 ...q 17.48 13.49 43 13.74 -13.0BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 52 12.02 -8.2BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 1 14.73 +.2BlkNYMB BQH .74 5.6 ...q 15.65 12.96 5 13.15 -10.7BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 8 12.39 -5.9BlkNYIT BNY .83 6.5 ...q 15.50 12.60 86 12.67 -11.4BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.94 -12.6BlkRsCmdy BCX .79 8.5 ...q 10.50 8.00 194 9.25 -5.3BlkSciTch BST 1.20 3.6 ...q 35.75 22.10 85 33.00 +23.6BlkStMT BSD .78a 6.1 ...q 15.61 12.41 10 12.72 -7.0BlkU&Inf BUI 1.45 7.2 ...q 21.74 19.08 25 20.06 -7.2BlkVAMB BHV .83 5.3 ...q 20.22 15.53 15.88 -7.7BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 22 17.90 -.6BlkstGSOSt BGB 1.26 8.0 ...q 16.22 15.51 60 15.83 +.8Blackstone BX 2.70e 7.9 16 37.52 29.58 4633 34.25 +7.0BlkstnMtg BXMT 2.48 7.8 13 33.08 29.51 705 31.93 -.8BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 29 16.58 +4.1BlockHR HRB 1.00f 4.3 8 31.80 22.45 1915 23.38 -10.8BlonderT BDR ... ... ...dd 2.20 .38 31 1.08 +78.2BlueAprn n APRN ... ... ...dd 9.67 1.72 576 3.28 -18.6BlueCapRe BCRH 1.20 10.7 ...dd 20.20 9.50 10 11.20 -7.1BluegVac n BXG .60 2.4 ... 25.69 13.00 35 25.07 +37.3BlueLinx rs BXC ... ... 12 46.42 7.57 124 37.69 +286.2BluerkRsd BRG 1.16 12.9 ...dd 13.77 7.02 45 8.99 -11.1BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 1 25.37 -3.8BluerkR pfD BRGpD 1.78 7.9 ... 26.25 20.84 2 22.51 -10.7BluerkR pfC BRGpC 1.91 7.9 ... 26.50 22.48 3 24.21 -4.9BdwlkPpl BWP .40 3.3 11 18.29 9.10 2640 12.02 -6.9Boeing BA 6.84 2.1 35 374.48 197.75 1462 332.93 +12.9BoiseCasc BCC .28 .6 16 49.30 27.60 171 44.85 +12.4BonanzaCE BCEI ... ... ...dd 39.00 23.33 181 37.33 +35.3BootBarn BOOT ... ... 12 26.25 6.10 243 21.65 +30.3BoozAllnH BAH .76 1.7 22 45.86 31.56 886 45.25 +18.7BorgWarn BWA .68 1.6 12 58.22 42.06 1226 43.41 -15.0BostBeer SAM ... ... 37 307.00 128.75 104 301.30 +57.7BostProp BXP 3.20 2.6 30 131.84 111.57 395 124.58 -4.2BosProp pfB BXPpB 1.31 5.2 ... 26.94 22.69 16 25.05 -.8BostonSci BSX ... ... 23 37.30 24.54 4170 33.21 +34.0BldrG&IFd BIF .11a 1.1 ...q 11.84 9.63 126 10.24 -7.7sBovieMed BVX ... ... ...dd 4.64 2.17 169 4.80 +84.6BowlA BWL/A .68 4.7 40 16.64 13.43 19 14.50 -3.3Box Inc n BOX ... ... ...dd 29.79 17.25 1311 25.31 +19.8BoydGm BYD .20 ... 23 40.44 24.17 357 35.14 +.3BradyCp BRC .83 2.1 25 40.90 31.70 66 38.85 +2.5BraemHot BHR .64 5.6 9 11.53 8.44 129 11.43 +17.5AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 16 18.69 15.21 1014 16.94 -6.9BrasilAgro LND ... ... ... 4.55 3.21 3 3.50 -.1Braskem BAK .78e 3.0 ... 33.73 20.10 227 25.99 -1.0BridgptEd BPI ... ... 28 15.13 5.31 103 6.62 -20.2BrigStrat BGG .56 3.2 11 27.34 17.11 134 17.75 -30.0BrightHrz BFAM ... ... 51 108.40 75.65 124 104.10 +10.7BrghtSch n BEDU ... ... ...dd 28.18 11.59 141 16.31 -12.6BrghtSph BSIG ... ... ... 16.31 14.08 268 14.44 -10.8Brinker EAT 1.52 3.2 15 54.14 29.50 521 47.62 +22.6Brinks BCO .60 .7 ...cc 88.10 66.10 255 82.20 +4.4BrMySq BMY 1.60 2.9 55 70.05 49.96 3929 55.65 -9.2 BristowGp BRS .28 2.0 ...dd 18.91 6.36 433 13.74 +2.0BritATob s BTI 2.24e 4.4 ... 71.74 48.00 1284 51.18 -23.6BrixmorP BRX 1.10 6.3 14 20.59 13.74 2547 17.50 -6.2BroadrdgF BR 1.46 1.3 35 119.99 71.58 411 116.21 +28.3Brookdale BKD ... ... ...dd 14.92 6.28 914 9.49 -2.2BrkfdAs g s BAM .60 1.5 14 44.33 37.22 507 40.04 -8.0BrookBus n BBU .25 .6 ... 41.42 27.01 9 38.53 +11.6BrkfDtla pf DTLAp 1.91 8.0 ... 31.31 22.08 10 23.76 -17.5BrkGblInf INF 1.40 11.5 ...q 13.87 11.02 98 12.19 -5.7BrkfInfra s BIP 1.88 4.9 27 46.88 37.27 184 38.73 -13.6BrkRlAs n RA .20p ... ... 24.39 21.06 85 22.73 -2.7BrkfReEn BEP 1.96 6.5 ... 36.00 29.57 71 30.35 -13.1HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 28.64 21.15 444 27.90 BrownFA s BF/A .79 1.6 29 57.70 35.69 43 49.23 -1.5BrownFB s BF/B ... ... 28 59.58 37.71 821 49.02 Brunswick BC .76 1.2 18 69.27 48.04 444 65.33 +18.3Buckeye BPL 5.05 14.6 11 65.90 34.39 512 34.62 -30.1Buckle BKE 1.00e 3.9 14 28.80 13.50 329 25.90 +9.1Buenavent BVN ... ... ...dd 16.80 11.17 913 13.39 -4.9BldBear BBW ... ... 26 11.00 7.25 65 7.65 -16.8BungeLt BG 2.00f 2.9 30 83.20 63.87 1912 68.00 +1.4BurlStrs BURL ... ... 32 158.23 79.07 590 150.17 +22.1BylineBc n BY ... ... ... 24.80 19.02 13 22.39 -2.5C -C&J Eng n CJ ... ... ... 36.57 21.99 417 23.01 -31.3CTrkMH23 MLPC .89e 6.3 ...q 16.87 12.85 14.15 -7.0CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 21.70 15.66 131 20.86 +12.4CAI Intl CAI ... ... 6 40.11 19.35 53 22.91 -19.1sCBIZ Inc CBZ ... ... 27 23.35 14.05 112 23.15 +49.8CBL Asc CBL .80 14.2 3 9.67 3.80 1727 5.65 -.2CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 72 19.30 -11.7CBL pfE CBLpE 1.66 9.5 ... 25.08 15.06 19 17.45 -20.9CBRE GRE IGR .60 8.0 ...q 8.05 7.17 91 7.54 -4.8CBRE Grp CBRE .05p ... 18 49.19 34.38 780 47.61 +9.9CBS A CBS/A .72f 1.3 16 68.86 47.98 1 56.11 -6.1CBS B CBS .72 1.3 13 68.75 47.54 884 55.64 -5.7CCA Inds CAW ... ... 13 3.81 2.75 2 2.75 -12.7CF Inds s CF 1.20 2.7 ...dd 46.20 27.27 1352 44.26 +4.0CGG rs CGG ... ... 1 7.50 1.88 16 2.41 -46.1sCGI g GIB ... ... ... 63.63 49.02 168 63.58 +17.0CIT Grp CIT .64 1.3 21 56.14 43.25 590 50.52 +2.6CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.00 9.60 10.73 +5.4CMS Eng CMS 1.43 3.0 29 50.83 40.48 1448 47.96 +1.4CNA Fn CNA 1.20a 2.6 13 55.62 45.10 202 46.15 -13.0CNH Indl CNHI .14e 1.4 ...cc 15.65 10.31 819 10.34 -22.8CNO Fincl CNO .40f 2.1 13 26.47 18.65 369 19.22 -22.2CNOOC CEO 4.92e 2.9 ... 185.72 108.40 66 168.46 +17.3CNX Midst CNXM 1.30f 6.7 12 21.05 15.25 116 19.42 +15.8sCNX Resc CNX .04 .2 ...dd 18.09 11.59 2858 17.51 +19.7ConslCoal n CCR 2.05 13.7 ... 16.65 13.15 9 15.00 -4.2CONSOL n CEIX ... ... 18 48.12 19.51 108 39.07 -1.1CPFL Eng CPL .12e 1.1 ... 17.69 10.63 17 11.01 -4.3CPI Aero CVU ... ... 16 11.75 7.80 9 10.22 +14.2CRH Med CRHM ... ... ...cc 5.78 1.46 6 3.05 +15.1CRH CRH .72e 2.0 ... 39.32 32.47 436 35.32 -2.1CsopChiA50 AFTY 1.17e 8.1 ...q 20.51 14.46 0 14.53 -17.5Csop ChInt CNHX ... ... ...q 31.99 25.92 25.92 -11.0Csop Csi300 HAHA ... ... ...q 36.52 28.03 28.03 -16.7CSS Inds CSS .80 4.5 ...dd 30.29 15.13 29 17.63 -36.7CTS CTS .16 .4 30 36.90 21.05 122 35.90 +39.4CURO Gp n CURO ... ... 54 27.10 13.50 243 26.46 +87.9CVR Engy CVI 3.00f 8.2 ...cc 47.67 16.75 190 36.56 -1.8CVR Ptrs UAN .71e 21.3 ...dd 4.20 2.58 280 3.34 +1.8CVR Rfng CVRR 2.95e ... 20 26.00 6.70 440 22.20 +34.1CVS Health CVS 2.00 3.1 11 84.00 60.14 3241 64.50 -11.0CWA Inco n CWAI ... ... ... 26.93 24.45 24.67 -3.4CYS Invest CYS .88 11.6 7 8.86 6.25 789 7.59 -5.5CYSInv pfA CYSpA 1.94 7.8 ... 25.65 24.01 24.76 -1.1CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.40 4 24.39 -1.6CabGS t34 GYB .83 3.7 ... 23.75 22.03 3 22.70 -1.3CabcoJCP97 PFH 1.91 14.5 ... 18.74 11.00 3 13.16 -10.8CabAT&T34 GYC .83 3.6 ... 24.90 21.30 23.24 +3.0CableOne n CABO 7.00 1.0 37 788.00 597.40 9 728.81 +3.6Cabot CBT 1.32f 2.2 17 68.63 50.56 131 60.91 -1.1CabotO&G COG .24 1.0 44 29.57 21.71 3061 23.39 -18.2CACI CACI ... ... 15 174.80 118.10 65 172.90 +30.6Cactus n WHD ... ... ... 37.50 19.18 154 33.48 +65.3CadencB n CADE .13 .4 62 31.44 20.00 378 28.67 +5.7CaledoMn n CMCL .28 3.2 ... 9.94 5.17 5 8.63 +16.8Caleres CAL .28 .8 16 37.06 22.39 135 34.97 +4.5CalifRes rs CRC ... ... ...dd 46.46 6.47 1272 44.53 +129.1CalifWtr CWT .75 1.9 29 46.15 35.25 121 40.45 -10.8Calix CALX ... ... ...dd 8.00 4.65 52 7.80 +31.1CallGolf ELY .04 .2 41 20.82 12.36 294 19.14 +37.4CallonPet CPE ... ... 24 14.65 9.34 3447 10.79 -11.2Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 1 51.50 +.4Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 20 62.30 42.55 157 51.60 +7.5CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 4 37.90 -1.3CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 14 25.08 -4.9CambGblV GVAL .54e 2.3 ...q 28.50 23.36 219 23.72 -7.4CamGblMo GMOM .56e 2.1 ...q 29.42 24.80 63 26.46 -3.4CambGlAss GAA .55e 2.1 ... 28.60 25.73 53 26.55 -3.4CambrEmS EYLD ... ... ... 38.25 29.47 152 32.70 -5.8CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.12 2 24.48 -5.2CambTail n TAIL ... ... ... 24.68 20.75 1 21.28 -5.8CamValMom VAMO ... ... ...q 28.07 22.55 254 25.91 +3.8CamdenPT CPT 3.08 3.4 24 96.39 78.19 254 90.95 -1.2Cameco g CCJ .40 ... ... 12.19 7.68 896 11.13 +20.6CampSp CPB 1.40 3.4 13 54.37 32.63 5874 41.03 -14.7CampWrl n CWH .54 2.2 ... 47.62 18.16 634 24.14 -46.0Can-Fite CANF ... ... 12 2.75 1.12 94 1.19 -19.6CdaGoose n GOOS ... ... ... 68.75 16.96 761 59.31 +87.9CIBC g CM 5.32 ... 9 100.01 81.11 167 87.05 -10.6CdnNR gs CNI 1.33 ... ... 85.73 70.59 815 80.78 -2.1CdnNRs gs CNQ 1.34 ... ... 38.20 27.88 2633 35.96 +.7CP Rwy g CP 2.60f ... ... 196.34 150.91 240 178.44 -2.4CannaeHl n CNNE ... ... ...dd 21.34 16.16 192 18.46 +8.4tCanon CAJ ... ... ... 40.67 31.79 327 31.68 -15.3CantelMed CMD .17e .2 41 130.92 72.82 117 96.45 -6.2CapOne COF 1.60 1.7 20 106.50 76.98 868 92.94 -6.7CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 19 26.15 -.1CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 26 26.75 -.3CapOne pfF COFpF 1.55 5.8 ... 27.31 25.49 18 26.70 -1.2sCapOne pfB COFpP 1.50 5.9 ... 25.59 24.91 47 25.59 +1.1CpOne pf H COFpH ... ... ... 27.19 25.12 35 26.08 -3.1CapOne pfG COFpG ... ... ... 25.55 23.25 32 24.79 -1.0CapSenL CSU ... ... ...dd 16.72 9.15 74 10.95 -18.8CapInv n CIC ... ... ... 10.10 9.60 1 9.90 +2.3CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.0 13 10.62 8.17 279 9.17 +6.0Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 10 25.06 -1.1CarboCer CRR ... ... ...dd 12.69 6.05 156 9.23 -9.3CardnlHlth CAH 1.90f 3.8 12 78.89 48.28 1854 49.50 -19.2Care.com CRCM ... ... ...cc 22.95 12.80 80 20.91 +15.9Carlisle CSL 1.48 1.4 19 119.21 92.09 282 109.58 -3.6CarMax KMX ... ... 20 81.67 57.05 927 74.20 +15.7tCarnival CCL 2.00 3.5 13 72.70 56.55 4013 56.76 -14.5CarnUK CUK 1.80f 3.2 ... 72.29 56.76 184 57.03 -14.0CarpTech CRS .72 1.4 41 61.49 36.20 78 53.07 +4.1CarrSrv CSV .30 1.2 17 28.96 23.15 51 24.83 -3.4Cars.cm CARS ... ... ... 32.28 20.94 370 29.47 +2.2Carters CRI 1.80 1.6 17 129.00 83.84 284 109.95 -6.4Carvana A n CVNA ... ... ... 45.21 12.17 506 41.73 +118.3CastleBr ROX ... ... ...dd 1.93 .98 97 1.24 +1.6CastlightH CSLT ... ... ...dd 4.75 3.15 372 4.25 +13.3Catalent CTLT ... ... 72 47.87 33.42 360 42.01 +2.3CatchMTim CTT .54 4.2 ...dd 13.73 10.81 79 12.84 -2.2Caterpillar CAT 3.44f 2.6 16 173.19 105.11 1836 133.83 -15.1CatoCp CATO 1.32 5.2 25 26.25 10.76 111 25.19 +58.2CedarF FUN 3.56 5.6 17 72.21 59.66 27 63.26 -2.7CedarRlty CDR .20 3.9 12 6.29 3.54 278 5.07 -16.6CedarR pfB CDRpB 1.81 7.6 ... 25.64 22.03 2 23.87 -5.5CedrRT pfC CDRpC 1.63 7.4 ... 25.39 18.82 21 21.88 -12.6CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .83 455 .87 -54.0Celanese CE 1.84 1.7 13 118.40 91.15 479 111.02 +3.7Celestic g CLS ... ... 10 13.92 9.79 132 11.88 +13.4Cellcom CEL ... ... 6 10.62 5.44 2 5.49 -46.2Cementos CPAC .50e 4.3 ... 14.11 11.02 11.71 -5.6Cemex CX .29t ... ... 10.37 5.72 8492 6.63 -11.6Cemig pf CIG .08e 4.3 ... 2.93 1.66 2610 1.87 -9.2Cemig CIG/C .08e 4.5 ... 3.16 1.58 1.79 -3.3CenovusE CVE .20 ... 8 11.52 6.90 2164 10.48 +14.8Centene s CNC ... ... 20 126.30 79.06 493 125.18 +24.1CC MLPInf CEN 1.25 14.0 ...q 11.62 8.12 119 8.90 -10.6CenterPnt CNP 1.11 4.0 20 30.45 24.81 2342 27.61 -2.6CentElBr B EBR/B ... ... ... 9.06 3.43 13 3.82 -43.7CentElecBr EBR ... ... ... 7.86 3.14 135 3.53 -38.1CnEurRusT CEE .56e 2.4 ...q 28.32 21.52 11 23.55 -3.4CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 49 29.10 -2.4CentSecur CET 1.78e .7 ...q 29.00 24.12 12 27.81 +1.5CentrusEn LEU ... ... ...dd 5.14 3.30 17 3.45 -14.0CentCmtys CCS ... ... 15 36.00 21.90 82 31.45 +1.1CntryLink CTL 2.16 11.3 9 24.14 13.16 4992 19.10 +14.5CerdHCM n CDAY ... ... ...dd 42.46 29.68 384 33.38 +9.4Cervecer CCU .35e 1.4 ... 30.35 24.37 54 25.33 -14.4ChannAdv ECOM ... ... ...dd 15.63 8.30 41 14.40 +60.0CharahSol n CHRA ... ... ... 12.00 9.98 81 11.17 -6.9ChRvLab CRL ... ... 22 119.05 94.15 131 113.24 +3.5ChaseCorp CCF .80f .7 35 129.55 83.35 6 118.25 -1.9ChathLTr CLDT 1.32 6.2 29 23.91 17.90 151 21.33 -6.3CheetahM CMCM ... ... ... 18.18 7.54 484 10.08 -16.6Chegg CHGG ... ... ...dd 29.76 11.93 722 28.54 +74.9Chemed CHE 1.12 .3 48 335.99 186.09 97 321.21 +32.2Chemours n CC .68 1.6 11 58.08 37.64 1007 43.55 -13.0CheniereEn LNG .56p ... ...dd 69.50 40.36 985 64.94 +20.6ChenEnLP CQP 2.20 6.2 ...dd 37.31 26.41 97 35.72 +20.5ChenEnHld CQH 2.04f 6.5 31 33.59 24.03 45 31.42 +13.5CherHMtg CHMI 1.96 10.8 4 19.43 16.01 96 18.15 +.9ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 5 25.32 -1.9ChesEng CHK ... ... 9 5.44 2.53 17972 5.28 +33.3ChesEn pfD CHKpD 4.50 7.9 ... 57.94 45.99 2 56.99 +14.7ChesGranW CHKR .32e 19.7 1 2.50 1.20 41 1.60 -13.5ChespkLdg CHSP 1.60 4.9 33 32.84 24.08 475 32.39 +19.6ChespkUtil CPK 1.48f 1.8 23 86.35 66.35 26 83.05 +5.7Chevron CVX 4.48 3.6 55 133.88 102.55 3911 124.73 -.4ChiRivet CVR .84 2.7 ... 36.80 26.50 2 31.36 -1.4Chicos CHS .34 4.0 11 10.90 6.96 1488 8.44 -4.3Chimera rs CIM 2.00 10.6 8 19.77 15.77 1089 18.78 +1.6Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 7 25.82 Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 15 26.00 +.8ChiCBlood CO ... ... 38 14.95 8.65 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 13 7.52 -18.9ChinaEAir CEA ... ... ... 45.33 24.44 10 32.48 -10.1ChinaFd CHN .55e 2.7 ...q 24.76 18.45 19 20.46 -5.5ChinaGreen CGA .10e 8.7 2 2.11 1.14 26 1.15 -7.3ChinaLife s LFC .14e 1.1 ... 17.85 12.53 174 12.63 -19.1ChinaMble CHL 3.50e 8.0 ... 56.93 43.63 739 43.96 -13.0ChiNBorun BORN ... ... 2 1.57 1.10 12 1.20 -4.5ChOnlEd n COE ... ... ... 19.82 9.25 4 10.19 -18.5ChinaPet SNP 3.73e 4.2 ... 105.61 69.60 140 88.58 +20.7ChinaPhH CPHI ... ... ...dd 1.45 .15 36 .23 +28.4 ChinRap n XRF ... ... ... 12.86 2.01 94 2.23 -61.0ChinaSoAir ZNH .64e 1.7 ... 70.52 34.27 52 37.51 -27.6ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 27 45.91 -3.3ChinaUni CHU ... ... ... 16.55 11.87 149 12.35 -8.7ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.3 7 27.98 16.16 80 22.06 -8.1ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 474.46 247.52 456 448.95 +55.3ChoiceHtls CHH .86 1.1 37 85.35 59.60 153 75.20 -3.1ChrisBnk CBK ... ... ...dd 1.55 .75 69 .92 -27.6ChubbLtd CB 2.86e 2.2 16 157.50 123.96 1171 127.58 -12.7ChungTel CHT 1.29e 3.6 ... 39.33 33.10 112 36.11 +1.9ChurchDwt s CHD .87f 1.6 ... 54.00 43.21 916 53.28 +6.2CienaCorp CIEN ... ... 6 27.73 19.40 899 26.63 +27.2Cigna CI .04 ... 16 227.13 163.02 941 170.25 -16.2Cimarex XEC .64 .7 21 130.16 82.45 1039 97.98 -19.7CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 5 49.50 -2.9CinciBell rs CBB ... ... 72 22.20 11.65 502 16.45 -21.1Cinemark CNK 1.28f 3.6 16 44.00 32.03 391 36.00 +3.4CinerRes CINR 2.27 8.6 13 29.36 22.61 4 26.37 +5.0Circor CIR .15 .4 22 61.23 35.16 225 37.74 -22.5Cision CISN ... ... 40 17.07 10.60 578 15.26 +28.6CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 21.81 2 22.44 -15.2CitCHF Dl n UCHF ... ... ... 32.08 22.57 0 22.92 -13.6Citi GBP n DGBP ... ... ... 26.12 18.65 25.45 +19.4CitEUR Dl n UEUR ... ... ... 31.62 21.82 0 22.50 -18.4Citi EUR n DEUR ... ... ... 27.48 18.78 2 26.49 +15.5Citi AUD n DAUD ... ... ... 27.22 18.62 26.37 +31.9CitAUD Dl n UAUD ... ... ... 32.65 21.25 21.25 -20.4Citi JPY n DJPY ... ... ... 23.21 18.17 23.14 +1.4CitJPY Dl n UJPY ... ... ... 39.22 25.81 25.81 -11.7Citi CHF n DCHF ... ... ... 26.77 19.08 26.26 +11.4CitiStratDv DIVC ... ... ...q 37.34 31.78 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 25.93 137 27.02 -1.7sCgpVelLCrd UWT ... ... ... 43.68 11.11 2907 42.43 +73.1tCgpVelICrd DWT ... ... ... 38.60 6.01 14509 6.20 -55.9Citigroup C 1.28 1.9 12 80.70 64.38 12329 66.06 -11.2Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 18 25.53 +.3Citigp pfJ CpJ 1.78 6.4 ... 29.93 27.59 32 27.90 -3.3Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 80 27.58 -3.3Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 28 26.35 -2.2Citigrp pfL CpL 1.72 6.6 ... 27.36 25.71 47 26.02 -2.0CitizFincl CFG .52 1.3 12 48.23 31.51 1695 38.96 -7.2CitizInc CIA ... ... ...cc 8.87 6.67 36 7.89 +7.3CityOffce g CIO .94 ... 10 13.93 10.03 198 12.87 -1.1CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 4 24.52 -2.6Civeo CVEO ... ... ...dd 4.57 1.57 375 4.01 +46.9CivitasSolu CIVI ... ... 31 19.90 11.15 32 16.65 -2.6ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.3 ...q 17.55 14.85 1 15.40 -7.5CleanHarb CLH ... ... ...cc 58.28 44.75 139 55.49 +2.4ClearChan CCO ... ... ...dd 5.75 3.60 25 4.45 -3.3ClrBrEnTR CTR 1.35e 12.0 ...q 13.18 9.50 72 11.24 -3.3ClrLgCap n LRGE ... ... ... 32.49 26.78 1 31.39 +6.8ClrbrgMLP CBA .80m 10.7 ...q 9.58 6.53 79 7.51 -9.3ClearEnFd CEM 1.76f 12.5 ...q 17.36 12.10 60 14.04 -8.1ClrbEOpFd EMO 1.47e 13.4 ...q 13.36 9.56 68 10.96 -7.1ClearwPpr CLW ... ... 13 50.60 22.48 185 23.80 -47.6ClevCliffs CLF ... ... 7 9.15 5.60 5698 8.20 +13.7ClipRlty n CLPR .38 ... ...dd 12.61 7.62 6 8.70 -12.9Clorox CLX 3.84 2.9 22 150.40 113.57 889 132.83 -10.7CloudPeak CLD ... ... ...dd 5.70 2.76 244 3.56 -20.0Cloudera n CLDR ... ... ... 22.43 12.57 603 13.86 -16.1CloughGA GLV 1.44 11.5 ...q 14.39 12.25 7 12.56 -5.8sCloughGEq GLQ 1.38 9.2 ...q 14.72 12.33 41 14.95 +11.8ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.40 75 11.05 +1.5CCFemsa KOF 1.75e 3.1 ... 91.85 54.53 81 57.00 -18.1CocaCola KO 1.56 3.5 75 48.62 41.45 8207 43.99 -4.1CocaCEur n CCE 1.04 2.6 ... 44.75 36.17 401 40.60 +1.9Coeur CDE ... ... 99 9.87 6.71 2311 7.90 +5.3Cohen n COHN .80 7.2 ...dd 12.00 7.50 11.16 +39.2CohSClosed FOF 1.04 8.0 ...q 13.52 11.60 41 12.98 -2.5CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 23 9.52 -3.6Cohen&Str CNS 1.32f 3.2 20 47.83 36.29 66 41.62 -12.0CohStInfra UTF 1.60 7.0 ...q 24.61 20.88 111 22.77 -5.1C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 22 25.41 -2.5C&SIncEgy MIE 1.32 13.1 ...q 11.40 8.86 61 10.08 -1.7CohStQIR RQI .96 8.0 ...q 13.19 10.55 154 12.07 -4.6CohStRE RNP 1.48 7.6 ...q 21.98 17.91 75 19.35 -9.0CohStSelPf PSF 2.06 7.6 ...q 29.16 25.16 9 27.20 -3.7CohenStTR RFI .96 7.6 ...q 12.87 11.50 56 12.70 -.6Colfax CFX ... ... 23 43.29 28.80 348 30.11 -24.0ColgPalm CL 1.68 2.6 23 77.91 61.28 2297 64.67 -14.3ColonCap CLNS ... ... ... 14.74 5.28 1161 6.34 -44.4ColCap pfB CLNSpB 2.06 8.1 ... 25.76 22.26 6 25.55 +.5ColCap pfE CLNSpE 2.19 8.4 ... 27.52 23.86 5 26.15 -1.6ColCap pfG CLNSpG 1.88 7.7 ... 26.75 22.49 2 24.51 -2.5ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 26 23.02 -6.3ColCap pfI CLNSpI 1.79 7.8 ... 25.94 21.81 35 23.05 -8.5ColCap pfH CLNSpH 1.78 7.7 ... 26.00 21.61 9 23.24 -7.1ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.37 -2.6Col SusInt n ESGN ... ... ... 32.31 27.17 1 28.03 -8.3Col SusUS n ESGS ... ... ... 32.51 28.62 29.30 -1.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.95 1 17.13 -7.0ColEmxChi XCEM ... ... ...q 30.22 24.42 0 25.01 -9.6ColQualDv HILO .32e 2.3 ...q 17.10 13.72 0 14.08 -11.4Col EMCns ECON .10e .4 ...q 29.87 23.71 65 24.35 -13.4Col IndiaC INCO .03e .1 ...q 51.06 41.41 3 46.04 -7.2Col IndiaInf INXX .10e .8 ...q 16.79 12.15 3 12.52 -21.1Col IndSC SCIN .17e 1.0 ...q 25.98 16.26 4 17.01 -27.4ColumbPT CXP .80 3.5 13 23.31 19.55 302 22.78 -.7ColSelTec STK .92a 4.3 ...q 24.58 20.09 29 21.39 -3.9Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 56.01 -10.9Comerica CMA 1.36f 1.5 18 102.66 64.04 1068 90.44 +4.2Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 29 48.95 31.90 58 46.65 +6.9ComndSec MOC ... ... ...dd 3.55 1.50 27 1.60 -47.9CmclMtls CMC .48 2.3 43 26.72 17.05 702 21.00 -1.5CmtyBkSy CBU 1.36 2.3 17 62.39 48.89 56 60.04 +11.7tCmtyHlt CYH ... ... ...dd 10.09 3.12 4517 3.06 -28.2CmtyHcT n CHCT 1.60f 5.4 ...cc 30.64 22.41 76 29.56 +5.2CBD-Pao CBD .08e .4 ... 25.90 18.36 414 19.96 -15.3CompDivHd CODI 1.44 8.3 ...dd 18.35 14.60 109 17.30 +2.1ComDivH pf CODIpA 1.81 7.9 ... 25.75 20.01 14 22.79 -7.6CompssMn CMP 2.88 4.4 23 76.65 56.50 86 65.05 -10.0tCompx CIX .20 1.7 11 16.50 12.20 3 12.00 -9.8ComstkM rs LODE ... ... ... 1.34 .21 267 .25 -35.4ComstkRs rs CRK ... ... ...dd 11.70 4.01 166 10.26 +21.3ConAgra CAG .85 2.5 17 39.43 32.16 2955 34.64 -8.0ConchoRes CXO ... ... 21 163.11 106.73 851 136.31 -9.3ConcdMed CCM ... ... ...dd 4.29 2.46 4.20 +26.1CondHos rs CDOR .78e 7.1 18 11.19 8.13 6 10.99 +10.5Conduent n CNDT ... ... ... 21.06 14.95 800 18.37 +13.7ConocoPhil COP 1.14f 1.6 56 71.71 42.27 5331 69.56 +26.7ConEd ED 2.86 3.6 16 89.70 71.12 1000 78.46 -7.6CnsTom CTO .24 .4 8 67.97 51.02 50 60.95 -4.0ConstellA STZ 2.96f 1.4 17 236.62 191.06 1205 214.99 -5.9ConstellB STZ/B 2.68f 1.3 21 234.00 191.29 214.16 -5.9Constellm CSTM ... ... ... 14.10 6.70 512 10.20 -8.5CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.00 -1.9ContainStr TCS ... ... 17 8.93 3.53 98 8.18 +72.6Contango MCF ... ... ...dd 6.89 2.22 221 5.80 +23.1ContlBldg CBPX ... ... 22 32.75 21.00 128 31.85 +13.1ContMatls CUO ... ... ...dd 24.60 16.00 16.10 -15.3ContlRescs CLR ... ... ...cc 69.91 29.08 1263 62.85 +18.7Cnvrgys CVG .44f 1.8 17 26.72 21.13 1579 24.66 +4.9CooperCo COO .06 ... 90 260.26 216.47 282 238.16 +9.3CooperTire CTB .42 1.6 19 40.78 22.58 217 26.45 -25.2CooperStd CPS ... ... 14 142.08 95.33 42 127.92 +4.4CopaHold CPA 3.48f 3.6 11 141.34 91.75 172 96.15 -28.3Copel ELP .26e 4.6 ... 9.69 5.33 120 5.70 -25.3CoreLabs CLB 2.20 1.9 63 130.34 86.55 775 113.16 +3.3CoreMold CMT .05 ... ... 24.50 13.53 12 14.36 -33.8CorePtLd n CPLG ... ... ... 28.30 25.04 196 25.75 -7.7Corecivic CXW 1.72 7.2 14 29.23 18.61 582 23.80 +5.8CoreLogic CLGX ... ... 22 55.79 42.00 164 52.28 +13.1CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 3 25.27 -1.8CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 18 37.96 -.6CoreSite COR 4.12f 3.7 41 120.85 89.76 157 110.88 -2.7Corindus n CVRS ... ... ...dd 2.25 .66 192 .83 -18.0CorMedix CRMD ... ... ...dd .78 .17 585 .25 -50.6CrnstTotR CRF 3.35 24.5 ...q 16.72 13.62 346 13.70 -10.4CrnrstnStr CLM 3.40 24.7 ...q 16.59 13.10 808 13.74 -11.2Corning GLW .72 2.6 ...dd 35.10 26.11 2625 27.35 -14.5CpBT JCP JBN 1.75 14.7 ... 16.50 9.92 0 11.90 -5.3CorpCapT n CCT 1.61 10.1 ... 19.00 14.43 241 15.98 CorpOffP OFC 1.10 3.8 15 35.66 24.55 494 29.06 -.5Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 0 30.85 -5.7CortsJCP97 KTP 1.91 14.5 ... 18.00 11.06 4 13.15 -7.8CortsJCP JBR 1.75 14.7 ... 16.49 9.82 0 11.94 -4.4CortsPE KTH 2.00 5.8 ... 35.00 30.26 2 34.23 +5.8Cosan Ltd CZZ .26e 3.4 ... 11.89 6.26 353 7.70 -20.6sCostamre CMRE .40 4.9 ... 8.12 5.45 263 8.10 +40.4Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 5 24.29 -2.9Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 8 25.31 -.5Costam pfD CMREpD 2.19 8.3 ... 26.89 24.44 4 26.33 +1.9Cotiviti n COTV ... ... ... 45.97 30.84 327 44.14 +37.0Cott Cp COT .24 1.4 ...cc 17.78 13.70 331 16.70 +.2Coty COTY .50 3.6 ... 21.68 12.92 2598 13.94 -29.9Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.7 15 9.88 8.23 1833 9.69 +4.8CovantaH CVA 1.00 6.0 ...dd 17.30 13.08 229 16.75 -.9CovrAll n COVR ... ... ... Crane CR 1.40 1.8 27 102.65 71.23 183 79.69 -10.7CrwfdA CRD/A .28 3.2 63 9.95 6.78 16 8.77 +3.2CrwfdB CRD/B .20 2.2 64 12.40 7.54 7 8.89 -7.6Credicp BAP 8.57e 3.7 ... 239.54 179.66 166 228.70 +10.3CS EnEur50 FIEU ... ... ...q 153.69 109.31 123.15 -10.3CS FILgCG FLGE ... ... ...q 268.92 174.54 2 255.01 +11.8CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.11 95 3.13 -5.4CS InvBr n DBRT ... ... ... 85.47 23.31 0 24.38 -51.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 286.78 +60.7CS MthlMtg REML ... ... ... 33.31 22.00 13 28.15 -8.0CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 146.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 26.61 1 43.01 +22.2CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.35 +1.3CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4CredSuiss CS 1.22e 8.2 ... 19.98 14.37 1144 14.87 -16.7CrSuiHiY DHY .29 10.9 ...q 2.91 2.56 131 2.64 -7.2CrescPtE g CPG .12 1.6 41 9.25 6.40 1210 7.37 -3.3CrestEq rs CEQP 2.40 7.6 ...dd 35.65 22.15 109 31.45 +21.9InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.4 38 29.80 15.50 44 16.91 -28.8CrosTim CRT 1.02e 7.1 14 15.72 12.99 2 14.41 -1.9CrwnCstle CCI 4.20 3.9 ...cc 114.97 93.14 2165 109.01 -1.8CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 1 1082.50 -4.4CrownHold CCK ... ... 18 62.27 42.63 729 44.69 -20.6Cryolife CRY .12 .4 69 29.55 16.80 51 28.90 +50.9CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.7 30 32.84 22.83 1013 32.25 +11.5Cubic CUB .27 .4 ...dd 72.43 39.58 97 66.80 +13.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 66

CullenFr CFR 2.68f 2.5 20 121.66 81.09 159 108.40 +14.5CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 5 25.14 +.1Culp Inc CULP .36 1.4 16 34.05 24.20 23 25.80 -23.0Cummins CMI 4.32 3.3 37 194.18 130.84 714 131.05 -25.8CurEuro FXE ... ... ...q 120.65 109.50 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 124.41 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 72.28 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 70.87 73.59 +.4CurtisWrt CW .60 .5 25 143.38 91.18 165 119.93 -1.6Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.37 -7.9CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 7 11.83 -.9CushngRen SZC 1.64 9.1 ...q 21.30 15.35 25 18.02 -11.2CushRoy rs SRF .48 5.2 ...q 10.10 7.81 3 9.21 -1.6CustomBcp CUBI ... ... 10 33.85 24.75 56 29.09 +11.9CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 25.14 -2.3CustBc p C CUBIpC .57p ... ... 27.32 26.05 2 26.40 -.6CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.32 -1.3CustBc pfE CUBIpE ... ... ... 27.15 25.35 2 26.37 -.7CustoBc pf F CUBIpF ... ... ... 27.71 25.02 0 25.77 -1.7CynergT n CTEK ... ... ... 5.45 2.70 11 4.05 CypressEn CELP .84 11.7 13 8.50 5.50 4 7.21 +20.1D -DCP Mid DCP 3.12 7.8 56 42.79 29.95 197 40.03 +10.2DCT IndlTr DCT 1.44 2.2 32 67.26 52.06 168 66.20 +12.6DDR Corp rs DDR ... ... 9 35.90 12.50 2249 14.38 DDR pfJ DDRpJ 1.63 6.7 ... 25.55 21.38 6 24.26 -3.4DDR pfK DDRpK 1.56 6.7 ... 25.98 21.04 6 23.32 -9.2DDR Cp pfA DDRpA ... ... ... 27.09 22.40 38 25.01 -5.0DGSE DGSE ... ... ...dd 1.72 .70 11 .71 -23.7DHI Grp DHX ... ... 7 3.25 1.25 101 2.35 +23.7DHT Hldgs DHT .20e 4.2 37 4.99 3.27 831 4.80 +33.7DNP Selct DNP .78 7.2 ...q 11.57 9.71 145 10.83 +.3DR Horton DHI .50 1.2 16 53.32 34.06 1770 41.12 -19.5Drdgold DRD .03e 1.2 ... 4.11 2.23 66 2.50 -23.3sDSW Inc DSW 1.00 3.7 28 26.59 15.14 1703 27.12 +26.7DTE DTE 3.53 3.4 19 116.74 94.25 616 105.02 -4.1DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 3 24.92 -.7DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 11 25.24 -.9DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 22 24.86 -3.3DTE F76 n DTY 1.50 5.6 ... 27.90 25.37 3 26.56 -.8DTE En un DTV ... ... ... 58.42 48.68 52 51.80 -4.0DTF TxF DTF .84 6.3 ...q 14.81 13.03 4 13.33 -5.2DXC Tch n DXC .76f .9 ... 93.28 65.42 1614 82.00 -.1DanaInc DAN .24 1.2 16 35.27 19.47 796 19.93 -37.7Danaher DHR .64 .6 25 104.82 78.97 1242 98.47 +6.1Danaos DAC ... ... 3 3.20 1.05 246 2.25 +55.2DaqoNEn DQ ... ... 4 72.50 19.60 408 37.10 -37.6sDarden DRI 3.00f 2.8 22 109.73 76.27 2590 108.67 +13.2DarlingIng DAR ... ... 25 20.36 15.50 311 19.62 +8.2DaVita Inc DVA ... ... 17 80.71 52.51 818 69.17 -4.3Daxor DXR .15 2.3 ... 21.66 3.40 3 6.50 +42.1DeanFoods DF .36 3.4 13 17.33 8.14 627 10.51 -9.1DeckrsOut DECK ... ... ...cc 122.98 61.37 263 115.44 +43.9Deere DE 2.76f 2.0 28 175.26 112.87 1580 140.24 -10.4DE EnhGlb DEX .90 8.0 ...q 12.70 10.71 39 11.21 -7.6DelaCO VCF .72 4.9 ...q 16.50 14.00 2 14.59 -6.0sDelaDvInc DDF .62 5.3 ...q 11.71 10.18 23 11.70 +9.0DelaNatl VFL .72 5.8 ...q 13.94 12.25 2 12.52 -5.6DelaMN2 VMM .63 5.1 ...q 15.05 12.35 6 12.41 -7.9DelekLogis DKL 3.00f 11.0 13 35.54 26.50 12 27.35 -13.7Delek DK 1.00f 2.0 36 61.57 20.65 900 49.81 +42.6sDellTch n DVMT ... ... ...dd 94.73 60.98 4694 94.83 +16.7DelphiTc n DLPH .68 1.6 25 60.39 43.03 492 43.29 -17.5DeltaAir DAL 1.22 2.5 10 60.50 44.59 6405 48.78 -12.9DeltaAprl DLA ... ... ...cc 22.88 16.90 6 18.72 -7.3Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 54.13 -.3Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 54.31 +.5Dlt SP600 n DMRS ... ... ... 59.02 47.73 0 57.61 +6.1DltshInt n DMRI ... ... ... 56.65 49.79 0 50.55 -4.6Deluxe DLX 1.20 1.8 13 78.87 65.17 147 66.80 -13.1DenburyR DNR ... ... ...dd 5.20 .92 8711 4.74 +114.5DenisnM g DNN ... ... ...dd .64 .38 226 .51 -7.1Despg.cm n DESP ... ... ... 36.56 20.27 126 20.42 -25.7DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 2372 10.70 -43.8DBDogs22 DOD ... ... ... 30.43 18.95 10 22.02 -13.7DBWMTR WMW ... ... ... 32.46 26.75 1 31.38 +4.6DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 40 25.29 -.7DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 220 25.30 -3.2DBCmdyS DDP ... ... ...q 57.02 38.00 47.79 +7.4DBCmdDL DYY ... ... ...q 4.09 2.08 2.73 -28.2DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 8.96 9.25 -8.0DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.81 2.25 5 2.33 -18.5DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 3 14.34 +5.3DBGoldDL DGP ... ... ...q 29.42 21.65 30 22.63 -9.4DBGoldDS DZZ ... ... ...q 6.29 4.88 17 5.88 +9.7DBGlbHY23 FIEG ... ... ...q 184.00 117.10 136.70 -20.1Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 10 8.78 -.8Deut Muni KTF .84 7.6 ...q 13.64 10.93 11.02 -7.4Deut StInc KST .66a 5.4 ...q 12.66 12.11 24 12.26 -1.4Deut StMu KSM .84 7.7 ...q 12.80 10.67 10.88 -7.6DBXEmMkt DBEM .36e 1.6 ...q 26.32 21.74 17 22.83 -5.2DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1744 31.23 -1.7DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.18 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 26.75 -6.0Deu HYBd n HYLB ... ... ... 51.56 48.68 1009 48.88 -3.1Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.01 -.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 1 49.25 +.8DbXR1KECo DEUS ... ... ...q 33.87 28.87 35 31.97 -.3DeutEmCo DEMG ... ... ... 30.95 24.97 0 25.40 -11.9DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 114 40.81 -7.4DbXDvxEU DEEF ... ... ...q 31.76 26.99 4 28.52 -5.0Deut 300Ch ASHX .74p ... ...q 24.14 18.45 18.94 -14.2DbxItalyHE DBIT .22p ... ...q 26.39 22.26 22.26 -4.5DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 2 24.74 -7.5DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 26 23.31 -5.7DbxNikk400 JPN ... ... ...q 31.67 25.97 1 28.01 -4.5Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 0 26.30 -3.2DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 24.04 -4.2DBX IGBd IGIH .77 3.3 ...q 24.99 20.99 1 23.68 -3.0DBXHYCpB HYIH 1.20 5.3 ...q 23.72 22.42 22.73 -1.3DBXChiSC ASHS ... ... ...q 37.50 27.64 7 28.25 -18.9DBXHrvChi CN .30e .9 ...q 42.41 31.24 2 34.30 -8.1DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.22 3 28.33 -9.8DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.92 2 27.04 -2.7DBXAsiaPH DBAP .74e 2.7 ...q 31.53 26.30 4 27.34 -3.8DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 337 28.02 -1.4DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 21.57 -1.0DBXHvChiA ASHR ... ... ...q 34.89 25.33 877 25.40 -18.1sDevonE DVN .32f .7 28 45.16 28.80 4128 44.00 +6.3ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.85 117.73 207 143.59 -1.7DiamOffsh DO .50 2.5 33 21.92 10.09 1073 19.94 +7.3DiamRk DRH .50 4.1 17 12.99 9.87 1055 12.33 +9.2DianaShip DSX ... ... ...dd 5.16 3.07 176 4.91 +20.6DianaS pfB DSXpB 2.22 8.8 ... 25.22 21.50 6 25.15 +1.4DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 25.67 DicksSptg DKS .90 2.6 12 40.77 23.88 737 35.22 +22.5Diebold DBD .40 3.3 13 28.50 11.43 402 12.10 -26.0DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.6 54 127.23 96.56 939 112.49 -1.2DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 22 25.42 -.3DigtlR pfH DLRpH 1.84 7.0 ... 27.94 25.84 19 26.17 -1.9DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 8 24.37 -2.9DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 5 26.23 -4.7Dillards DDS .40 .4 11 98.75 49.91 220 92.56 +54.1Dillard38 DDT 1.88 7.2 ... 26.35 25.13 2 26.02 +.6DineEquity DIN 2.52m 3.4 5 82.62 36.71 160 74.36 +46.6DiploPhm DPLO ... ... 76 28.74 14.23 502 25.78 +28.5Dir SilMBl n SHNY ... ... ... 12.28 6.92 8 7.29 -23.4DirBrCm n COM ... ... ... 26.10 23.23 3 24.81 +1.1DirChInt n CWEB ... ... ... 69.08 41.71 28 48.12 -5.8Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 0 21.83 -16.9DirxAero n DFEN ... ... ... 58.00 27.24 30 44.85 +.8DrxTrnBl n TPOR ... ... ... 43.11 23.47 7 29.84 -13.5DxEmMkt n EMBU ... ... ... 26.61 20.45 20.45 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 11 26.50 -3.8DirxInds n DUSL ... ... ... 44.53 25.95 4 29.43 -19.9DirxMex n MEXX ... ... ... 33.36 13.05 10 17.09 -17.0DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 23.92 -21.9DxRsaBr rs RUSS ... ... ...q 38.50 14.43 15 19.53 -15.1DxSOXBr rs SOXS ... ... ...q 33.69 8.83 1845 11.84 -28.2DxGBull rs NUGT ... ... ...q 44.03 21.25 7058 25.05 -21.0DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 10294 13.95 -21.5DirSPX Br SPDN ... ... ... 34.16 28.53 1 29.61 -3.3DxGlMBr rs JDST ... ... ...q 79.16 40.90 847 49.36 -3.8DirSPBear s SPXS ... ... ...q 42.02 24.22 1346 26.60 -11.2Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.90 +2.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 0 37.02 +2.8DxChiABear CHAD ... ... ...q 36.85 27.67 23 36.55 +17.4DrxNGBear rs GASX ... ... ...q 47.19 16.36 26 17.75 -24.4DxSPOGBr rs DRIP ... ... ...q 28.73 5.56 7069 6.04 -49.1DrxRBkBull DPST ... ... ...q 95.94 43.51 12 76.67 +5.4DirDGlBr rs DUST ... ... ...q 35.88 19.01 4598 23.55 -.6DxSPXBll s SPUU ... ... ...q 57.21 40.57 2 50.59 +2.1DxEuFnBl EUFL ... ... ... 65.95 34.09 1 35.44 -25.4DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 61.72 39.39 1 58.06 +13.4Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 19.24 +2.4DrNsd100 rs QQQE ... ... ...q 47.40 39.20 106 45.01 +4.2DrxDlySCB LLSC .10p ... ...q 41.35 31.20 0 40.34 +13.5Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 28.64 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 33.07 87 41.26 -18.3DiEurBll3x EURL .14e .4 ...q 47.12 30.11 16 32.46 -14.7DrxEMBll rs EDC ... ... ...q 168.70 82.39 104 88.19 -29.9Dir MLPHi ZMLP 1.60m 10.9 ...q 17.94 13.61 7 14.71 -8.0DxLatBll s LBJ ... ... ...q 49.13 17.74 10 20.07 -37.9DirTotBBr SAGG ... ... ...q 32.31 30.87 31.89 +2.5DxBrzBull s BRZU ... ... ...q 65.25 15.82 1913 18.62 -53.8DxBiotBll rs LABU ... ... ...q 116.54 55.10 616 100.34 +28.9DxIndiBll rs INDL ... ... ...q 120.64 67.97 14 73.14 -28.4DxNGBll rs GASL ... ... ...q 31.99 14.60 98 23.73 -6.5DrDevMBr DPK ... ... ...q 16.35 10.08 6 13.24 +7.5DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1818 39.70 +30.8 tDxREBear DRV ... ... ...q 15.62 9.54 78 9.57 -8.6Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 0 20.46 +2.7DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 3 63.45 -17.7DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 14.88 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 74.38 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... tDrxSKBull KORU ... ... ...q 72.86 37.03 10 37.11 -40.4DxSCBear rs TZA ... ... ...q 18.57 8.36 5358 9.06 -26.2DxFnBr rs FAZ ... ... ...q 17.36 9.71 584 11.17 -4.4Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 15 56.12 -39.2Dx30TBear TMV ... ... ...q 22.45 17.07 364 18.85 +6.9DxFnBull s FAS ... ... ...q 82.80 47.17 699 62.51 -8.6DxBiotBea rs LABD ... ... ...q 75.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.11 6 41.46 -.1DxMCBr rs MIDZ ... ... ...q 19.74 10.84 2 11.65 -13.4DxChiBr rs YANG ... ... ...q 109.20 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.41 125 19.56 -34.1DxHcrBll s CURE ... ... ...q 63.45 38.85 49 46.18 -.9DxTcBull s TECL ... ... ...q 150.96 69.95 88 132.23 +17.9DxRetlBll s RETL ... ... ...q 48.79 21.33 5 42.51 +18.0DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 482 135.96 -1.4Dir30TrBul s TMF ... ... ...q 23.46 16.93 203 19.60 -11.4Dir10TrBear TYO ... ... ...q 16.00 13.12 2 14.88 +5.8Dx10yTBull TYD ... ... ...q 47.36 38.20 0 41.00 -6.6DxMCBull s MIDU ... ... ...q 53.91 33.43 9 48.60 +4.7DrxREBull s DRN ... ... ...q 24.73 14.68 139 21.96 -3.9DirxChiBull YINN .38e 1.6 ...q 53.89 21.22 887 23.90 -29.7DirxDMBull DZK ... ... ...q 100.54 64.37 4 70.28 -14.8DrxSCBull s TNA .41e .5 ...q 92.67 48.17 1297 84.91 +20.8DrxSPBull s SPXL ... ... ...q 54.49 33.50 1791 44.17 -.4DirxEnBull ERX ... ... ...q 44.29 21.37 1953 37.18 +6.4Discover DFS 1.40 2.0 13 81.93 57.50 983 70.54 -8.3Disney DIS 1.68 1.6 15 113.18 96.20 2400 104.04 -3.2Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 43 12.22 -9.0DrReddy RDY .29e .9 ... 42.97 28.13 195 32.72 -12.9DocuSec rs DSS ... ... ...dd 3.16 .56 17 1.28 -28.9DolbyLab DLB .64 1.0 64 74.29 48.00 203 61.22 -1.3DollarGen DG 1.16f 1.2 16 105.82 68.69 768 98.10 +5.5DomMidst DM 1.34f 9.9 10 34.85 12.55 340 13.45 -55.8DomEngy D 3.34 4.8 14 85.30 61.53 2244 69.31 -14.5DomRes un DCUD ... ... ... 53.58 42.50 54 46.84 -9.3DomRs76 n DRUA ... ... ... 25.94 23.04 23 24.87 -2.8Dominos DPZ 2.20f .8 47 293.81 166.74 203 280.13 +48.2Domtar g UFS 1.74 3.7 17 52.58 36.42 348 47.09 -4.9Donaldson DCI .76f 1.7 23 52.20 42.59 169 44.49 -9.1DonlleyRR rs RRD .56 9.3 7 12.92 5.49 436 6.03 -35.2DonnlyFn n DFIN ... ... ... 23.73 15.22 65 17.62 -9.6DorianLPG LPG ... ... ...dd 8.79 6.20 117 7.48 -9.0DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 186 20.11 -.4DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.48 18 20.80 -6.3DougDyn PLOW 1.06f 2.2 34 48.90 30.23 23 47.65 +26.1DEmmett DEI 1.00 2.5 26 41.59 34.72 413 40.30 -1.9Dover DOV 1.88 2.6 19 109.06 71.71 939 73.23 -27.5DoverDG DDE ... ... ...dd 2.40 .92 149 1.92 +88.2DoverMot DVD .08f 4.0 9 2.35 1.80 25 2.00 +2.6DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 3581 65.15 -8.5DrPepSnap DPS 2.32 1.9 27 126.65 83.23 2395 123.22 +27.0Dry Gl24 n DCF .22f 2.4 ... 10.05 9.08 6 9.15 -2.7DryHYSt DHF .35 11.1 ...q 3.57 3.09 144 3.13 -6.3DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 29 12.55 -3.5DryfMu DMF .54 6.7 ...q 10.00 7.93 19 8.09 -9.0DryStrt LEO .52 6.7 ...q 9.18 7.53 45 7.70 -10.9DrySM DSM .50 6.6 ...q 8.85 7.42 49 7.58 -11.3Dril-Quip DRQ ... ... ...dd 56.55 35.85 223 50.80 +6.5DriveShack DS .48 6.2 21 8.06 2.41 144 7.80 +41.0DriveS pfB DSpB 2.44 9.6 ... 26.49 24.72 25.41 -1.2DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 25.02 -.4DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.28 -.7DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 0 87.00 -5.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.90 -5.0Ducomun DCO ... ... 19 35.89 25.06 9 33.42 +17.5Df&PGblUt DPG 1.40 9.8 ...q 17.17 13.50 82 14.26 -8.1DufPUC DUC .60 6.9 ...q 9.33 8.40 33 8.65 -2.3DukeEngy DUK 3.56 4.5 17 91.78 71.96 2563 79.81 -5.1DukeEn 73 DUKH 1.28 4.9 ... 26.60 23.71 18 26.13 +3.1DukeRlty DRE .80 2.8 23 30.14 24.30 2647 29.08 +6.9DunBrad DNB 2.09 1.7 18 134.25 105.05 242 124.58 +5.2Dycom DY ... ... 22 123.99 73.95 198 94.90 -14.8Dynagas DLNG 1.69 20.9 ... 15.85 7.51 57 8.10 -25.4Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.09 2 26.10 +.3Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.1 15 7.41 6.02 338 6.46 -7.8Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 6 25.47 -.1Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 3 24.40 -1.5E -ETracBDC BDCS 1.84e 9.0 ...q 23.41 18.72 3 20.52 -1.2ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.1 ...q 26.25 19.00 0 22.83 -5.2E-TrAlerInf MLPI 1.88e 8.2 ...q 27.18 20.31 93 22.80 -5.7ETBbgCmd DJCI ... ... ...q 17.00 14.60 1 15.78 -1.6ETrAlerian AMU 1.45e 8.8 ...q 19.18 14.59 21 16.47 -4.9E-TrFood FUD ... ... ...q 19.82 16.57 17.11 -4.9E-TrcEngy UBN ... ... ...q 10.00 5.84 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 13.55 17.54 +2.8E-TracAg UAG ... ... ...q 21.45 16.11 16.69 -6.2ETr2xBDC BDCL 3.52e 22.3 ...q 20.09 13.13 107 15.77 -4.1E-TrcCmci UCI ... ... ...q 16.37 12.85 5 15.22 -1.1E-TrcSilv USV ... ... ...q 22.76 19.91 22.17 +1.9E-TrcGld UBG ... ... ...q 35.00 31.00 1 31.50 -4.6E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 16.3 5 2.55 1.45 24 2.00 -7.0EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 27.31 15.19 553 16.49 -26.1EMCOR EME .32 .4 23 85.08 62.15 94 76.23 -6.8EMX Roy g EMX ... ... ... 1.34 .67 18 1.02 +22.7ENI E 1.29e 3.4 ...dd 40.15 29.44 154 37.68 +13.5EOG Rescs EOG .74f .6 ...dd 128.03 81.99 1376 122.43 +13.5EP Energy EPE ... ... ...dd 3.90 1.27 626 2.98 +26.3EPAM Sys EPAM ... ... 70 131.75 77.96 235 122.45 +14.0EPR Prop EPR 3.84 5.9 17 74.15 51.87 262 65.16 -.5EPR pfC EPRpC 1.44 5.4 ... 29.49 23.38 26.64 -1.0EPR pfE EPRpE 2.25 6.5 ... 37.19 33.48 1 34.63 -6.0EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 13 23.31 -6.9EQT Corp EQT .12 .2 ...dd 67.84 43.70 1094 54.50 -4.3EQT GP n EQGP 1.03e 4.4 12 30.74 21.05 37 23.63 -12.2EQT Mid EQM 4.26f 8.3 10 78.75 49.95 210 51.12 -30.1ETF SITRis RISE ... ... ...q 25.18 22.59 4 24.59 +3.5ETF JrSil SILJ ... ... ...q 13.81 9.79 79 10.97 -3.3ETF Cyber HACK ... ... ...q 39.67 28.38 276 37.32 +18.0ETF BigD BIGD ... ... ...q 28.47 26.82 27.78 ETF MobP IPAY ... ... ...q 40.29 29.65 43 38.84 +11.3ETF M AlH MJ ... ... ... 39.72 26.02 60 29.53 +1.0ETF M Vid GAMR ... ... ... 55.00 39.99 10 48.58 +1.4ETF Drone IFLY ... ... ... 38.00 33.54 1 34.97 -6.4ETF AIPw n AIEQ ... ... ... 28.94 24.03 44 27.99 +8.2ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.73 28.04 28.95 BlStIsrTc n ITEQ ... ... ... 35.77 30.11 3 34.50 +9.1ETF Clim ETHO ... ... ...q 37.25 30.23 2 35.57 +4.6ETFAlpAlt ALFA ... ... ...q 49.46 39.73 1 47.74 +11.5ChngFnDvr CHGX ... ... ... 20.37 18.02 1 19.24 +2.7ETF EmM n EEMD ... ... ... 28.41 23.30 1 23.64 -9.6ETF spx H n SPDV ... ... ... 28.19 25.00 0 26.62 +1.8ETF AptF n FTVA ... ... ... 30.36 24.74 19 27.98 +3.1ETF GOP n MAGA ... ... ... 29.82 24.92 0 27.28 -2.3NtDUSEq ef MXDU ... ... ... 28.54 25.93 28.20 -.6NtRkBsInt ef RBIN ... ... ... 27.45 25.45 25.45 -7.3RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.47 -2.6ETF RvCp n RVRS ... ... ... 16.76 14.84 4 16.15 +1.6ETF BrVl n BVAL ... ... ... 16.70 14.46 15.35 -3.3ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 5 34.72 +5.8GlGoGld n GOAU ... ... ... 14.13 11.39 5 12.95 -.5ETF OCIO n OCIO ... ... ... 27.81 25.44 0 26.33 -1.6ETF Seren ICAN ... ... ... 28.96 25.35 0 28.29 +4.3PremisCap TCTL ... ... ... 31.57 27.65 1 29.92 -.2AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.21 17 34.02 +12.2EtfAlphacln ALFI ... ... ...q 26.95 22.90 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 4 28.97 -11.0ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 2 32.12 -3.8EtfInfcMLP AMZA 2.08 28.3 ...q 10.33 6.55 709 7.35 -14.6ETF BioPr n BBP ... ... ... 46.22 37.33 1 44.79 +10.4ETF ClinT n BBC ... ... ... 36.25 25.88 8 33.71 +18.6InfrCpPfd PFFR ... ... ... 26.27 23.61 3 24.85 -.8EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 5 24.13 -4.4EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 22.20 -15.3Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 0 24.89 -2.3ETF PrMtl GLTR ... ... ...q 68.06 59.21 10 61.31 -5.7ETFS Com BCI ... ... ... 25.95 18.58 36 24.00 -2.0ETFS Comd BCD ... ... ... 28.39 23.93 11 25.90 +.6ETFS EnCm BEF ... ... ... 29.22 22.55 28.84 +13.6ETFSGold SGOL ... ... ...q 132.10 117.19 13 121.13 -4.0ETF Pall PALL ... ... ...q 107.47 79.11 9 89.43 -11.9ETF Plat PPLT ... ... ...q 97.94 76.85 117 79.95 -9.6EagleCGr GRF .50e 2.4 ...q 8.59 7.11 13 7.61 -4.2EagleGrInc EGIF 1.31 8.5 ...q 17.27 14.83 1 15.42 -7.1EagleMat EXP .40 .4 25 122.49 86.51 194 105.57 -6.8EaglePtCr ECC .80 4.3 ... 21.60 17.28 41 18.48 -1.8EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 3 25.27 -2.2EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 3 26.37 +.3EagleP27 n ECCY ... ... ... 26.75 24.80 0 25.57 +.7Earthstone ESTE ... ... ...dd 12.16 7.80 136 9.05 -14.9EastGvP n DEA 1.04 5.3 29 22.32 19.03 394 19.65 -7.9EstANG wd NGT/WD ... ... ... sEastgrp EGP 2.56 2.7 34 96.30 77.74 158 96.29 +8.9EastChem EMN 2.24 2.3 13 112.45 81.91 544 98.53 +6.4EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.95 302 3.70 +19.4Eaton ETN 2.64f 3.5 17 89.85 69.82 1377 75.45 -4.5EatVn 22 n EFL ... ... ... 10.09 9.08 29 9.40 +1.7EatV HiIn21 EHT .60 6.2 ... 10.52 9.34 7 9.75 -2.5EV CAMu EVM .68 6.6 ...q 12.89 10.15 20 10.36 -10.0EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 3 10.72 -6.8EVCAMu CEV .71 6.1 ...q 13.01 11.23 8 11.54 -5.1EatnVan EV 1.24f 2.4 19 60.95 45.06 225 51.92 -7.9EV EnEq EOI 1.04 6.8 ...q 16.46 12.94 96 15.22 +4.9EV EEq2 EOS 1.05 6.2 ...q 17.72 14.41 73 16.90 +11.0 EV FltRt EFT .91 6.3 ...q 15.33 14.03 73 14.49 +1.1EVFltRtIP EFF 1.13 6.8 ...q 17.13 15.93 7 16.56 +1.5EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 251 12.55 -8.1EV MAMu MAB .65 5.0 ...q 16.00 12.35 2 12.92 -2.2EVMAMu MMV .69 5.5 ...q 14.04 12.26 6 12.40 -5.4EV MIMu MIW .71 5.4 ...q 14.39 12.52 1 13.14 -2.4EVMIMu EMI .71 5.5 ...q 14.52 12.04 25 12.93 +.8EVMuniBd EIM .77 6.5 ...q 12.98 11.60 26 11.84 -5.4EVMuni2 EIV .70 5.8 ...q 12.95 11.47 10 11.95 -2.9EVMunTT ETX .85 4.2 ...q 21.20 18.81 29 20.22 -2.4EV MuIT EVN .85 7.1 ...q 13.13 11.39 38 11.97 -3.5EV NMuOp EOT 1.03 5.0 ...q 23.54 19.90 12 20.55 -8.8EV NJMu EMJ .75 6.4 ...q 13.52 11.51 5 11.71 -5.8EVNJMu EVJ .73 6.5 ...q 12.95 10.99 4 11.20 -4.6EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 2 10.79 -6.7EV NYMu ENX .72 6.3 ...q 13.34 11.01 23 11.31 -8.3EVNYMu EVY .74 6.1 ...q 13.56 11.84 1 12.17 -4.2EV OHMu EIO .70 6.1 ...q 14.70 11.35 2 11.55 -9.1EVOHMu EVO .73 5.9 ...q 13.96 12.10 1 12.44 -4.5EV PAMu EIP .77 6.4 ...q 14.70 11.62 0 12.13 -2.5EVPAMu EVP .73 6.4 ...q 12.66 11.20 3 11.30 -7.3EVRiskMgd ETJ 1.12 11.8 ...q 9.92 8.74 171 9.45 -1.9EV SrFlt EFR .95 6.7 ...q 15.06 14.01 123 14.25 -1.3EV SrInc EVF .42 6.6 ...q 6.87 6.31 256 6.36 -2.5EVShDur EVG 1.08 8.3 ...q 14.64 12.91 6 13.01 -9.3EVTxABdO EXD 1.16 12.7 ...q 11.98 8.96 31 9.10 -11.2EV TxAd EVT 1.74 7.6 ...q 24.43 21.01 51 23.00 -1.2EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 61 17.04 -1.7EV TxAOp ETO 2.16 8.9 ...q 26.83 22.60 22 24.21 -4.7EV TxDiver ETY 1.01 8.3 ...q 12.62 10.17 179 12.20 +.1EVTxMGlo EXG .98 10.4 ...q 9.84 8.02 277 9.40 +.2EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 33 16.00 -4.4EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 95 11.81 -.9EVTxBWOp ETV 1.33 8.7 ...q 15.67 14.19 196 15.34 -.2EclipseRs ECR ... ... 23 3.10 1.23 366 1.62 -32.5Ecolab ECL 1.64 1.2 30 150.46 125.74 440 139.97 +4.3Ecopetrol EC .16e .8 ... 23.34 8.68 1024 20.28 +38.6Edenor EDN ... ... ... 63.29 27.92 55 34.13 -31.3Edgewell EPC ... ... 13 76.76 39.50 212 50.22 -15.4EdisonInt EIX 2.42 3.8 15 83.38 57.63 2405 64.38 +1.8EducRltTr EDR 1.56 3.8 33 43.30 30.07 1730 41.36 +18.4EdwLfSci s EW ... ... 49 155.22 100.20 614 145.54 +29.1eHiCarSvc EHIC ... ... ... 14.65 8.89 140 12.54 +8.48x8 Inc EGHT ... ... ...dd 23.05 12.00 214 20.65 +46.5ElPasoEl EE 1.44f 2.4 25 61.15 48.05 87 59.80 +8.0ElPasE pf EPpC 2.38 4.9 ... 51.33 45.00 0 48.95 +.4EldorGld g EGO .02e ... 10 2.63 .80 1970 1.02 -28.7Electrmed ELMD ... ... 21 7.96 4.60 2 5.44 -10.4sElevCr n ELVT ... ... ... 9.48 5.90 179 9.51 +26.3EliLilly LLY 2.25 2.6 82 89.09 73.69 2155 86.51 +2.4Elk HiQPfd EPRF ... ... ... 24.85 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 24.72 28.34 +.9EllieMae ELLI ... ... 73 116.90 79.71 153 104.51 +16.9EllingtnF EFC 1.76 11.2 11 16.43 14.12 17 15.70 +8.2EllingtRM EARN 1.48 13.4 14 14.97 10.23 120 11.07 -8.1Ellomay ELLO ... ... ... 11.09 7.50 1 8.60 -4.4EllswthFd ECF .80e 8.5 ...q 9.88 8.81 9 9.42 +.1Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 1 24.50 -2.5eMagin EMAN ... ... ...dd 2.65 1.23 29 1.85 +12.1tEAndinA AKO/A .68e 3.4 ... 28.25 19.90 1 20.08 -24.3EAndinB AKO/B .74e 3.1 ... 31.80 22.33 5 23.91 -18.3Embraer ERJ .13e .5 ... 28.55 18.27 1153 26.21 +9.5EmerExp n EEX .29f 1.4 ... 24.56 18.19 40 20.64 +1.5EmergeES EMES 2.68m ... ...dd 10.45 5.65 157 7.16 -.4EmergBio EBS ... ... 30 55.94 32.48 118 52.46 +12.9EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 57.47 1839 68.77 -1.3EmerR hs MSN ... ... ...dd 1.89 1.07 11 1.48 +1.4EmpOPES ESBA .34 2.0 ... 21.25 15.17 28 17.19 -16.9EmpOP60 OGCP .34 2.0 ... 20.94 15.28 1 17.15 -15.8EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.12 -16.1EmpStRTr ESRT .34 2.0 44 21.24 15.94 406 17.20 -16.2EmployH EIG .80 2.0 14 50.45 38.35 51 40.40 -9.0tEElChile EOCC 1.07e 5.5 ... 29.41 19.65 15 19.39 -27.9EnLinkLP ENLK 1.56 10.0 ... 18.58 12.75 383 15.60 +1.5EnableMid ENBL 1.27 7.5 19 18.13 12.89 301 16.96 +19.3EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 355 10.37 -22.6EnbrdgEPt EEP 1.40 13.1 12 16.63 8.89 1621 10.69 -22.6Enbridge ENB 2.68 ... ... 42.31 29.00 2126 35.19 -10.0EnCana g ECA .06 .5 22 14.31 8.16 4168 12.89 -3.3EncompHlth EHC 1.00 1.5 25 69.60 42.21 339 68.70 +39.0HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 54 3.32 1.94 1476 3.26 +36.4EnduroRT NDRO 1.45e 40.6 10 4.41 2.29 23 3.58 +13.5EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 26 74.07 46.16 588 72.52 +26.0Energizer n ENR 1.16 1.9 22 64.00 40.64 392 62.05 +29.3Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.65 1.30 944 2.36 +31.8EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 2154 17.38 +.7EngyTrfPt ETP 2.26 11.8 19 21.68 15.06 3094 19.10 +6.6EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 16 13.49 7.55 655 12.64 +29.1EnersisAm ENIA .21e 2.3 ... 12.11 8.45 869 8.95 -19.9EnersAm wi ENIA/WI ... ... ... 8.16 tEnerChile ENIC .22e 4.6 ... 6.57 4.80 232 4.82 -15.1EnerSys ENS .70 .9 26 82.25 61.33 112 73.73 +5.9Engility EGL ... ... ...cc 35.63 21.19 42 31.33 +10.4EnLinkLLC ENLC 1.05f 6.4 14 20.00 13.80 171 16.50 -6.3sEnnis Inc EBF .90f 4.3 16 21.50 17.65 145 20.80 +.2sEnovaIntl ENVA ... ... 21 37.05 11.15 142 37.15 +144.4EnPro NPO .96f 1.4 40 94.79 66.01 99 70.77 -24.3ENSCO ESV .04 .6 ...dd 7.60 4.10 11472 7.00 +18.4Enservco ENSV ... ... ... 1.50 .28 71 1.13 +75.5EnSync ESNC ... ... ... .65 .32 258 .34 -14.9Entercom ETM .36 4.7 10 12.43 6.30 437 7.60 -29.6EntArk66 n EAI 1.22 4.9 ... 25.29 23.08 21 24.69 -1.8EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 2 23.87 -4.3EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 4 24.59 -2.5Entergy ETR 3.56 4.4 36 87.85 71.95 565 81.38 EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 6 24.48 -1.4EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 10 24.99 -.4EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 1 23.83 -4.0EntMS FtM EMP ... ... ... 25.49 23.18 16 24.43 -2.9EntgyNO n ENO ... ... ... 26.99 24.25 4 25.96 +1.3EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.71 -1.0EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 2 26.26 -.9EntProdPt EPD 1.71f 6.2 20 29.65 23.10 3118 27.40 +3.4Entravisn EVC .20 4.0 51 7.90 3.90 250 5.05 -29.4EntrResc EGI ... ... ... .69 .34 17 .43 -28.4Envestnet ENV ... ... 47 60.28 37.40 134 57.20 +14.7EnviroStr EVI .20e ... 82 43.25 21.30 4 40.30 +.8EnvisnHl n EVHC ... ... ...dd 63.31 23.79 1131 43.99 +27.3Enviva n EVA 2.50f 8.7 ...cc 31.95 25.01 22 28.65 +3.6EnzoBio ENZ ... ... ...dd 12.04 4.97 44 5.30 -35.0Equifax EFX 1.56 1.3 21 147.02 89.59 364 124.13 +5.3EquityCmw EQC ... ... 32 32.35 27.96 411 31.79 +4.2EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.24 2 26.07 -1.0EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 28 93.18 79.78 338 91.75 +3.1EqtyRsd EQR 2.16 3.4 31 70.46 54.97 982 63.60 -.3EquusTR EQS ... ... 29q 2.54 2.19 16 2.35 -2.3EraGroup ERA ... ... 12 14.00 8.10 22 12.92 +20.2Eros Intl EROS ... ... ...dd 16.90 6.65 232 13.60 +40.9EscoTech ESE .32 .6 19 66.80 50.30 54 58.00 -3.7Espey ESP 1.00 3.8 54 29.97 21.07 0 26.27 +9.6Essent ESNT ... ... 9 50.08 32.73 444 36.00 -17.1EssentPr n EPRT ... ... ... 13.81 13.32 176 13.47 -1.5EssexPT ESS 7.44f 3.1 28 270.04 214.03 240 236.22 -2.1EsteeLdr EL 1.52 1.1 48 158.80 93.45 902 141.95 +11.6Esterline ESL ... ... 17 100.60 67.15 107 73.10 -2.1EtfSilver SIVR ... ... ...q 17.70 14.92 106 15.56 -5.8EthanAl ETH .76 3.1 17 33.13 21.50 65 24.70 -13.6Etrac2xMtg MORL 3.31e 20.3 ...q 19.30 12.50 264 16.32 -7.5Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 1 71.00 -3.0Etr2xHomb HOML ... ... ...q 70.00 34.00 44.50 -26.1sEtrCrdOil n OILX ... ... ... 42.14 25.90 0 42.88 +31.5EtHiDLwV HDLV 2.57e 9.6 ... 33.35 23.58 3 26.87 -16.5Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2tEtr2xCEFd CEFL 2.88 18.7 ...q 18.98 15.35 101 15.38 -15.1EtrcDvsHi DVHL 2.85e 14.9 ...q 22.31 17.57 6 19.15 -5.2EtrWFxEn LMLP 1.90e 11.4 ... 19.00 14.10 36 16.70 +6.1EtracReit LRET 2.00e 8.2 ...q 27.57 19.32 0 24.32 -7.5UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 146.60 78 158.70 -7.8FI EnhEu n FIEE ... ... ... 202.02 151.77 1 160.50 -9.5Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 38.30 -10.7Etr MLP In MLPQ .08p ... ... 51.75 25.63 38 32.25 -14.4EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.89 -2.4EtrAlerInf MLPB .99e ... ...q 26.40 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 16.21 10.10 15.48 +3.2EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.13 -3.5Etr2xLevLg LBDC 2.89e 18.2 ...q 20.30 13.65 2 15.86 -2.7EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 8 16.40 -7.4EtrSCHiDv SMHD 3.06e 15.2 ...q 21.90 14.27 11 20.09 +2.3Euronav n EURN 2.41e ... ...dd 10.10 6.90 532 9.00 -2.7EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 2 9.32 -5.6EvansBc EVBN .92f 2.0 19 49.00 37.80 2 47.05 +12.3Evercore EVR 2.00f 1.9 24 112.60 69.55 265 105.95 +17.7EverestRe RE 5.20f 2.3 25 277.17 208.81 164 226.39 +2.3Evergy EVRG 1.60 2.8 25 57.44 47.06 850 56.55 +7.1EveriHldgs EVRI ... ... ...dd 8.99 6.08 450 7.13 -5.4EversrceE ES 2.02 3.4 19 66.15 52.76 1338 59.52 -5.8Evertec EVTC .40 1.8 18 22.95 12.60 304 22.00 +61.2EvolentH n EVH ... ... ...dd 27.15 10.30 762 22.40 +82.1sEvolPetrol EPM .40 3.6 23 11.10 6.35 192 11.05 +61.3EvoquaWt n AQUA ... ... ...cc 25.36 18.05 306 19.71 -16.9ExantasCap XAN .20 1.9 ...dd 11.38 8.51 112 10.26 +9.5ResCap pfA RSOpA 2.13 8.6 ... 25.56 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.75 25.96 +1.7ETYldShHi YYY 1.92 10.6 ...q 20.00 18.08 28 18.15 -6.8ExTrRobo ROBO .07e .2 ...q 46.20 35.38 176 39.91 -3.4RxVlmxWk VMAX ... ... ... 31.03 2.69 0 20.44 +67.0Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.10 +4.0Ber US Rs n BERN ... ... ... 29.41 24.94 0 28.24 +5.1ExTTactUS HTUS ... ... ...q 29.30 24.04 1 27.08 -.2ETF IndExp TETF ... ... ... 21.64 16.10 1 19.96 +4.8RxVlmxInF VMIN ... ... ... 46.55 2.37 19 2.98 -91.4ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.39 58 36.29 -4.7sExelon EXC 1.38f 3.2 12 42.92 35.37 3056 42.81 +8.6Express EXPR ... ... 30 11.34 5.28 784 9.29 -8.5Exterran n EXTN ... ... ...cc 33.69 23.29 38 25.70 -18.3ExtraSpce EXR 3.44f 3.5 24 101.96 73.70 550 99.28 +13.5ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 7192 82.24 -1.7F -FB Finl n FBK .06p ... 17 45.43 32.84 42 41.23 -1.8FBL Fn FFG 1.84 2.3 19 85.00 60.95 7 80.95 +16.2FCB Fin FCB ... ... 22 62.95 39.90 93 59.10 +16.3FGL Hldg n FG ... ... ... 11.94 8.14 1017 8.73 -13.3FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 67

FMC Corp FMC .66 .7 17 98.70 72.65 617 89.16 -5.8FNBCp PA FNB .48 3.6 14 14.92 12.02 887 13.47 -2.5FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 29.25 FTFQAntiB BTAL ... ... ...q 20.69 18.31 20.06 +4.0FTFQMom MOM ... ... ...q 26.26 22.44 24.70 +2.8FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 23.91 -8.3FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.53 -5.3FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 28.47 -5.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.41 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 28.98 30.51 -4.4FS Invest FSIC .76 9.9 9 9.31 6.95 1397 7.65 +4.1FTE Net n FTNW ... ... ... 26.25 14.10 1 18.65 +13.0FTI Cnslt FCN ... ... 27 65.14 31.65 116 62.38 +45.2FTS Intl n FTSI ... ... ... 22.60 13.22 565 14.38 -26.7Fabrinet FN ... ... 12 47.02 24.02 94 36.22 +26.2FactsetR FDS 2.56 1.3 24 217.36 155.09 149 199.25 +3.4FairIsaac FICO .08 ... 50 203.12 131.52 150 195.81 +27.8FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.4 1 5.69 3.01 674 3.73 -33.2FarPtAc un FPAC/U ... ... ... 10.45 10.14 108 10.20 +.4Farmland FPI .51 5.8 80 9.68 7.15 115 8.81 +1.5Farmln pfB FPIpB 1.50 6.2 ... 27.96 24.11 8 24.25 -5.9FedExCp FDX 2.60f 1.1 10 274.66 203.13 921 227.61 -8.8FedAgric AGM 2.32 2.5 ... 95.97 62.72 21 91.28 +16.7FdAgricA AGM/A 2.32 2.8 25 87.20 61.50 0 82.39 +13.3FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.18 +.2FAgMt pfB AGMpB 1.72 6.4 ... 28.80 25.52 1 26.97 +2.4FAgMt pfC AGMpC 1.50 5.7 ... 31.25 25.68 26.29 -5.5FedRlty FRT 4.00 3.2 22 135.59 106.41 216 125.00 -5.9FedRlt pfC FRTpC 1.25 5.2 ... 25.48 21.32 8 24.20 -3.9FedSignl FSS .28 1.2 28 25.00 17.13 83 23.44 +16.7FedInvst FII 1.08f 4.6 8 36.76 22.82 487 23.40 -35.1FedPMu FMN .88 6.6 ...q 15.07 13.18 15 13.33 -5.1Ferrari n RACE ... ... ... 149.85 84.38 219 133.94 +27.8Ferrellgs FGP .40 11.9 ...dd 5.75 2.87 58 3.35 -21.7Ferro FOE ... ... 17 25.50 17.78 230 20.90 -11.4FiatChrys FCAU ... ... ... 24.95 10.85 1527 18.90 +5.9FibriaCelu FBR .09e .5 ... 22.05 9.56 416 18.51 +25.9FidCorpBd FCOR 1.58 3.3 ...q 51.30 47.95 9 48.14 -5.5FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 11 49.27 -1.7FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 18 48.85 -2.8FidCnsDis FDIS .40e .9 ...q 44.16 34.66 91 42.62 +8.9FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 49 31.13 -9.3FidEnergy FENY .53e 2.5 ...q 22.21 17.01 176 21.06 +5.0FidFinan FNCL .60e 1.5 ...q 43.90 34.85 137 39.17 -3.9FidHlthCre FHLC .70e 1.7 ...q 44.44 37.13 80 41.56 +3.9FidIndls FIDU .56e 1.5 ...q 41.28 34.01 64 36.98 -4.4Fid Val n FVAL ... ... ... 35.18 29.03 4 32.84 -.1Fid Qual n FQAL ... ... ... 34.02 28.40 96 32.26 +1.5FidInfoTch FTEC .42e .8 ...q 57.89 42.32 386 55.17 +10.4Fid Moment FDMO ... ... ... 34.26 27.81 35 32.63 +4.3Fid LowVol FDLO ... ... ... 32.45 27.57 37 31.00 +1.3Fid RisR n FDRR ... ... ... 32.71 27.94 37 30.29 -1.2Fid CoreD n FDVV ... ... ... 30.41 26.24 35 29.29 +2.1FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 211 24.58 -.5FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 91 34.62 +.3FidTelecm FCOM .76e 2.6 ...q 33.40 27.59 30 28.82 -6.8FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 38 33.46 -4.5FidlNatFn FNF 1.20f 3.2 14 42.52 31.86 640 37.27 -5.0FidNatInfo FIS 1.28 1.2 20 108.00 85.23 939 106.60 +13.3FidClayOp FMO 1.72f 14.9 ...q 15.43 10.27 71 11.59 -11.9Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 79 89.90 42.92 1251 66.73 -6.8FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.0 21 62.71 43.92 479 50.50 -9.9FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 26 8.32 4.48 699 7.82 +53.3FstCash FCFS .88f 1.0 34 95.40 56.40 164 91.35 +35.4FstCwlth FCF .36f 2.3 22 16.40 12.07 188 15.66 +9.4FstData n FDC ... ... 11 22.14 14.73 2974 21.28 +27.3FstHorizon FHN .48 2.7 15 20.86 15.84 1885 17.81 -10.9FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 5 25.24 +.2FstInRT FR .87 2.6 22 33.75 27.61 631 33.45 +6.3FMajSilv g AG ... ... ...dd 8.40 4.93 3124 8.00 +18.7FstRepBk FRC .72 .7 ... 105.52 84.56 381 98.23 +13.4FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 15 25.29 -.9FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 3 25.85 -1.1FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 1 25.89 +.4FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 13 24.64 -3.0FtRpBk pfG FRCpG ... ... ... 27.05 24.09 3 25.16 -2.7FtTr 22 n FIV ... ... ... 10.08 9.02 52 9.25 +1.3FtTrGlob FAM .90 9.1 ...q 11.97 9.88 43 9.94 -14.2FT MCGr FNY .15e .3 ...q 45.34 33.90 104 43.35 +10.6FT MCVal FNK .40e 1.1 ...q 37.68 32.17 1 36.21 -.2FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 32.42 -4.6FT SCGr FYC .04e .1 ...q 50.73 36.99 123 48.97 +15.2FT SCVal FYT .26e .7 ...q 39.48 32.07 4 38.82 +5.3FT MegaCp FMK .44e 1.3 ...q 36.82 29.68 0 35.10 +4.8FTEurSelDv FDD 1.09e 8.2 ...q 14.79 12.97 454 13.22 -3.7FTDJMic FDM .49e .9 ...q 52.61 41.86 48 51.58 +8.7FT DynEq FDEU 1.45 9.1 ...q 20.20 15.79 31 15.89 -15.1FtTEqCom ERM ... ... ... 23.64 20.17 0 22.20 -.7FtT EqTact TERM ... ... ... 23.62 19.41 11 22.16 -.9FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 527 19.07 -4.7FT HeitGl PRME ... ... ... 20.81 17.96 20.05 +.5FT EM Sl n RNEM ... ... ... 59.26 48.96 6 49.32 -9.5FT LgShEq FTLS .16e .4 ...q 41.72 35.71 7 38.87 -1.1FT PfInc n FPEI ... ... ... 21.03 18.88 10 18.97 -5.8FT VolIn n HDMV ... ... ... 36.34 32.51 12 32.89 -4.2FT VolD n HUSV ... ... ... 23.72 21.53 26 22.78 -.9FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 38 22.88 -13.7FTEnInfra FIF 1.32a 8.0 ...q 19.23 14.57 17 16.42 -7.9FtTrEnEq FFA .96 6.1 ...q 16.73 14.00 33 15.61 -3.6FTArcaBio FBT ... ... ...q 148.05 111.23 34 141.93 +13.9FTDJInet FDN ... ... ...q 145.81 93.51 406 138.16 +25.7FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 85 23.16 +1.7FT ConDis FXD .30e .7 ...q 45.57 35.88 289 42.21 +.3FT ConStap FXG .75e 1.6 ...q 51.57 44.32 43 46.79 -3.9FT Engy FXN .33e 2.0 ...q 17.62 12.25 571 16.83 +8.7FT Fincl FXO .65e 2.1 ...q 32.92 28.10 360 31.39 +.2FT HlthCr FXH ... ... ...q 77.45 63.96 99 74.72 +7.0FT IndPrd FXR .16e .4 ...q 42.74 34.52 81 39.10 -3.7FT Matls FXZ .37e .9 ...q 46.43 37.58 56 41.65 -5.0FT Tech FXL .13e .2 ...q 59.90 43.15 107 56.38 +9.9FT Utils FXU .67e 2.5 ...q 28.28 23.46 118 26.41 +1.5FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 60 24.70 -6.2FT GlbRE FFR .75e 1.6 ... 47.43 41.42 5 45.49 FT NAEngy EMLP .93e 4.0 ...q 25.51 21.43 151 23.29 -5.2tFT HiLgSh FSD 1.20 8.3 ...q 17.25 14.46 64 14.49 -11.8FT USIPO FPX .32e .4 ...q 74.54 58.86 16 71.60 +4.9FTChnd FNI .19e .5 ...q 43.90 34.97 5 38.30 -3.3FT Dow30 n EDOW ... ... ... 23.50 19.61 21.61 -2.3FT EngCn FLM .58e 1.1 ...q 63.91 52.97 5 54.64 -8.2FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 65 48.23 -1.0FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.1 ...q 25.10 21.40 62 21.54 -11.6FT LCCore FEX .58e 1.0 ...q 62.82 52.42 123 59.23 +1.2FT LCGr FTC .24e .4 ...q 69.06 54.43 25 65.74 +7.4FT LCVal FTA .82e 1.6 ...q 57.69 49.07 34 52.26 -4.3FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 111 12.93 -16.7FT MCCore FNX .51e .7 ...q 71.16 57.71 25 68.73 +4.6FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 65 28.63 -4.9FTFutStrt FMF ... ... ... 51.53 37.80 0 48.52 +1.9FstTrMtg FMY 1.02 7.6 ...q 14.48 13.24 0 13.39 -5.9FT MultCG FAD .20e .3 ...q 75.06 57.62 3 71.97 +9.6FT MultCV FAB .45e .8 ...q 59.34 50.58 1 56.31 -1.2FT MLPEn FPL 1.26 12.2 ...q 13.49 9.57 90 10.33 -12.9FT REIT FRI .39e 1.7 ...q 24.11 20.20 45 23.46 +.8FT SCCore FYX .38e .6 ...q 68.38 53.07 89 66.72 +9.1FTSpecFin FGB .70 11.5 ...q 7.57 5.65 26 6.11 -.5FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 1 22.92 -2.0FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 215 30.34 -1.7FT EmOp FEO 1.40 10.3 ...q 17.42 13.42 9 13.59 -16.7FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 144 12.66 -1.4sFirstEngy FE 1.44 4.0 8 36.71 28.93 2394 36.43 +19.0Fitbit n FIT ... ... ...dd 7.79 4.51 1947 6.54 +14.5500.com WBAI ... ... 63 23.22 9.05 114 14.50 +43.4FvPntHld n FPH ... ... ... 15.45 10.25 443 11.23 -20.4FlagstarB FBC ... ... 29 40.06 29.61 101 34.78 -7.1F&C DynPf DFP 1.92 8.1 ...q 28.36 22.78 20 23.63 -11.4FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 5 13.62 -9.1FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.60 11 10.82 -8.4FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.28 66 19.04 -7.0FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 27 19.33 -10.6Flanign BDL .25f .9 15 30.30 20.20 2 27.90 +18.3Fleetcor FLT ... ... 27 222.92 138.43 354 214.20 +11.3FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 19 114.13 +2.0FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 52.56 23 53.14 -11.0FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.27 285 33.55 +.8Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 118 24.21 -.6Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 33 24.64 -1.2FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.15 -3.6FlexEMTilt TLEH ... ... ...q 33.14 28.29 1 28.64 -7.2FlxDMTilt TLDH ... ... ...q 30.34 26.93 0 27.75 -4.9FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 4 62.45 -.5FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 7 45.96 -5.7FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.38 20 64.33 -7.1FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.79 2 22.98 -9.9FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 25.73 3 26.00 -9.0FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.98 35 24.17 -9.8FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 40.00 12 44.59 +1.1FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 1 43.16 -2.4FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 289 45.20 +.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 51 75.35 -.1FlexSolu FSI ... ... ...dd 2.10 1.33 1.67 -8.4Flor&Dec n FND ... ... 52 58.28 32.72 240 50.17 +3.1Flotek FTK ... ... ...dd 9.53 3.03 258 3.13 -32.8FlowrsFds FLO .72f 3.4 22 22.82 16.80 450 20.69 +7.1Flowserve FLS .76 1.9 ...cc 48.10 37.51 392 40.10 -4.8TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 417 48.41 -6.3FlyLeasing FLY 1.00 7.2 12 14.97 11.54 49 13.80 +6.9FEMSA FMX .74e .8 ... 103.82 80.86 211 88.23 -6.0FootLockr FL 1.38 2.6 21 59.40 28.42 1026 52.18 +11.3FordM F .60a 5.5 6 13.48 10.14 16516 10.99 -12.0ForestCA FCE/A .72 3.1 18 26.30 19.24 871 22.93 -4.9Forestar FOR ... ... 13 26.39 15.35 109 20.75 -5.7ForsightEn FELP .13 ... ...dd 4.95 3.28 0 3.87 -11.4Fortis n FTS 1.70 5.3 ... 38.24 30.88 260 32.20 -12.2Fortive n FTV .28 .4 ... 81.51 62.05 797 76.54 +5.8FortTrInf n FTAI 1.32 7.2 ...dd 20.13 15.45 106 18.33 -8.0FortunaSlv FSM ... ... 24 6.08 4.03 758 5.84 +11.9FBHmSec FBHS .80 1.5 18 73.62 52.63 425 53.40 -22.0ForumEn FET ... ... ...dd 17.95 10.05 222 12.40 -20.3FoundBld n FBM ... ... ... 16.40 11.03 24 15.58 +5.3FourCorP s FCPT 1.10 4.4 19 26.96 21.28 216 25.08 -2.4FourSeEd n FEDU 3.32 62.4 9 10.45 5.18 8 5.32 -40.9FrancoN g FNV .96f 1.3 72 86.06 66.19 333 74.45 -6.9FrankCov FC ... ... ...dd 31.20 17.35 49 26.90 +29.6FrankFn n FSB .40p ... 19 42.15 30.30 64 38.35 +12.5FrankLibInt FLQH ... ... ... 28.16 23.58 0 24.70 -2.5FrankLibEm FLQE ... ... ... 35.59 29.55 12 30.00 -9.2 FrankLibGl FLQD ... ... ... 30.47 26.92 0 27.25 -6.3FrankLbGlE FLQG ... ... ... 32.51 27.68 0 29.54 -3.4FrnL LoV n FLLV ... ... ... 32.50 28.32 31.09 +2.6FrnkLInvGr FLCO ... ... ... 24.89 23.48 23.57 -4.9FrnL IntO n FLIO ... ... ... 31.52 26.84 27.87 -5.2FrkL US Eq FLQL ... ... ... 30.33 25.55 4 29.33 +1.5FrankL Mun FLMB ... ... ... 25.38 24.31 24.34 -2.9FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 29.49 24.17 29.32 +11.9FrkL USMid FLQM ... ... ... 29.28 24.87 28.55 +2.0FrankRes BEN .92 2.9 10 47.65 31.28 1547 31.48 -27.3FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.1 11 11.45 7.08 224 8.79 -18.2FrkLtdDur FTF .74 6.8 ...q 12.13 10.85 46 10.96 -7.4FrkUnv FT .47 7.1 ...q 7.36 6.55 44 6.68 -6.9FranksIntl FI .30 3.9 ... 9.15 4.93 736 7.65 +15.0FrptMcM FCX .20 1.2 11 20.25 11.71 8455 17.07 -10.0FresenMd FMS .51e 1.0 ... 57.94 44.88 60 50.09 -4.7FDelMnt FDP .60 1.4 19 52.64 43.02 65 44.31 -7.0FriedmInd FRD .12f 1.4 ...dd 10.22 5.15 99 8.49 +49.5Frontlne rs FRO .60e ... ...dd 6.50 3.79 426 5.62 +22.4FullerHB FUL .62f 1.1 23 58.74 46.62 315 54.24 +.7FutureFuel FF .24a 1.7 17 16.22 11.32 48 14.27 +1.3G -GAMCO s GBL .10f .4 ... 32.60 23.97 4 27.19 -8.3GATX GATX 1.76f 2.4 14 76.26 56.00 151 74.78 +20.3GATX 66 GMTA ... ... ... 27.00 22.81 4 25.60 -2.6GCP ApT n GCP ... ... 26 34.79 27.25 262 28.35 -11.1GDL Fund GDL .64 7.0 ...q 10.32 9.05 26 9.11 -6.4GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.23 18.83 4757 20.49 -12.4GGP Inc pfA GGPpA 1.59 6.6 ... 25.72 23.55 5 23.97 -5.1GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.46 135 26.30 +1.3GMS Inc n GMS ... ... 15 39.98 23.50 486 26.13 -30.6GNC GNC .80 23.5 3 10.95 2.90 1056 3.40 -7.9GP Strat GPX ... ... 24 31.25 17.45 63 17.90 -22.8GTT Comm GTT ... ... ...dd 62.32 28.30 479 43.70 -6.9GabCvInc GCV .48 7.7 ...q 6.68 4.91 23 6.24 +5.8GabCv pfB GCVpB 1.50 5.9 ... 27.14 25.49 25.64 -3.2GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 73 22.64 -3.3GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.59 -2.1GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 0 25.62 -2.7GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 8 25.17 -.7GabelliET GAB .60 9.6 ...q 6.65 5.87 228 6.24 +.8GabllE pfD GABpD 1.47 5.8 ... 26.75 25.27 4 25.49 -2.3GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 3 24.03 -2.7Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.30 -.9GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 0 24.59 -2.1GabGSmM GGZ ... ... ... 13.61 11.73 8 12.05 -5.4GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 1 25.27 -.9GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 6 18.66 -12.4GabGUtil pf GLUpA 3.00 6.9 ... 55.40 43.66 43.66 -13.1GabGoAn n GGO ... ... ... 24.74 16.18 0 19.82 +9.9GabGo pfA GGOpA ... ... ... 45.00 42.00 44.00 +2.3GabHlthW GRX .52 5.2 ...q 10.95 9.12 21 10.06 -2.5GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 1 25.40 -1.6GabHlt pfB GRXpB 1.47 5.7 ... 27.38 25.49 25.82 -1.9GabMultT GGT .88e 9.6 ...q 10.09 8.42 65 9.14 -.7GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 23.97 -4.5GabUtil GUT .60 10.0 ...q 7.20 5.68 145 5.99 -15.6GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 25.61 GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 25.41 -.2Gasa rs GFA ... ... ... 12.99 5.12 12 5.22 -58.6Gain Cap GCAP .24 3.0 13 13.26 5.77 113 7.89 -21.1Gallaghr AJG 1.64 2.5 25 72.77 56.20 455 65.53 +3.6GamGldNR GGN .84 16.5 ...q 5.77 4.80 308 5.10 -2.1GamGld pfB GGNpB 1.25 5.5 ... 25.30 22.50 3 22.87 -7.9GamNRG&I GNT .84 13.4 ...q 7.23 6.00 21 6.25 -6.9GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.77 4 23.34 -6.7GameStop GME 1.52 10.8 ...dd 22.37 12.20 1289 14.05 -21.7Gannett n GCI .64 5.9 ...cc 12.38 7.94 596 10.78 -7.0Gap GPS .97 3.0 16 35.68 21.02 2535 32.24 -4.7GardDnv n GDI ... ... ... 38.00 20.55 593 28.73 -15.3Gartner IT ... ... 41 142.16 111.57 277 134.88 +9.5GasLogPt GLOP 2.09f 8.8 11 25.55 21.85 41 23.70 -4.2GasLPt pfA GLOPpA ... ... ... 27.24 25.30 16 26.19 +.3GasLog GLOG .56 3.0 38 22.55 15.28 157 18.85 -15.3GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.52 3 26.28 -1.2GastarExp GST ... ... ...dd 1.39 .38 2010 .54 -48.8Gastar pfA GSTpA 2.16 16.3 ... 19.10 6.40 5 13.24 -26.1Gastar pfB GSTpB 2.69 18.6 ... 22.50 8.46 0 14.48 -23.3GatesInd n GTES ... ... 29 18.72 14.60 513 16.02 -11.4GazitGlobe GZT .37e 4.1 ... 11.00 9.01 1 9.13 -13.3GeeGroup JOB ... ... ...dd 5.58 2.00 1 2.28 -18.1GencoSh rs GNK ... ... ...dd 20.07 8.83 201 15.87 +19.1Generac GNRC ... ... 19 53.78 35.51 179 51.64 +4.3GAInv GAM 1.15e 1.0 ...q 36.59 32.20 28 34.32 -.2GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.55 2 25.81 -2.9GenDynam GD 3.72 2.0 20 230.00 184.21 1763 189.69 -6.8GenElec GE .48 3.6 ...dd 27.59 12.61 32180 13.37 -23.5GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.5 10 60.69 41.01 3143 43.53 -26.6GenMoly GMO ... ... ...dd .51 .28 72 .40 +22.8GenMotors GM 1.52 3.9 ...dd 46.76 34.45 4934 38.97 -4.9GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 124 39.90 +22.8GenesWyo GWR ... ... 27 84.40 64.31 118 81.02 +2.9GenesisEn GEL 2.88f 13.3 53 32.59 18.42 594 21.62 -3.3GenesisHlt GEN .24 10.5 ...dd 2.86 .60 294 2.28 +198.8GenieEn n GNE .30 5.2 ... 7.61 3.82 234 5.72 +31.2GenieE pfA GNEpA .64 8.5 ... 7.94 6.85 6 7.53 +2.6Genpact G .30 ... 19 34.79 27.33 606 29.02 -8.6GenuPrt GPC 2.88f 3.2 21 107.75 79.86 495 90.72 -4.5Genworth GNW ... ... 3 4.92 2.66 1357 4.49 +44.4GeoGrp s GEO 1.88 7.1 16 31.03 19.05 819 26.60 +12.7GeoPark GPRK ... ... ... 21.88 7.27 237 20.84 +110.3GaPw 77 n GPJA ... ... ... 26.14 23.01 18 24.89 -2.8Gerdau GGB .02e .6 ... 5.32 2.89 7450 3.59 -3.5GerNew GF 1.23e .4 ...q 21.49 16.53 26 18.18 -6.5GettyRlty GTY 1.28 4.5 15 29.89 22.68 71 28.41 +4.6GigCapit n GIG ... ... ... 10.22 9.60 1 9.85 +2.2GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 16 34.19 27.21 744 27.46 -15.0Glatfelter GLT .52 2.6 15 23.85 15.76 78 19.68 -7.6Glaukos n GKOS ... ... ... 45.00 23.08 157 40.99 +59.8GlaxoSKln GSK 2.89e 7.1 ... 42.95 34.52 1615 40.65 +14.6GblBrCopp BRSS .24 .7 12 36.50 27.50 55 32.05 -3.2GlbMed n GMRE .20p ... ...cc 9.83 6.34 69 8.86 +8.0GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 1 24.96 -1.4GlobNetL n GNL .94 4.6 33 22.66 15.55 269 20.63 +.2GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.06 12 24.90 -3.0GlobPtrs GLP 1.85 10.7 ...dd 18.50 15.17 41 17.35 +3.9GlobPay s GPN .04 ... 37 119.69 87.86 461 111.10 +10.8GlbShipLs GSL .40 31.7 ...dd 1.94 .97 57 1.26 +8.6GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 1 24.62 +2.9GlbXNordic GXF .83e 3.8 ...q 24.68 21.25 1 21.83 -3.8GbXSpDvE SDEM .63e ... ...q 17.90 13.81 2 14.11 -13.3GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.17 -.6GblXEffic EFFE .16p ... ...q 27.69 25.00 1 26.40 -.9GblXPortgl PGAL .36e 2.9 ...q 13.33 11.06 127 12.60 +6.0GblXColum GXG .41e 3.8 ...q 11.51 9.33 113 10.67 +6.5GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.91 0 21.36 -10.9GbXMLP&E MLPX .60 4.5 ...q 14.60 11.36 40 13.29 -2.2GblXChMat CHIM .24e 1.3 ...q 24.12 17.32 18.74 -10.2GblXArg ARGT .09e .3 ...q 38.46 26.36 74 27.79 -21.3GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 127 25.29 -1.2GXSupInPf SPFF .99 8.2 ...q 12.96 11.65 72 12.05 -.9GblXGuru GURU .28e .9 ...q 32.47 26.72 4 31.47 +6.0GbXGreece GREK .13e 1.4 ...q 11.56 8.57 246 9.06 -11.9GblXChCon CHIQ .12e .7 ...q 19.98 14.58 34 17.35 -7.1GblX MLP MLPA .90e 9.9 ...q 11.14 8.14 316 9.13 -7.4GblXFertil SOIL .25e 2.4 ...q 11.01 9.22 1 10.29 -2.3GblXChiEn CHIE .41e 3.3 ...q 13.77 10.65 2 12.26 +8.0GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 102 21.00 -3.6GlbXChiFn CHIX .34e 2.0 ...q 21.04 15.28 26 16.62 -7.7GbXSEAsia ASEA .42e 2.7 ...q 18.44 14.97 15.30 -10.0GblXPakist PAK ... ... ...q 16.55 10.75 10 10.98 -11.3GblXChiInd CHII .35e 2.6 ...q 16.58 13.35 1 13.36 -12.5GblXNorway NORW .83e 5.8 ...q 14.95 11.41 41 14.33 +9.1GblXScUS n SCIU ... ... ...q 32.53 28.49 17 31.46 +1.7GblXScEu n SCID ... ... ...q 29.75 26.39 26.84 -3.2GblXScAs n SCIX ... ... ...q 27.08 24.06 0 25.17 -2.8GblXScJp n SCIJ ... ... ... 33.72 28.85 3 29.43 -7.1GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 22 24.59 -1.2GbXNigeria NGE .31e 1.5 ...q 27.10 17.71 39 21.10 -2.8GbX US Inf PAVE ... ... ... 17.80 13.80 8 16.27 -3.1GblFound n BOSS ... ... ... 20.72 15.50 1 19.63 +13.4GlbXCop rs COPX .43e 1.8 ...q 29.34 20.67 49 23.62 -13.6GlbXSilv rs SIL ... ... ...q 36.36 28.21 52 29.11 -10.8GlbXLith rs LIT ... ... ...q 41.21 28.90 270 32.43 -16.3GbX Gold rs GOEX ... ... ...q 25.21 20.08 3 22.28 -4.4GbXUran rs URA ... ... ...q 16.36 11.81 161 12.88 -14.4GlblScape GSB .06 1.6 21 5.51 3.27 8 3.86 +8.7Globalstar GSAT ... ... ...dd 2.21 .44 2411 .46 -64.6GlobantSA GLOB ... ... 58 57.57 34.82 225 56.34 +21.3GlobusMed GMED ... ... 43 57.55 27.79 116 50.82 +23.6Glowpoint GLOW ... ... ...dd .65 .15 292 .19 -47.2GoDaddy n GDDY ... ... ...cc 75.18 40.78 877 71.71 +42.6GolLinhs s GOL ... ... ... 14.48 4.42 400 5.38 -38.6GoldFLtd GFI .02e .6 ... 4.70 3.33 2017 3.52 -18.1GoldResrc GORO .02 .3 85 6.92 3.37 305 6.81 +54.8GoldStdV g GSV ... ... ... 2.01 1.15 171 1.37 -21.7Goldcrp g GG .24 1.7 19 15.55 11.64 3262 13.92 +9.0GoldenMin AUMN ... ... ... .65 .29 94 .31 -27.5GoldStr g GSS ... ... 6 .92 .56 551 .67 -24.6GldFld GV ... ... 11 6.38 3.60 17 4.25 -13.3GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 104 25.99 -2.0GS BDC n GSBD 1.80 8.6 11 23.20 18.78 100 20.96 -5.5GS ActbtInt GSIE ... ... ...q 32.48 27.37 67 29.12 -2.9GS ActEM GEM ... ... ...q 39.44 30.95 46 32.81 -8.4GS ActEur GSEU .60e ... ... 33.94 29.45 3 30.44 -4.0GS ActJpn GSIY ... ... ... 36.02 29.67 32.33 -3.9GS US LgC GSEW ... ... ... 46.27 40.58 0 44.06 +1.3GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.12 -2.8GS CpBd n GIGB ... ... ... 50.44 47.71 10 47.87 -4.7GS ActLgC GSLC ... ... ...q 57.42 47.74 106 54.65 +2.4GS 0-1Yr n GBIL ... ... ... 105.09 99.91 45 100.02 GS Indus n GVIP ... ... ... 57.97 47.74 8 55.34 +4.5GS SCap n GSSC ... ... ... 48.61 39.39 7 47.25 +9.1GSCI37 GSC ... ... ...q 28.00 17.55 26.84 +11.9GoldmanS GS 3.20f 1.5 21 275.31 214.64 1199 220.38 -13.5GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 42 27.46 -3.9GoldS pfN GSpN ... ... ... 28.34 25.95 28 26.74 -4.0GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 12 26.48 +2.3GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 12 24.29 +6.8GoldS pfA GSpA .96 4.0 ... 24.46 21.25 41 23.93 +6.1GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 61 23.41 +3.6GS MLPEn GER .64 10.4 ...q 7.48 5.25 237 6.17 +.3GS MLPInc GMZ 1.38 15.2 ... 10.33 7.55 87 9.07 +1.5GoodrPet n GDP ... ... ... 15.75 8.20 24 12.32 +12.9GormanR GRC .50 1.4 31 35.88 25.06 24 35.03 +12.2vjGrace GRA .96 1.3 21 77.37 58.48 338 73.17 +4.3Graco s GGG .53 1.2 14 49.69 34.89 338 44.91 -.7GrahamCp GHM .36 1.4 19 27.51 17.97 3 26.18 +25.1 GrahamH s GHC 5.32f .9 22 625.45 536.90 11 597.20 +7.0Graingr GWW 5.44f 1.8 26 322.34 155.00 672 297.76 +26.0Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 1 25.36 -5.8GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 2587 27.32 +2.5GranTrra g GTE ... ... ...dd 3.60 1.93 817 3.42 +26.7GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 28 68.58 47.05 202 55.48 -12.5GranitPnt n GPMT 1.60f 8.8 55 19.30 16.15 121 18.26 +2.9GraniteRE GRP/U 2.30 ... ... 42.53 36.24 2 41.00 +4.9Gran Gld n BAR ... ... ... 142.87 123.68 6 125.11 -4.0GranCom n COMB ... ... ... 27.39 24.80 7 25.62 -2.1GranSP n COMG ... ... ... 32.29 24.96 0 30.02 +8.4GrphTInt n EAF ... ... ... 20.75 14.44 310 17.51 +13.0GraphPkg GPK .30 2.1 15 16.74 12.65 863 14.60 -5.5GrayTelev GTN ... ... 9 17.80 10.70 682 15.85 -5.4GrayTvA GTN/A ... ... 22 15.75 9.50 14.80 +3.1GrtAjax n AJX 1.20 9.1 8 15.40 12.27 35 13.19 -4.6GrtAjx24 n AJXA ... ... ... 26.80 24.54 5 24.91 -1.9GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 938 1.13 -12.4GrtWstBcp GWB 1.00f 2.4 17 46.03 33.27 71 42.18 +6.0GreenDot GDOT ... ... 39 79.12 37.95 260 75.00 +24.5GreenTrH n GHG ... ... ...cc 25.10 10.75 84 17.89 +38.1sGreenbCos GBX .92f 1.7 11 54.46 41.45 546 53.25 -.1Greenhill GHL .20 .7 ...dd 29.85 13.80 141 28.55 +46.4Greif A GEF 1.68 3.2 17 65.60 47.97 106 52.12 -14.0Greif B GEF/B 2.51e 4.4 13 71.95 52.50 4 56.80 -18.1Griffon GFF .28f 1.6 19 24.50 17.00 136 17.95 -11.8Group1 GPI 1.00 1.5 9 84.47 51.62 170 66.51 -6.3GrubHub GRUB ... ... ...cc 120.07 42.42 696 105.33 +46.7GAeroPac PAC 2.78e 2.9 ... 119.87 82.19 42 95.87 -6.7GpoASur ASR 3.31e ... ... 229.45 152.41 27 160.61 -12.0GpoAvalAc AVAL .40 4.8 ... 9.51 8.01 121 8.34 -1.9GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 11 8.99 -3.9GpSuprvi n SUPV ... ... ... 33.85 9.99 1196 12.38 -57.8GpTelevisa TV ... ... ... 27.37 14.20 578 18.86 +1.0GuangRy GSH .63e 2.3 ... 37.43 24.78 1 27.29 -18.3Guess GES .90 4.1 ...cc 26.15 11.48 352 21.91 +29.8GuggBAB GBAB 1.66 7.6 ...q 23.29 20.97 18 21.73 -4.4Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.9 ...q 23.88 21.08 22 21.94 GuggChina YAO .54e 1.5 ...q 39.91 29.66 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 170.24 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 93.48 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 31.66 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 137.04 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 28.25 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 100.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 123.77 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 97.66 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 168.00 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.77 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 11.3 ...q 9.42 7.72 102 8.49 -4.6GugChinTc CQQQ .60e 1.0 ...q 67.24 46.41 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.11 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 19.41 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.42 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.53 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 25.77 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 25.28 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.96 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 31.88 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 30.01 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.04 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 55.40 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.24 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.40 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs CVY 1.07e 5.0 ...q 23.50 20.59 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.24 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 47.08 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.09 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 59.78 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.69 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.15 46.41 -.2GugStrOp GOF 2.19 9.9 ...q 22.19 18.80 89 22.15 +2.7Guidewire GWRE ... ... ...dd 96.19 67.89 289 89.25 +20.2GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 30 34.10 +19.7H -HCA Hldg HCA .35p ... 16 108.85 71.18 742 103.87 +18.2HCI Grp HCI 1.50f 3.6 ...dd 49.12 27.11 38 41.79 +39.8HCP Inc HCP 1.48 5.7 14 32.65 21.48 2508 25.85 -.9HDFC Bk HDB .37e .4 ... 110.77 87.10 392 104.53 +2.8HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 2 26.39 -.3HFF Inc HF 1.80e ... 15 51.74 32.99 101 34.22 -29.6HMG HMG ... ... ...dd 16.33 8.94 14.02 +12.2HNI Corp HNI 1.18f 3.1 19 43.42 31.16 81 38.43 -.4HP Inc HPQ .56f 2.5 8 24.75 17.10 3612 22.59 +7.5HRG Grp HRG ... ... ...dd 19.19 9.42 914 13.59 -19.8HSBC HSBC 1.50e 3.2 ... 55.89 46.23 1328 46.73 -9.5HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 86 26.41 +2.3HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3Haemonet HAE ... ... 84 96.84 38.47 300 90.82 +56.4HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.91 3549 4.13 -45.4Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 4649 44.53 -8.9HamBchBr HBB .34 1.2 ... 41.00 20.97 12 28.90 +12.5HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 14 37.68 -4.2HanJS JHS .87e 6.5 ...q 15.12 12.97 17 13.35 -10.1HanJI JHI 1.45e 9.1 ...q 18.85 15.85 16 15.93 -9.0HanPrmDv PDT 1.08a 6.5 ...q 17.33 14.50 79 16.59 -3.2HanPfEq HPI 1.68 7.6 ...q 22.58 19.73 23 21.99 +2.7HanPfd2 HPF 1.68 7.8 ...q 22.71 19.39 16 21.46 -.1HanPfd3 HPS 1.47 7.8 ...q 19.48 16.80 40 18.70 -.3HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 46 23.51 -4.7Hanesbds s HBI .60 2.7 11 25.73 16.38 2087 22.12 +5.8HannArms HASI 1.32 6.8 35 25.28 17.33 183 19.46 -19.1HanoverIns THG 2.16 1.8 65 123.43 87.49 98 120.10 +11.1HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 2 25.70 +1.5HarleyD HOG 1.48 3.5 13 56.50 39.34 1254 42.28 -16.9HarmonyG HMY .05 ... ... 2.53 1.52 2975 1.65 -11.8HarrisCorp HRS 2.28 1.6 26 170.54 109.08 379 145.76 +2.9Harsco HSC .20m .9 55 26.75 15.05 407 21.55 +15.5HarteHk rs HHS ... ... ... 12.16 7.27 1 10.99 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.92 -2.8HrtMuOp n HMOP ... ... ... 42.46 39.53 39.65 -1.3HartfFn42 HGH 1.97 6.6 ... 31.65 28.57 33 29.73 +1.6HartfdFn HIG 1.00 1.9 18 59.20 49.67 703 51.57 -8.4HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.4 22 27.23 17.70 60 21.40 -5.5HavertyA HVT/A .38a 1.7 17 27.10 18.00 21.80 -6.6HawaiiEl HE 1.24 3.5 24 38.72 31.71 383 35.24 -2.5Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 101 5.93 -.3HlthcrRlty HR 1.20 4.1 47 34.71 26.09 773 29.30 -8.8HlthcreTr HTA 1.22 4.5 52 31.87 24.06 926 26.97 -10.2HeclaM HL .01e .3 ...dd 5.58 3.25 2031 3.56 -10.3HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 53.03 +.1Heico s HEI .13 ... ... 97.32 58.64 198 73.06 Heico A s HEI/A ... ... 48 79.00 50.76 119 61.60 HelixEn HLX ... ... 3 8.87 5.07 456 8.06 +6.9HelmPayne HP 2.80f 4.4 ...dd 75.02 42.16 482 63.93 -1.1Hemisphrx rs HEB ... ... ... .74 .28 263 .30 -12.1HennCap n HCAC ... ... ... 11.00 8.97 10.15 +3.6HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 11.15 +7.5Herbalif s HLF ... ... 23 56.75 30.36 1133 53.26 HercHld n HRI ... ... ... 72.99 35.89 48 54.84 -12.4HercTGC HTGC 1.24 9.6 13q 13.97 11.55 298 12.89 -1.8HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 1 25.32 -1.2HeritageIns HRTG .24 1.4 58 19.15 8.85 61 16.72 -7.2Hersha pfC HTpC 1.72 7.0 ... 26.28 23.82 1 24.67 -1.9Hersha rs HT 1.12 5.1 16 21.88 16.60 224 21.82 +25.4Hersha pfD HTpD 1.63 6.7 ... 25.94 22.61 5 24.10 -2.3Hersha pfE HTpE ... ... ... 26.40 22.66 6 23.94 -3.2Hershey HSY 2.62 2.8 20 115.82 89.10 635 92.77 -18.3HertzGl HTZ ... ... ... 27.27 10.72 1886 15.44 -30.1Hess HES 1.00 1.5 ...dd 68.40 37.25 1710 65.96 +39.0Hess pfA HESpA ... ... ... 76.73 48.24 6 74.17 +28.1HessMidP n HESM 1.33f 6.5 19 23.34 18.32 37 20.44 +3.2HP Ent n HPE .56f 3.8 12 19.48 12.72 4730 14.77 +2.9Hexcel HXL .50 .7 24 73.42 50.50 135 67.05 +8.4Hi-Crush HCLP 1.05e 8.9 13 14.85 7.25 525 11.75 +9.8HighPtRs HPR ... ... ...dd 7.60 2.66 667 6.04 +17.7HighlFlR n HFRO ... ... ... 16.60 15.00 98 15.51 +.1HighwdPrp HIW 1.85 3.6 22 53.34 41.34 513 51.09 +.4Hill Intl HIL ... ... ...dd 6.08 4.25 23 5.90 +8.3Hill-Rom HRC .80 .9 23 94.63 71.91 158 86.94 +3.1HillenInc HI .83 1.8 23 49.35 34.65 79 47.40 +6.0HillmCT pf HLMp 2.90 9.5 ... 36.95 26.41 2 30.40 -11.5HilltopH HTH .28 1.3 11 28.32 21.47 95 22.19 -12.4HilGrVa n HGV ... ... ... 47.75 32.20 314 34.43 -17.9Hilton HLT .60 .8 40 88.11 60.54 1719 79.45 -.5HoeghLP HMLP 1.72 9.4 11 20.00 15.33 42 18.25 -2.1Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 21 25.52 -5.2HollyEngy HEP 2.62f 9.3 13 36.05 26.09 87 28.08 -13.6HollyFront HFC 1.32 1.9 17 83.28 25.97 2203 69.04 +34.8HomeDp HD 4.12 2.1 25 207.61 144.25 1607 193.62 +2.2Honda HMC .84e 2.9 ... 37.29 27.05 263 28.90 -15.2HonwllIntl HON 2.98 2.1 64 165.13 133.20 1243 144.94 -5.5Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 70 45.95 +4.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 68

HorizGbl n HZN ... ... 30 19.26 5.13 374 6.36 -54.6HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.45 +.2HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 1 49.66 -1.3HorGKWld KLDW ... ... ...q 35.73 30.14 28 33.52 +.1HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 15 19.88 -7.1JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.95 +3.0Hormel s HRL .75 2.0 22 38.00 29.75 1416 36.82 +1.2Hornbeck HOS ... ... ...dd 4.87 2.07 189 3.96 +27.3HostHotls HST 1.00a 4.8 18 22.47 17.26 4513 21.02 +5.9HoulihnL n HLI 1.08 2.1 20 52.86 34.41 96 51.19 +12.7HstnAEn HUSA ... ... ... .94 .22 3004 .28 -16.7HovnanE HOV ... ... ...dd 3.41 1.55 533 1.67 -50.1HHughes HHC ... ... 29 140.38 114.28 145 136.83 +4.2HuanPwr HNP 2.45e 9.1 ... 30.60 23.64 56 26.88 +7.5Hubbell HUBB 3.08 2.8 21 149.03 100.55 446 108.19 -20.1HubSpot HUBS ... ... ...dd 143.00 63.00 177 127.20 +43.9HudBayM g HBM .02 ... 8 10.25 5.25 248 5.40 -38.6HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.8 28 36.06 28.25 402 35.20 +2.8HugotnR HGT .09e 13.8 2 1.95 .55 50 .65 -53.6Humana HUM 2.00f .7 25 309.19 229.84 345 300.85 +21.3HuntCoFn HCFT .40m 11.4 5 4.98 2.55 83 3.47 -13.3FiveOk pfA OAKSpA 2.19 8.6 ... 25.98 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.12 37.35 69 40.13 +4.6HuntgtnEco HECO .47e .2 ...q 44.87 39.67 41.52 -.4HuntgtnIng HII 2.88 1.3 20 276.69 185.92 137 216.78 -8.0Huntsmn HUN .65 2.2 10 36.09 24.51 938 29.17 -12.4Huya n HUYA ... ... ... 50.82 15.25 3731 31.15 +94.0Hyatt H .60 .8 37 84.89 54.38 695 77.95 +6.0HysterYale HY 1.21 1.9 17 93.90 62.62 8 64.59 -24.2I -IAMGld g IAG 1.52f 25.2 ...cc 7.25 4.80 1984 6.03 +3.4ICICI Bk IBN .16e 2.0 ... 11.26 7.75 3578 8.01 -17.7IDT Cp IDT 1.00f 17.6 ...dd 16.48 4.87 146 5.68 -46.4IEC Elec IEC ... ... ...cc 6.80 3.42 118 5.92 +43.7ING ING .14e 1.0 ... 20.58 14.14 1229 14.32 -22.4ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 40 25.85 +1.2sING 6.375 ISF 1.59 6.0 ... 26.31 25.40 44 26.35 +2.5ION Geo rs IO ... ... ...dd 32.45 3.20 186 24.55 +24.3iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.80 -1.7IQ HdgMult QAI ... ... ...q 33.13 29.31 70 30.35 -.3IQ Hedge MCRO ... ... ...q 27.20 25.64 26.14 -1.5IQ HdgLgS QLS ... ... ...q 24.53 20.86 1 21.84 -.3IQ Ch SC n CSML ... ... ... 29.96 23.89 18 28.91 +3.1IQ HdgEv QED ... ... ...q 22.00 20.76 1 21.32 +2.0IQ HiYlVl n HYLV ... ... ... 25.58 22.89 23.91 -4.9IQ CorePl n AGGP ... ... ... 20.27 18.67 47 19.14 -4.1IQ CoreBd n AGGE ... ... ... 19.86 18.22 2 18.72 -4.3IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 1 23.72 -2.8IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 21.03 -6.8IQ 50HgEur HFXE ... ... ...q 21.45 19.05 1 19.43 -4.5IQ 50HIntl HFXI ... ... ...q 22.80 20.00 30 20.85 -3.7IQ RealRtn CPI ... ... ...q 27.90 27.17 14 27.75 +1.2IQUSReSC ROOF 1.43e 5.3 ...q 27.77 22.60 40 26.81 +1.9IQMrgArb MNA ... ... ...q 31.92 30.25 192 30.92 -.4IQ AustSC KROO .88e 4.4 ...q 20.49 16.56 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 2 32.44 -7.1IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.53 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 1 27.33 -4.3IQVIA Hldg IQV ... ... 12 110.67 87.45 926 100.61 +2.8IRSA IRS ... ... ... 32.97 16.51 47 18.09 -38.9iShGold IAU ... ... ...q 13.11 11.61 10912 12.01 -4.0iShGSCI GSG ... ... ...q 18.31 13.65 307 17.66 +8.5iSAstla EWA 1.01e 4.5 ...q 24.19 21.37 1216 22.43 -3.2iSAstria EWO .37e 1.7 ...q 27.41 21.20 176 22.31 -9.5iShBelg EWK .51e 2.6 ...q 23.00 19.33 9 19.65 -6.5iShBrazil EWZ .67e 2.1 ...q 47.85 30.98 15800 32.55 -19.5iShCanada EWC .48e 1.7 ...q 30.60 26.48 1418 28.44 -4.0iShEMU EZU .86e 2.1 ...q 47.13 40.12 4774 40.96 -5.6iSFrance EWQ .58e 1.9 ...q 33.73 28.51 2004 30.48 -2.4iShGerm EWG .60e 2.0 ...q 35.87 29.32 3682 29.93 -9.4iSh HK EWH .61e 2.6 ...q 26.93 23.03 3814 23.89 -6.0tiSh SKor EWY .65e 1.0 ...q 79.07 65.67 1945 65.74 -12.3iShMexico EWW .78e 1.6 ...q 57.82 43.55 3899 47.36 -3.9iShNeth EWN .66e 2.2 ...q 34.09 28.77 196 30.37 -4.3iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.87 133 45.56 -4.7iShSoAfr EZA 1.02e 1.8 ...q 76.53 53.17 526 57.41 -18.0iShSpain EWP .99e 3.2 ...q 36.38 29.62 344 30.48 -7.0iSSwedn EWD .76e 2.5 ...q 36.71 29.81 123 30.66 -9.6iShSwitz EWL .75e 2.3 ...q 37.84 31.94 218 32.68 -8.2iShFrntr100 FM .30e 1.1 ...q 36.19 27.95 126 28.32 -14.5iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 6 48.67 -3.5iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 2 51.88 -4.7iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 3 48.15 -5.9iShEMkHY EMHY 3.98 8.7 ...q 51.12 44.85 75 45.82 -8.3iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.06 1 44.67 -10.8iShEmMDv DVYE 1.83e 4.7 ...q 46.11 38.46 60 39.13 -6.5iShGblSilv SLVP .29e 2.8 ...q 12.00 9.34 11 10.29 -5.0iShGblEnP FILL .59e 2.6 ...q 24.50 17.81 1 22.94 +6.5iShGblAgri VEGI .55e 1.9 ...q 31.00 26.53 5 28.27 -3.7iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 87 86.95 -1.3iShEMktSC EEMS .89e 1.9 ...q 57.36 46.39 18 47.16 -11.2iShEMkBd LEMB .42e .9 ...q 50.78 43.94 33 44.35 -8.0iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 76 82.97 -1.6iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 54.85 191 57.43 -5.5iShJpnSC SCJ 1.81e 2.4 ...q 85.34 68.50 21 75.90 -4.9iShThai THD 1.88e 2.3 ...q 103.71 76.79 165 83.04 -10.2iShIsrael EIS .81e 1.6 ...q 55.29 46.67 21 52.09 +1.6iShChile ECH .71e 1.5 ...q 56.53 41.68 457 46.30 -11.2iShBRIC BKF .54e 1.3 ...q 50.94 37.24 13 41.62 -6.5iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 12 56.36 +1.7iShSilver SLV ... ... ...q 17.14 14.44 4604 15.03 -6.0iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.40 262 119.39 +.6iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 7 101.07 -4.3iShAcwiMV HACV ... ... ...q 29.95 27.42 29.58 -.7iShMrnLG JKE 1.20e .7 ...q 179.35 138.04 35 173.54 +10.9iShMrnLC JKD 2.24e 1.5 ...q 167.90 145.63 15 153.83 -3.2iShBrazSC EWZS .40e 3.2 ...q 18.14 12.00 30 12.48 -23.4iShIntlPfd IPFF .96e 5.6 ...q 19.76 17.15 8 17.20 -7.8iShSPTUS s ITOT ... ... ...q 65.40 55.04 587 62.51 +2.2iShSTNtMu SUB .86 .8 ...q 106.40 104.31 35 104.95 +.1iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 13 111.22 -1.7iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 996 112.72 -1.2iShChinaLC FXI .87e 2.1 ...q 54.00 39.32 12392 42.08 -8.9iShTransp IYT 1.70e .9 ...q 206.73 162.38 140 186.66 -2.6iShChinaSC ECNS 1.73e 3.5 ...q 56.49 45.00 2 49.78 -1.5iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.96 1366 272.73 +1.4iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 4 184.29 -.7iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2425 106.21 -2.9iShEMkts EEM .59e 1.4 ...q 52.08 40.95 28637 42.92 -8.9iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 2518 114.66 -5.7iSKokusai TOK 1.60e 2.5 ...q 69.65 59.38 6 64.15 -.8iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 540 24.59 -2.0iSh2017Mu s IBMF .23 .8 ...q 27.24 27.16 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 53.47 11 54.38 -10.2iShGblTech IXN 1.10e .7 ...q 173.28 129.32 76 163.35 +6.3iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 5 50.53 -4.4iSMrnMCG JKH .59e .3 ...q 226.90 180.50 2 220.15 +8.7tiShIndones EIDO .35e 1.6 ...q 30.61 22.05 852 21.96 -22.8iSSP500Gr IVW 2.03e 1.3 ...q 168.27 135.80 413 162.33 +6.3iShNYMun s NYF ... ... ...q 56.36 54.26 8 54.71 -1.9iShGblHcr s IXJ ... ... ...q 61.56 53.45 16 56.61 iShGblFin IXG 1.28e 2.0 ...q 76.01 63.00 11 63.92 -8.6iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 109 83.34 +.5iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 66 37.19 +4.6iShCalMn s CMF ... ... ...q 59.75 57.68 23 58.53 -1.0iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 90 50.23 -2.0iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 2 83.92 +.1iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 672 43.11 -4.7iShNANatR IGE .85e 2.3 ...q 38.33 30.59 120 36.62 +3.3iSh JPXNik JPXN ... ... ... 70.78 57.37 1 61.58 -5.2iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.08 80 82.34 -1.5iShLatAm ILF .60e 2.0 ...q 39.54 28.68 1491 29.97 -12.3iShUSAMo MTUM .81e .7 ...q 114.69 88.89 797 109.27 +6.0iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 4 159.98 +.3iShPhilpns EPHE .20e .7 ...q 40.19 28.80 162 30.18 -22.3iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 475 110.04 -3.7iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 247 109.00 -1.6iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 37.79 3 43.04 -1.3iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 5 50.53 -3.6iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.34 23 37.94 -4.0iShAsia50 AIA 1.02e 1.7 ...q 72.96 56.26 48 61.75 -6.5iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 3808 122.00 -3.8iSRTop200G IWY .82e 1.1 ...q 80.46 63.67 25 77.88 +6.5iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 3 62.45 +1.6iShIntSelDv IDV 1.51e 4.4 ...q 35.93 31.67 389 32.05 -5.1iS Eafe EFA 1.66e 2.5 ...q 75.27 64.56 14916 66.56 -5.3iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.98 6 60.50 -5.9iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 374 88.08 -1.2iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 5 60.14 -7.2iSRusMCG IWP 1.02e .8 ...q 131.99 106.68 375 126.65 +5.0iShNorC bt ENOR .58e 2.1 ...q 29.21 21.95 20 27.59 +7.0iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 122 211.46 +1.6iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 3 180.34 +3.6iShIreland EIRL .55e 1.2 ...q 50.12 42.90 18 46.98 -2.1iSCorSPMid IJH 1.89e 1.0 ...q 201.14 168.25 902 195.36 +2.9iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.32 36 58.07 -8.1iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 10099 84.79 -2.8iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 3 40.48 +2.7iShSft IGV .12e .1 ...q 193.77 134.79 307 184.53 +19.4iShCorUS n FTY ... ... ... 51.01 43.20 103 49.22 -.8iShDenC bt EDEN .81e 1.3 ...q 71.11 62.54 13 64.33 -4.8iShNetw IGN .25e .5 ...q 55.29 44.16 6 52.31 +7.9iShNATch IGM .73e .4 ...q 201.77 143.13 35 192.61 +14.1iShResRE REZ 2.01e 3.2 ...q 66.52 53.83 17 63.21 +1.6iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 6 25.36 +.2iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 71 99.88 -1.4iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 79 100.72 +2.5iShGbl100 s IOO ... ... ...q 49.47 41.97 30 45.74 -.4iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 22 25.39 iShConsSv IYC 1.50e .8 ...q 200.56 160.53 47 193.33 +7.9iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.50 -3.0iShIndia bt INDA .24e .7 ...q 38.21 32.16 2210 33.16 -8.1iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1002 120.54 -3.1iSMrnSCG JKK .87e .4 ...q 211.03 156.02 10 199.61 +11.2iShPoland EPOL .42e 1.9 ...q 30.19 21.30 158 21.89 -19.2iSMCGth IJK 1.88e .8 ...q 233.09 190.88 104 225.51 +4.5iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 42 107.64 -1.9iSR1KGr IWF 1.45e 1.0 ...q 148.18 117.62 1262 143.12 +6.3iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 23 41.97 -20.2iSRus1K IWB 2.36e 1.6 ...q 159.31 133.70 375 151.12 +1.7iSR2KVal IWN 1.98e 1.5 ...q 135.80 112.01 433 132.58 +5.4iSR2KGr IWO 1.36e .7 ...q 214.74 162.12 647 206.62 +10.7iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 33 131.47 -3.3iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1330 50.87 +.1iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 13552 164.96 +8.2iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 168 85.06 -5.6iShChina MCHI .61e 1.0 ...q 76.72 54.14 2339 63.54 -4.5iSEafeMnV EFAV 2.81e 4.0 ...q 76.51 68.11 419 70.67 -3.2iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 92 161.64 +2.2iSGblMatl MXI 1.02e 1.5 ...q 75.19 59.67 116 66.72 -4.8iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 154 133.31 +.3iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 1095 53.29 +1.0 iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 2 153.11 +.6iShMCVal IJJ 2.16e 1.3 ...q 166.34 142.74 55 162.51 +1.5iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 6 49.42 -.2iShTelecm IYZ .68e 2.5 ...q 33.00 26.34 173 27.74 -5.7iShTech IYW 1.20e .7 ...q 187.31 138.25 153 178.02 +9.4iShGblIndl EXI 1.40e 1.6 ...q 100.28 84.04 1 87.82 -5.4iShGblCSt s KXI ... ... ...q 54.58 47.79 81 48.98 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 7060 80.70 -.4iSGblCnDis RXI 1.39e 1.2 ...q 119.82 97.88 3 114.57 +4.7iSh0-5Tips STIP ... ... ...q 100.84 99.16 136 99.37 -.5iShHmCnst ITB .09e .2 ...q 46.56 33.10 1171 38.28 -12.4iShInds IYJ 1.65e 1.2 ...q 158.32 129.07 117 143.45 -2.7iShAerosp ITA 1.31e .7 ...q 207.47 157.80 189 193.02 +2.6iShHltcare IYH 3.01e 1.7 ...q 193.31 163.20 49 179.31 +2.9iShFinSv IYG 1.21e .9 ...q 142.14 110.22 28 128.88 -1.2iShRegBks IAT .61e 1.2 ...q 54.74 41.83 65 49.23 -.1iShInsur IAK .82e 1.3 ...q 69.95 59.34 6 61.71 -7.3iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 204 117.01 -2.0iShBroker IAI .65e 1.0 ...q 70.58 51.86 14 63.80 +1.6iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 768 41.60 +4.9iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 9 112.27 +1.1iShCrSPS s IJR ... ... ...q 86.70 66.77 3012 84.54 +10.1iShMedDev IHI 1.57e .8 ...q 206.75 160.37 129 201.37 +16.1iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 8 117.39 -7.4iShHltcPrv IHF .24e .1 ...q 182.86 139.65 14 177.66 +13.3iShCorTInt IXUS 1.28e 2.1 ...q 67.93 56.86 967 59.55 -5.6iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 6 152.34 -1.3iShBasM IYM 1.42e 1.4 ...q 108.32 89.10 31 98.16 -4.0iShPeru EPU .70e 1.8 ...q 44.95 33.64 75 38.79 -5.3iShCorEafe IEFA 1.56e 2.5 ...q 70.84 60.28 3975 62.89 -4.8iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 24 35.85 -.2iShDJ US IYY 2.01e 1.5 ...q 143.07 120.52 11 136.01 +1.8iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 76 73.74 +13.5iShAggrAllo AOA .98e 1.9 ...q 56.94 51.02 37 52.65 -2.3iShEurope IEV 1.12e 2.5 ...q 50.81 43.96 561 44.65 -5.5iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 42 43.91 -2.2iSRusMic IWC 1.08e 1.0 ...q 109.92 83.45 25 106.90 +11.7iShModAllo AOM .71e 1.9 ...q 39.05 36.79 44 37.20 -2.2iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 10 24.40 -5.5iSMsciVal EFV 1.66e 3.3 ...q 59.57 50.57 259 51.04 -7.6iSSCVal IJS 1.73e 1.0 ...q 169.45 132.50 207 165.18 +7.6iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 26 33.73 -2.7iShEafeGr EFG 1.37e 1.8 ...q 85.81 72.88 100 78.18 -3.2iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 1 24.34 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 0 23.51 -3.1iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 4 25.67 -3.0iShBd3-20 s IBDC ... ... ...q 26.38 25.81 10 25.87 -.8iStar STAR ... ... 4 12.26 9.75 279 10.96 -3.0iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 1 25.37 iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 2 24.97 -2.2iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 24.98 -.8ITT Inc ITT .54 1.0 17 57.62 38.66 498 51.90 -2.8iBio rs IBIO ... ... ... 5.47 1.34 1.53 Idacorp IDA 2.36 2.5 23 100.04 79.59 82 93.12 +1.9IDEX IEX 1.72 1.3 30 150.72 110.25 181 135.44 +2.6iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 135.07 790 139.23 -16.6Imax Corp IMAX ... ... ...cc 26.70 17.58 281 21.60 -6.7ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 234 .26 -19.3ImpacMtg IMH ... ... 4 15.69 7.18 23 9.38 -7.7ImpOil g IMO .57 1.7 66 33.55 25.91 259 33.00 +5.8IncOpR IOR ... ... 29 14.25 8.51 13.35 +20.5IndCDrillg ICD ... ... ...dd 5.48 2.72 70 4.38 +10.1IndepHld IHC .25f .7 12 39.85 20.53 4 34.35 +25.1IndepRT IRT .78a 7.6 21 10.63 8.26 417 10.30 +2.1IndiaFd IFN 1.82e 1.9 ...q 28.81 23.71 34 24.27 -7.1IndiaGCap IGC ... ... ...dd 1.63 .30 174 .49 -51.3IndoTel s TLK .67 ... ... 36.19 23.66 248 25.67 -20.3IndBach IBA .87e 1.5 ... 67.61 53.00 5 57.93 +1.1sInfosys INFY .40e 2.0 18 19.65 13.88 3939 19.69 +21.4InfrREIT n HIFR 1.00 4.5 18 23.22 17.60 60 22.17 +19.3sInfuSystem INFU ... ... ...dd 3.55 1.65 43 3.60 +56.5IngerRd IR 2.12f 2.4 21 97.67 79.63 1014 89.94 +.8Ingevity NGVT ... ... ... 84.87 55.07 71 80.77 +14.6Ingredion INGR 2.40 2.2 15 146.28 107.77 257 109.74 -21.5InnovInd n IIPR 1.00 2.8 ... 39.75 15.72 97 35.98 +11.4InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 28.46 +1.9Innsuites IHT .01 .7 ...dd 3.70 1.23 2 1.41 -19.4Inphi IPHI ... ... 17 44.25 23.65 229 33.04 -9.7InsightS n INSI .80 4.3 ... 21.10 18.04 4 18.72 -5.9Insperity s NSP ... ... 32 101.90 34.88 155 96.25 +67.8InsprMed n INSP ... ... ... 41.01 22.50 73 36.80 +47.3InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 29 79.40 50.95 169 54.45 -28.3Instructre n INST ... ... ...dd 46.95 28.50 78 43.50 +31.4IntegerHl ITGR ... ... ...dd 67.91 40.01 77 65.70 +45.0Intellichk IDN ... ... ...dd 3.95 1.50 7 2.13 -16.8IntellgSys INS ... ... ...dd 9.90 3.50 2 8.99 +97.1Intelsat I ... ... ... 21.05 2.44 1002 16.84 +396.8InterXion INXN ... ... ... 67.19 44.03 289 62.11 +5.4IntcntlExc s ICE .88e 1.2 17 76.69 63.22 1141 72.59 +2.9IntCtlHtls IHG ... ... ... 69.23 49.03 105 62.25 -2.0IBM IBM 6.28f 4.5 10 171.13 137.45 1958 139.57 -9.0IntFlav IFF 2.76f 2.2 31 157.40 122.11 283 122.95 -19.4IntlGmeT n IGT .80 3.5 ... 31.00 17.92 871 22.90 -13.6IntMktCt n IMC ... ... ... IntPap IP 1.90 3.7 17 66.94 50.00 1165 51.61 -10.9IntlSeaw n INSW ... ... ... 24.78 15.23 63 23.47 +27.1IntTower g THM ... ... ...dd .78 .29 89 .55 +27.2Interpublic IPG .84 3.8 15 26.01 18.30 3534 22.33 +10.8IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 4 25.18 -1.2inTestCorp INTT ... ... 18 10.25 5.75 15 7.20 -16.8IntPotash IPI ... ... ...dd 5.31 2.24 362 4.06 -14.7Intrexon XON ... ... ...dd 25.30 10.26 695 14.29 +24.0Inuvo INUV ... ... ...dd 1.24 .68 72 .75 -7.4Invacare IVC .05 .3 ...dd 20.00 12.30 91 18.60 +10.4Invesco24 n IHTA ... ... ... 10.33 8.28 1 9.18 -11.0InvHiIn23 n IHIT ... ... ... 10.32 9.53 11 9.98 +1.9InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 44 10.69 -6.1Inv Bond VBF .83a 4.7 ...q 20.29 17.47 10 17.77 -10.7InvCAVal VCV .79 6.7 ...q 13.20 11.53 54 11.82 -6.0InvDynCrd VTA .90 7.8 ...q 12.10 11.33 105 11.60 -.9PSAerDef PPA .50e .9 ...q 59.40 46.08 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 28.22 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.20 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 17.35 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 35.72 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 39.50 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 85.49 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.00 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 42.37 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 7.99 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 59.74 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.00 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 27.86 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.39 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 41.22 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 54.78 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.23 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.23 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 37.76 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 47.71 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 113.69 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 34.57 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 25.24 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.93 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 27.85 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 30.36 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.49 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.32 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 23.68 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 17.50 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 31.82 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.95 27.70 -1.6PS YuanDS DSUM .77 3.3 ...q 24.73 22.31 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3tInvHiInc2 VLT 1.24 9.2 ...q 15.25 13.45 9 13.46 -8.5Invsco iim IIM .84 5.9 ...q 15.47 13.64 37 14.22 -4.6Invesco IVZ 1.16 4.4 11 38.43 26.16 1767 26.45 -27.6InvMtgCap IVR 1.68 10.4 7 18.86 15.15 665 16.23 -9.0InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 5 25.19 +.7InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 7 25.91 +.6InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 21 25.00 Invsco oia OIA .39 5.2 ...q 8.25 7.34 56 7.61 -4.9InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 42 11.79 -4.9InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 27 11.85 -5.2InvPAVal VPV .79 6.6 ...q 12.68 11.54 26 11.97 -1.5Invsco iqi IQI .76 6.3 ...q 13.04 11.70 40 12.02 -3.9InvSrInco VVR .31 7.3 ...q 4.60 4.26 265 4.27 -2.7InvTrIG VGM .88 7.1 ...q 13.80 12.09 54 12.42 -5.8InvTrNY VTN .85 6.6 ...q 14.00 12.61 12 12.81 -6.6InvTech ITG .28 1.3 ...dd 23.96 17.63 129 21.30 +10.6InvRlEst IRET .28 5.0 6 5.99 4.05 286 5.61 +12.4InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 0 24.60 -5.4Invitae n NVTA ... ... ...dd 10.44 4.35 216 7.57 -16.6InvitHm n INVH .44 1.9 ... 24.30 20.25 916 23.07 -2.1iPBetaCmd BCM ... ... ...q 32.00 25.55 2 29.68 +1.5iPS&PWtd SBV ... ... ...q 26.59 20.85 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 29.04 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 38.55 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 13.42 20.97 +18.4iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6 iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.2 31 41.52 30.78 835 35.56 -5.8iShItaly rs EWI ... ... ...q 34.45 27.76 580 28.97 -4.8iShJapan rs EWJ ... ... ...q 64.71 52.81 5659 56.92 -5.0iSMlasia rs EWM ... ... ...q 36.56 30.46 614 30.68 -6.9iShSing rs EWS ... ... ...q 28.35 23.36 2183 23.47 -9.5iSTaiwn rs EWT ... ... ...q 39.36 35.01 2507 35.57 -1.8iSh UK rs EWU ... ... ...q 38.05 32.87 868 34.48 -3.7iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 219 49.54 -1.4iShCmdOpT CMDT ... ... ...q 41.95 34.63 36.37 -2.2iShCvBd ICVT .67e ... ...q 60.09 51.90 6 57.58 +4.5iShCorEM IEMG .95e 1.8 ...q 62.70 49.53 10244 51.92 -8.8iSh 10 Cp n LLQD ... ... ... 51.31 46.31 46.34 -9.6iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.35 -4.2iShColomC ICOL .43e 2.8 ...q 16.51 13.45 20 15.23 +5.5iShEnhBd n IGEB ... ... ... 50.77 47.60 1 47.86 -4.9iShDefBd n HYDB ... ... ... 51.96 48.94 0 48.99 -3.4iShFSIntSC ISCF .12p ... ...q 34.73 27.98 5 31.21 -3.8iShRs2500 n SMMD ... ... ... 47.19 38.87 0 45.90 +5.1iShFacSIntl INTF .17p ... ...q 31.21 26.14 227 27.36 -5.2iShArgGl n AGT ... ... ... 32.94 22.40 3 23.20 -23.1iShFS USA LRGF .19e ... ...q 33.93 28.60 1563 31.92 +.4iShFSUsaSC SMLF .23e ... ...q 43.45 34.88 94 42.31 +7.1iShFacSGbl ACWF .11p ... ...q 34.07 27.11 2 29.84 -2.7iSh iBd23 n IBML ... ... ... 25.96 24.64 11 25.00 -.9iSh IntDv n IDEV ... ... ... 62.47 53.10 7 55.46 -5.2iShMgRE rs REM ... ... ...q 47.64 39.80 119 44.21 -2.2iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 283 46.38 -1.6iShDvlValu IVLU ... ... ...q 28.44 24.09 38 24.85 -6.0iSh 3-10yr n IMTB ... ... ... 50.70 47.14 1 47.76 -3.9iShSaudi KSA ... ... ... 31.99 24.69 30 30.58 +16.8iSh MinVl n SMMV ... ... ... 31.76 27.25 37 31.49 +7.9iShIntDevM IMTM .30p ... ...q 33.00 27.90 25 29.33 -3.9iShIntDevQ IQLT .55p ... ...q 31.40 27.21 31 28.68 -3.3iShLwCarb CRBN .94p ... ...q 125.97 106.96 7 114.32 -2.2iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 26.46 -6.6iShCHdEM HEEM 1.26e 1.9 ... 28.95 23.77 17 25.20 -4.9iShMsciChA CNYA ... ... ... 35.68 26.36 14 26.58 -17.0iSh IntDvGr IGRO ... ... ... 62.04 53.77 2 54.76 -7.8iShMultiTc TCHF ... ... ... 43.01 34.12 0 41.50 +7.0iShMultInd INDF ... ... ... 33.67 29.24 30.41 -4.6iShMultHl HCRF ... ... ... 35.18 29.11 89 33.10 +4.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 21 25.37 +.1iShMultMat MATF ... ... ... 36.19 30.14 32.01 -6.4iSh MultFin FNCF ... ... ... 37.85 30.16 0 33.24 -6.0iShMultiEn ERGF ... ... ... 30.71 23.28 3 29.30 +3.5iShIntHdHi HYGH 4.56 5.1 ...q 92.42 88.33 16 90.15 -.8iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.54 +.2iSh MultCnS CNSF ... ... ... 27.25 23.37 24.55 -7.3iShCDivGr DGRO .65e 1.9 ...q 37.22 31.14 319 34.25 -1.5iSh MulConD CNDF ... ... ... 34.53 27.45 33.75 +7.8iSh MultUt UTLF ... ... ... 28.56 23.93 25.63 -3.8iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 529 29.35 -1.5iShGblReit REET .94e 3.7 ...q 26.68 23.40 211 25.67 -1.6iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.92 -2.7iSh AdapC DEFA .48p ... ... 30.45 27.17 0 28.07 -4.5iSh AdapEu DEZU .56p ... ... 30.64 27.16 28.10 -2.3iShCoreInt IAGG ... ... ... 53.61 51.09 153 52.60 +1.1iShEurSC HEUS ... ... ...q 31.56 27.52 0 29.92 -.2iShCorePac IPAC 1.06e 1.9 ...q 63.99 53.28 84 56.84 -4.7iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 2 95.54 -1.8iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 7 26.65 +.9iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 1 66.67 -1.8iShEafeMV HEFV ... ... ...q 28.27 26.08 27.83 +.9iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 3 24.68 -2.6iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.63 -2.5iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.50 135 47.50 -5.3iShxJMinV AXJV .84p ... ...q 38.95 32.91 0 34.83 -4.2iSh2022Mu IBMK .09e ... ...q 26.37 25.24 21 25.52 -.6iShEm exCh EMXC ... ... ... 58.49 47.58 48.01 -11.0iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 6 24.06 -3.8iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 15 25.42 iSHgxUSHY HHYX .67e ... ...q 28.14 27.09 27.86 -.1iShRussia rs ERUS ... ... ...q 39.23 28.68 92 33.50 -.1iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 218 28.88 -2.7iShCHMex HEWW 1.41p ... ...q 21.71 18.16 0 18.90 -5.5iShH10yCBd CLYH .31e ... ...q 27.42 25.11 1 25.60 -3.1iShCHSpain HEWP .31p ... ...q 23.79 20.85 1 21.55 -2.8iShHEmBd EMBH .30e ... ...q 27.37 25.12 4 25.31 -4.6iShCHItaly HEWI .55p ... ...q 19.17 16.12 17.12 +1.7iShShMMu MEAR .27e ... ...q 50.18 49.61 8 49.82 iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 0 30.82 -.5iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 24.85 2 26.07 -3.0iShGbMM rs PICK ... ... ... 37.91 27.20 75 31.78 -8.2iShCHAcwi HACW .94e 2.1 ...q 30.93 26.76 29.50 +.3iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 5 50.24 iShCH UK HEWU .24p ... ...q 25.54 22.21 6 24.08 -1.0iSh ESG s ESGE ... ... ... 37.04 15.93 84 33.37 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.34 -2.5iShEMktMV HEMV ... ... ...q 29.20 25.12 4 26.27 -4.1iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 62 50.06 iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 285 31.37 -5.9iShCHSoK HEWY .48p ... ...q 32.01 28.50 28.70 -5.2iShFacEmg EMGF .13p ... ...q 53.84 42.30 27 45.55 -8.0iSh iBd26 n IBDR ... ... ... 24.92 22.99 50 23.30 -5.1iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 24 25.09 -.2iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 34 24.99 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 62 24.76 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 68 24.24 -3.3iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 59 24.32 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 28 23.91 -4.5iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 30 23.97 -4.3iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 70 24.34 -1.9IsoRay ISR ... ... ...dd .65 .36 34 .43 +7.3IsraelChm ICL .27e 6.0 ... 4.99 3.85 52 4.49 +11.1IssuerDir ISDR .20 1.0 69 21.85 11.65 1 20.05 +9.3ItauCorpb ITCB 2.48e 16.8 71 16.34 10.28 5 14.74 +9.7ItauUnibH ITUB .32e 3.0 ... 16.98 9.92 5941 10.61 -18.3IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 59 14.30 -5.4J -JAlexHld n JAX ... ... 32 12.80 8.70 7 11.30 +16.5JJill n JILL ... ... 7 12.77 4.17 263 9.32 +19.5JBG Smth n JBGS .90 2.5 ... 38.91 30.79 240 36.54 +5.2JMP Gp27 n JMPD ... ... ... 25.62 24.11 3 24.98 -1.2JMP Grp JMP .36 6.7 76 7.70 4.92 9 5.34 -4.6JMP Gp 23 JMPB 2.00 7.9 ... 26.00 25.10 0 25.47 +.7JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 78 26.45 -2.2JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 4 59.86 -4.2JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.18 66 56.90 -5.2JPMDvREm JPEM 1.31p ... ...q 64.42 52.16 40 53.59 -8.2JPM DREq JPUS .26p ... ...q 74.59 64.52 60 70.94 +.6JPM DivInt JPIH ... ... ... 30.68 27.59 0 29.66 -1.1JPMDsfEu JPEU ... ... ... 64.34 56.44 1 58.23 -3.5JPM DivEu JPEH ... ... ... 29.58 26.58 29.41 +4.0JPM Val n JVAL ... ... ... 27.44 24.90 0 25.63 -1.8JPM Qual n JQUA ... ... ... 27.51 24.85 1 26.35 +1.0JPM Mom n JMOM ... ... ... 27.78 24.95 0 26.97 +5.2JPM MinV n JMIN ... ... ... 26.62 24.93 25.82 +.1JPM US Dv JDIV ... ... ... 26.74 24.18 25.70 -3.0JPM DivAlt JPHF ... ... ... 28.92 24.80 12 25.05 -4.3JPM FutSt n JPMF ... ... ... 25.34 23.93 18 24.31 -3.3JPM UlSh n JPST ... ... ... 51.03 48.88 449 50.12 +.1JPM SCap n JPSE ... ... ... 32.53 27.03 6 31.76 +7.0JPM GlB n JPGB ... ... ... 52.89 49.61 3 49.78 -2.7JPM Evnt n JPED ... ... ... 25.96 24.55 25.92 +2.8JPM Disc n JPHY ... ... ... 52.80 49.30 8 49.48 -3.5JPM USMid JPME ... ... ... 66.84 58.25 1 65.07 +2.1JPMorgCh JPM 2.24f 2.2 15 119.33 88.08 8291 103.61 -3.1JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 57 25.55 +.7JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 87 26.35 -2.6JPMAlerian AMJ 2.29 8.8 ...q 30.74 23.17 804 26.17 -4.7JPMCh pfY JPMpF 1.53 5.7 ... 27.20 25.32 86 26.61 -.2JPMCh pfG JPMpG 1.52 5.7 ... 27.38 25.30 67 26.81 -.6JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.7 ... 27.41 24.03 63 26.97 +.1JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 19 31.77 23.70 728 27.39 +4.3JacobsEng JEC .60 1.0 25 72.18 49.31 479 63.01 -4.5JaggedPk n JAG ... ... ... 16.55 10.55 984 13.02 -17.5JHardie s JHX .38e 2.3 77 18.79 13.55 4 16.58 -5.8Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 37 50.01 -.3JanusHn n JHG 1.44f 4.7 ... 41.64 30.28 555 30.43 -20.5JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 12 11.34 -4.0Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 39 28.30 21.61 1061 22.55 -14.9JeldWen n JELD ... ... ...dd 42.27 26.32 148 28.74 -27.0JernignC n JCAP 1.40 7.3 12 22.60 15.90 137 19.26 +1.3Jianpu n JT ... ... ... 9.49 4.75 21 6.64 +2.5JinkoSolar JKS ... ... 28 30.50 11.48 292 14.04 -41.6JBeanTch JBT .40 .4 35 122.65 84.81 102 90.80 -18.1JHMultLgC JHML .10p ... ...q 37.14 31.32 31 35.13 +1.0JH MultMdC JHMM .08p ... ...q 36.30 30.55 24 34.83 +2.1JH MultCns JHMC .07p ... ...q 33.38 27.14 2 31.82 +4.1JH MultFin JHMF .08p ... ...q 39.70 31.54 2 35.92 -2.3JH MultHltC JHMH .05p ... ...q 34.56 29.08 0 32.30 +3.7JH MultTch JHMT .09p ... ...q 47.46 35.22 1 45.33 +10.4JH MultEn JHME ... ... ... 33.93 24.30 4 32.03 +8.0JH MultMat JHMA ... ... ... 38.20 30.54 34.15 -5.0JH SmCap n JHSC ... ... ... 28.88 24.27 4 27.15 +4.0JH MultDev JHMD ... ... ... 32.58 27.75 4 28.86 -5.1JH MultUt JHMU ... ... ... 29.74 25.00 27.61 +.4JH MulCnSt JHMS ... ... ... 28.79 24.55 0 25.32 -8.7JH MultInd JHMI ... ... ... 37.55 29.96 33.97 -3.2JH HedgEq HEQ 1.50 8.9 ...q 17.95 15.87 18 16.90 -2.9JH TxAdY HTY 1.28 15.0 ...q 9.74 8.27 9 8.52 -3.4JohnJn JNJ 3.60f 2.9 16 148.32 118.62 4241 122.71 -12.2JohnContl n JCI 1.04e 3.1 23 44.37 32.89 2514 33.63 -11.8JonesEngy JONE ... ... ...dd 2.21 .28 2334 .33 -69.9JonesLL JLL .82f .5 28 178.75 115.71 191 164.10 +10.2Jumei Intl JMEI ... ... 27 4.20 2.00 437 2.44 -16.4JnprNtwk JNPR .72 2.6 15 30.29 23.61 3853 27.23 -4.5Jupai n JP .40f 2.1 10 29.00 7.36 156 19.04 +3.0JustEngy g JE .41 ... 1 5.91 3.48 113 3.64 -15.2JustEn pfA JEpA ... ... ... 26.40 21.29 4 23.23 -6.6K -K12 LRN ... ... 60 18.79 12.72 57 16.83 +5.8KAR Auct KAR 1.40 2.6 19 56.75 40.27 409 54.67 +8.2KB FnclGp KB ... ... ... 63.96 44.21 189 46.42 -20.7KB Home KBH .10 .4 24 38.80 20.68 1001 26.46 -17.2KBR Inc KBR .32 1.8 13 21.70 14.40 427 17.85 -10.0KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 25.94 +2.6KKR KKR 1.31e 5.3 11 25.10 17.96 24.85 +18.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 69

KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 26.53 -.8KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 44 16.74 +4.3KKR RE n KREF 1.72e ... ... 22.15 18.09 20 20.06 +.2KMG Chm KMG .12 .2 18 79.35 45.65 100 74.37 +12.5KT Corp KT ... ... ... 18.82 12.70 367 13.18 -15.6Kadant KAI .88f .9 27 114.00 74.65 20 94.80 -5.6Kadmon n KDMN ... ... ... 5.86 2.05 224 4.02 +11.0Kaman KAMN .80 1.2 33 75.08 47.66 95 68.32 +16.1KCSo pf KSUp 1.00 3.9 ... 29.14 25.22 0 25.85 -5.1KC Southn KSU 1.44f 1.4 19 114.91 99.47 458 105.08 -.1KapStoneP KS .40 1.2 12 35.01 20.42 367 34.66 +52.8KaynAEnD KED 1.60 9.0 ...dd 19.07 14.10 8 17.71 +1.7KA EngTR KYE 1.32m 14.0 ...q 11.45 8.30 53 9.42 -6.4KA MLP KYN 1.80 9.5 ...q 20.38 14.38 231 18.95 -.5KAMLP pfF KYNpF .88 3.5 ... 26.37 25.02 0 25.25 KAMidsEn KMF 1.80m 14.0 ...q 15.56 11.36 43 12.90 -6.5KeanGrp n FRAC ... ... ... 19.83 12.40 940 12.85 -32.4Kellogg K 2.16 3.1 17 71.65 56.40 1192 69.34 +2.0KelsoTch g KIQ .03f 7.3 ... .87 .24 13 .41 -21.2Kemet KEM ... ... 5 27.35 12.65 1079 25.04 +66.3Kemper KMPR .96 1.3 23 82.53 36.35 256 75.70 +9.9Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 5 26.12 +.2Kennamtl KMT .80 2.3 22 52.52 32.23 293 35.48 -26.7KennWils KW .76 3.6 ...cc 21.55 15.95 608 21.30 +22.8KenonHld n KEN ... ... ... 33.22 12.99 1 14.54 -32.8KeyEngy KEG ... ... ... 20.28 8.20 27 16.40 +39.1Keycorp KEY .48f 2.4 14 22.40 16.28 4059 19.68 -2.4Keycorp pfI KEYpI ... ... ... 29.97 26.55 29 26.95 -6.8Keysight KEYS ... ... 45 62.41 38.51 462 59.45 +42.9KilroyR KRC 1.82f 2.4 16 77.73 62.91 347 75.25 +.8KimbRoy n KRP 1.68f 7.6 ... 23.50 15.06 9 22.00 +35.4KimbClk KMB 4.00 3.8 21 130.00 97.10 1198 104.60 -13.3Kimco KIM 1.12 6.7 17 21.24 13.16 2956 16.66 -8.2Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 3 25.07 -.5Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 21.10 13 23.79 -5.0Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 8 23.96 -4.6Kimco pfL KIMpL ... ... ... 25.99 20.01 14 22.87 -7.6KindMorg KMI .80f 4.5 25 21.25 14.69 5713 17.69 -2.1KindM pfA KMIpA ... ... ... 45.00 29.98 64 34.54 -9.0Kingsway KFS ... ... ...dd 6.20 2.65 8 2.85 -43.6Kinross g KGC ... ... 30 4.91 3.48 7510 3.84 -11.1KirbyCp KEX ... ... 35 94.05 59.25 164 83.75 +25.4sKirklLak n KL .02e ... ... 21.44 11.52 494 21.72 +41.4KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.4 6 21.57 13.87 693 17.18 -12.3KlondexM g KLDX ... ... ... 3.89 1.29 1155 2.36 -9.6KnSwftT rs KNX .24 .6 24 51.94 34.30 1100 38.29 -12.4Knoll Inc KNL .60 2.8 15 24.00 16.57 145 21.58 -6.3KnotOffsh KNOP 2.08 9.4 ... 24.00 19.15 23 22.15 +6.7Knowles KN ... ... 13 17.15 10.95 250 15.34 +4.6Kohls KSS 2.44 3.4 14 79.92 36.21 1275 72.20 +33.1Koppers KOP 1.00 2.5 11 51.80 35.18 51 39.55 -22.3KoreaElc KEP ... ... ... 20.38 14.12 175 14.23 -19.6tKoreaFd KF 4.50e ... ...q 44.64 37.31 2 37.63 -8.8KornFer KFY .40 .6 26 68.34 31.53 191 63.69 +53.9KosmosEn KOS ... ... ...dd 8.62 5.15 1286 8.03 +17.2KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.61 -2.5KrS ChIn n KWEB ... ... ... 68.39 53.99 457 58.96 +.6KranChinA KBA 9.93e ... ...q 39.22 28.46 334 28.61 -16.9KraneChCm KCNY .22e .6 ...q 37.87 33.05 27 35.13 +.1KranShFtse KEMP ... ... ...q 29.85 23.81 24.27 -8.8tKrnChEnv n KGRN ... ... ... 27.96 21.22 0 21.08 -16.7KrnOnBelt n OBOR ... ... ... 28.16 22.54 6 22.72 -11.1KrS CnTc n KEMQ ... ... ... 28.97 23.42 8 24.18 -5.3KratonCp KRA ... ... 15 53.99 31.48 80 45.65 -5.2Kroger s KR .56f 2.0 11 31.45 19.69 4640 28.70 +4.6KronosWw KRO .68 3.1 8 29.49 17.11 591 21.70 -15.8Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 6.6 11 63.10 30.70 1134 36.44 -39.5L-3 Tch LLL 3.20 1.7 19 218.71 167.12 393 193.63 -2.1LCI Inds LCII 2.40f 2.7 16 132.73 80.95 68 90.50 -30.4LG Display LPL ... ... ... 17.05 7.77 527 7.89 -42.7LGL Grp LGL ... ... 17 6.70 4.25 9 5.22 -7.1LMP CapIn SCD 1.24f 9.5 ...q 14.75 12.22 78 12.99 -6.9LSB Inds LXU ... ... ...dd 11.71 4.75 151 5.48 -37.4LSC Com LKSD 1.04f 6.5 ... 21.95 11.58 165 16.05 +5.9LTC Prp LTC 2.28f 5.3 18 52.85 34.46 208 43.12 -1.0LaZBoy LZB .48 1.5 21 34.25 23.15 285 31.55 +1.1LabCp LH ... ... 21 190.36 146.68 354 179.91 +12.8LadderCap LADR 1.30f 8.2 15 16.27 12.83 290 15.87 +16.4LadThalFn LTS .04 1.2 ...dd 3.84 2.21 56 3.47 +9.8LadTh pfA LTSpA 2.00 7.7 ... 25.95 24.70 16 25.82 +2.0LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 24.44 -1.9LambWst n LW .77 1.1 26 69.55 42.58 514 68.37 +21.1Lannett LCI ... ... 5 30.35 12.70 168 13.25 -42.9LaredoPet LPI ... ... 4 13.46 7.41 2124 9.52 -10.3LVSands LVS 3.00 4.2 20 81.45 59.16 2532 70.95 +2.1LaSalleH LHO .90m 2.6 19 36.13 24.10 340 34.64 +23.4LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 25.04 -.2LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 8 24.93 -3.1Latam Air LTM ... ... ... 17.39 9.49 258 10.18 -26.8LatAmDisc LDF .03e .3 ...q 13.25 9.27 1 9.72 -15.4LattDvMkt RODM .62e 2.2 ...q 31.02 26.80 235 28.14 -3.6LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 15 22.32 -13.4Latt RE n RORE ... ... ... 16.02 13.27 0 15.35 -.9LattUSEqt ROUS .39e ... ...q 33.42 27.25 4 31.35 +.2LattGblSC ROGS .57e 1.8 ...q 33.42 28.28 1 31.23 -1.1HrtLoVol n LVIN ... ... ... 29.40 25.52 0 26.73 -3.6LazGlobTR LGI .95 5.3 ...q 19.39 15.68 21 18.07 +.4Lazard LAZ 1.76f 3.6 13 60.00 40.50 335 49.08 -6.5LazWldDiv LOR .69 6.6 ...q 12.63 10.28 22 10.35 -11.0LeafGrp LFGR ... ... ...dd 11.40 6.35 45 11.25 +13.6LearCorp LEA 2.80f 1.5 13 206.36 140.45 488 185.58 +5.0Lee Ent LEE ... ... 6 3.30 1.80 229 2.85 +21.3LegacyAc n LGC ... ... ... 9.91 9.51 0 9.62 -.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 10.00 +.6LeggMason LM 1.36f 4.0 9 47.13 34.12 435 34.18 -18.6LegMas56 n LMHA ... ... ... 28.47 25.57 10 27.09 -.6LegM 5,4 56 LMHB ... ... ... 25.73 23.37 69 24.63 -2.5LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.38 -3.1LM IntLoV LVHI ... ... ... 28.95 25.85 2 26.60 -5.6LM EM LoV LVHE ... ... ... 31.44 26.00 2 26.78 -2.7LeggPlat LEG 1.52f 3.4 21 53.96 39.57 508 44.31 -7.2LeGS3.5s34 JBK 1.59 6.1 ... 26.71 23.54 20 26.00 +3.4LeidosHld LDOS 1.28a 2.2 21 70.11 50.94 454 59.22 -8.3LejuHldgs LEJU .20e ... ...dd 2.23 .96 108 1.53 +6.3LendingClb LC ... ... ...cc 6.56 2.57 1035 3.74 -9.4LennarA LEN .16 .3 14 72.17 48.71 1061 52.38 -17.2LennarB LEN/B .16 .4 11 58.65 39.76 56 42.71 -17.4Lennox LII 2.56f 1.3 28 223.05 160.18 180 202.00 -3.0Leo Hld un LHC ... ... ... 10.90 9.40 10.17 +2.0LevelBr n LEVB ... ... ... 5.52 3.50 5 3.80 -12.8LexRltyTr LXP .71 8.1 11 10.65 7.59 601 8.78 -9.0LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 49.06 -4.4Libbey LBY .47 5.9 ...dd 10.30 4.60 81 8.00 +6.4LbtyASE USA .72e 11.1 ...q 6.80 5.53 660 6.50 +3.2sLbtyASG ASG .38e 5.6 ...q 6.79 4.72 109 6.74 +21.7LibOilSv n LBRT ... ... 54 23.90 16.00 529 18.33 -20.0LibtProp LPT 1.60 3.6 16 45.40 37.77 511 44.31 +3.0sLifeStorg LSI 4.00 4.1 34 98.46 69.00 279 98.43 +10.5LightInBox LITB ... ... ...dd 3.46 1.61 13 1.90 -17.4LilisEn n LLEX ... ... ...dd 6.30 2.96 368 5.41 +5.9LincNat LNC 1.32 2.1 9 86.68 61.18 1097 62.89 -18.2LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 49 103.03 83.57 98 99.10 +12.4LineCp n LN ... ... ... 47.81 33.91 49 40.26 -1.8LionsGat A LGF/A .36 1.5 ... 36.48 21.54 322 24.77 -26.7LionsGat B LGF/B .36 1.5 ... 34.41 19.97 187 23.34 -26.5LiqTech LIQT ... ... ...dd .84 .26 170 .71 +24.5LithiaMot LAD 1.16f 1.2 12 127.99 87.90 102 94.98 -16.4sLiveNatn LYV ... ... ...cc 49.39 33.84 502 48.22 +13.3LloydBkg LYG .47a 14.4 ... 4.21 3.23 5057 3.28 -12.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.7 36 363.00 277.20 651 299.46 -6.7Loews L .25 .5 14 53.59 45.01 660 48.30 -3.5LomaNeg n LOMA ... ... 13 26.89 9.20 396 11.32 -50.9LaPac LPX .13p ... 15 31.19 23.39 700 27.75 +5.7Lowes LOW 1.92f 2.0 21 108.98 70.76 2192 95.06 +2.3Lubys LUB ... ... ...dd 3.20 2.35 1 2.57 -2.7LumberLiq LL ... ... ...dd 41.33 19.41 259 24.64 -21.5LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 18 65.30 31.50 110 37.40 -32.9Lydall LDL ... ... 15 60.00 37.50 29 44.10 -13.1LyonBas A LYB 4.00f 3.7 9 121.95 82.54 874 106.76 -3.2M -M&T Bk MTB 3.20f 1.9 19 197.37 141.12 380 169.06 -1.1M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1 1020.00 -6.4M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1010.00 1021.00 -.9MAG Slv g MAG ... ... ... 13.84 9.29 136 10.88 -12.0MBIA MBI ... ... ...dd 10.97 6.04 384 8.98 +22.7MDC MDC 1.20 3.9 11 35.18 26.45 152 30.85 -3.2MDU Res MDU .79 2.7 24 29.28 24.29 312 29.05 +8.1MFA Fncl MFA .80 10.4 10 8.90 6.72 1084 7.72 -2.5MFA Fn42 MFO 2.00 7.6 ... 26.36 25.32 5 26.24 -.5MFA pfB MFApB 1.88 7.3 ... 25.89 23.96 7 25.78 +1.9MFC Bcp MFCB ... ... ...dd 9.62 5.69 2 5.90 -24.3MFS CAMu CCA .60 5.8 ...q 14.00 10.21 3 10.28 -10.7MCR MCR .72a 9.1 ...q 8.76 7.85 50 7.90 -6.8MGF MGF .41 9.1 ...q 5.01 4.45 46 4.50 -6.1MFS HInM CXE .30 6.1 ...q 5.51 4.84 76 4.91 -6.3MFS HYMu CMU .28 6.2 ...q 4.89 4.37 32 4.48 -3.0MFS IHI CIF .25 9.9 ...q 3.03 2.46 33 2.50 -15.0MIN MIN .42 10.9 ...q 4.35 3.79 308 3.88 -6.5MFS InvG CXH .50 5.4 ...q 10.33 9.08 4 9.26 -4.6MMT MMT .52 9.2 ...q 6.29 5.57 56 5.64 -7.1MFM MFM .38 5.8 ...q 7.41 6.41 73 6.63 -3.5MFV MFV .58 10.2 ...q 6.84 5.49 7 5.65 -4.5MGIC Inv MTG ... ... 8 16.21 9.97 1076 10.92 -22.6MGMGrPr n MGP 1.72f 5.7 ... 31.83 25.31 374 30.29 +3.9tMGM Rsts MGM .48 1.7 8 38.41 27.90 5195 27.98 -16.2MI Homes MHO ... ... 12 37.41 24.08 82 26.57 -22.8MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.3 31 39.38 31.60 894 33.98 -4.2sMRC Glbl MRC ... ... 23 22.11 14.01 268 21.73 +28.4sMSA Safety MSA 1.52f 1.6 56 97.36 65.95 84 96.98 +25.1MSC Ind MSM 2.32 2.8 16 99.94 65.42 326 83.66 -13.4MSCI Inc MSCI 1.52 .9 45 174.14 100.84 310 165.73 +31.0MSG Netw MSGN ... ... 10 26.30 16.25 497 23.25 +14.8MV OilTr MVO .76e 7.4 8 10.60 4.80 15 10.20 +21.4MVC Cap MVC .60 6.3 ...q 10.97 9.50 4 9.50 -10.0MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 1 25.35 -1.9MacQUtlDv MFD 1.20 10.9 ...q 14.75 10.71 28 10.96 -11.8MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 25 22.58 -12.4Macerich MAC 2.96 5.2 31 69.73 52.12 418 56.99 -13.2MackCali CLI .80 3.9 10 27.75 15.86 357 20.46 -4.2Macquarie MIC 5.24e 12.2 8 79.30 36.20 409 42.82 -33.3Macys M 1.51 4.1 12 41.33 17.41 2966 37.13 +47.4MadCvCall MCN .72 9.6 ...q 8.04 7.09 58 7.53 -2.5MadSqGd n MSG ... ... 98 323.40 189.96 212 316.33 +50.0MadStSec MSP 1.04 8.9 ...q 12.16 10.72 1 11.66 -.4MagellMid MMP 3.75f 5.5 20 75.82 54.82 417 67.97 -4.2Magna g s MGA 1.32f 2.3 10 67.47 45.37 908 57.68 +1.8MagnaChip MX ... ... 7 13.40 8.85 148 10.40 +4.5 Maiden prA MHpA 2.06 8.7 ... 25.71 18.80 11 23.80 -3.6Maiden pfC MHpC 1.78 8.1 ... 26.67 16.73 9 21.87 -10.4MaidnH pfD MHpD 1.68 8.5 ... 25.05 14.85 9 19.85 -5.2MaidenHld n MHLA .60 2.8 ... 27.28 16.68 5 21.18 -7.9MaidHld 43 MHNC 1.94 8.4 ... 27.34 18.64 5 22.97 -6.0MainStCap MAIN 2.28f 6.0 13 41.79 34.37 120 38.24 -3.8MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 29 19.27 -2.8Majesco n MJCO ... ... ... 6.43 4.35 4 6.21 +15.6Mallinckdt MNK ... ... ... 49.12 11.65 1718 19.06 -15.5MgdDInvG MZF .74 5.2 ...q 14.39 13.05 21 14.34 +6.8ManchUtd MANU .36 1.7 1 22.25 15.86 6 20.65 +4.3Manitowc rs MTW ... ... ... 44.03 22.12 163 25.68 -34.7ManngNap MN .32 10.2 13 4.55 2.95 19 3.15 -12.5ManpwrGp MAN 1.86 2.2 10 136.93 84.47 292 85.25 -32.4Manulife g MFC .44 ... ... 22.16 17.74 1142 17.88 -14.3MarathnO MRO .20 .9 ...dd 22.12 10.55 8519 21.27 +25.6MarathPt s MPC 1.84 2.6 10 83.33 49.30 6825 70.82 +7.3MarcusMill MMI ... ... 25 40.42 24.34 90 39.68 +21.7Marcus MCS .60f 1.8 26 33.60 23.55 25 32.55 +19.0sMarineP MPX .40f 2.2 32 18.28 12.00 8 18.15 +42.5MarineMx HZO ... ... 19 25.05 13.80 162 19.60 +3.7Markel MKL ... ... 61 1194.98 963.79 15 1083.48 -4.9MarriotVac VAC 1.60 1.4 19 154.14 107.17 362 117.25 -13.3MarshM MMC 1.66f 2.0 23 86.54 76.68 1160 82.55 +1.4MartMM MLM 1.76 .8 33 241.33 189.27 207 225.33 +1.9Masco MAS .42 1.1 19 46.45 35.79 1007 37.20 -15.3Masonite g DOOR ... ... 14 79.90 50.40 94 72.60 -2.1Mastec MTZ ... ... 12 55.53 38.40 323 50.65 +3.5MastechD MHH ... ... 19 18.42 6.21 19 16.10 +60.0MasterCrd MA 1.00 .5 46 204.00 120.65 1567 196.29 +29.7MatadorRs MTDR ... ... 23 35.22 20.52 1132 29.65 -4.8Materion MTRN .42f .8 35 57.45 36.60 31 54.85 +12.9MatinasB n MTNB ... ... ... 1.80 .32 355 .38 -67.2Matson MATX .80 2.0 8 40.32 21.63 79 39.13 +31.1MauiLand MLP ... ... 20 27.80 9.95 5 11.40 -34.1MaxarTc n MAXR 1.48 2.9 ... 67.30 42.11 173 50.66 -21.2Maximus MMS .18 .3 19 72.71 58.58 100 63.61 -11.1MaxLinear MXL ... ... 11 28.99 15.39 680 16.59 -37.2McClatch rs MNI ... ... ...dd 11.04 5.75 2 9.86 +10.4McCorm vot MKC/V 2.08f 1.8 ... 117.10 90.60 0 115.32 +14.7McCorm MKC 2.08 1.8 17 117.82 90.25 944 115.31 +13.1McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.6 24 178.70 146.84 1431 156.48 -9.1McKesson MCK 1.36 1.0 11 178.86 131.43 694 134.57 -13.7McEwenM MUX .01 .5 ...dd 2.86 1.82 1067 2.19 -3.9Mechel pf MTLp ... ... ... 1.34 .80 1 1.05 Mechel rs MTL ... ... ... 5.80 3.00 9 3.17 -39.7Medequit n MRT .84 7.6 ... 12.88 9.67 92 11.12 -.9sMedProp MPW 1.00 7.1 16 14.19 11.82 1029 14.12 +2.5Medifast MED 1.92 1.2 69 179.52 40.00 140 158.99 +127.7MedleyCap MCC .40m 11.5 5 6.65 3.35 36 3.49 -33.1MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 0 24.60 -2.5MedleyC 21 MCX 1.63 6.4 ... 26.35 25.00 25.55 -1.0Medley n MDLX .22p ... ... 25.09 23.60 2 23.91 -3.5Medley24 n MDLQ ... ... ... 25.66 24.50 1 24.84 -1.5MedleyMgt MDLY .80 22.2 ...cc 7.15 3.10 34 3.60 -44.6Mednax MD ... ... 11 63.04 40.56 364 43.08 -19.4Medtrnic MDT 2.00f 2.3 35 89.20 76.41 2997 85.98 +6.5Merck MRK 1.92 3.2 23 66.41 52.83 4859 60.71 +7.9MercGn MCY 2.50 5.6 40 61.51 41.41 143 44.34 -17.0Meredith MDP 2.18 4.1 13 72.25 47.30 319 53.75 -18.6Meritage MTH ... ... 12 55.50 38.80 129 44.60 -12.9Meritor MTOR ... ... 6 29.54 16.48 528 20.40 -13.0MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 58 26.15 +.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.5 ... 26.88 11.66 1 15.50 +5.4MLRRD29 PYS 1.58 8.4 ... 23.99 17.20 2 18.72 -7.6MLGS t PYT .76 3.5 ... 22.60 20.40 21.56 +2.9MLIdxPl33 IPB 1.51 5.4 ... 29.00 26.50 1 28.05 +1.3MesaRoyl MTR 1.46e 10.1 14 19.85 11.50 1 14.42 -21.8Mesab MSB 1.49e ... ... 30.92 13.00 7 24.55 -2.4Methode MEI .44 1.1 26 48.44 36.75 88 39.75 -.9MetLife MET 1.68f 3.9 9 55.91 43.25 2605 43.40 -14.2sMetLfe pfA METpA 1.02 4.0 ... 25.60 23.50 27 25.67 +3.3MetroBkH n MCB ... ... ... 55.00 36.35 16 52.83 +25.5MettlerT MTD ... ... 40 697.26 540.24 206 580.58 -6.3sMexcoEn MXC ... ... ...dd 9.00 3.00 2030 8.67 +120.6MexEqt MXE 1.62e .1 ...q 12.22 9.50 12 10.38 +1.2MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.9 ...q 18.24 14.03 17 15.26 -3.1MKors KORS ... ... 20 70.00 32.81 1102 65.88 +4.7MicrFoc n MFGP ... ... ... 36.21 12.67 1820 16.26 -51.6MicrSol n MICR ... ... ... 4.29 3.19 23 3.38 -3.4MidAApt MAA 3.48 3.5 18 110.24 85.16 542 99.44 -1.1MdAApt pfI MAApI 2.13 3.2 ... 68.51 61.56 0 65.56 -2.6MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 13 13.70 +3.4MidstPet MPO ... ... ... 19.04 11.79 175 13.87 -16.3Milacron n MCRN ... ... ... 22.62 15.09 103 18.76 -2.0MilestnSci MLSS ... ... ... 1.60 .64 8 .77 -34.8MHowHiInc HIE 1.39 11.5 ...q 14.17 10.93 57 12.11 -2.9MillerInds MLR .72 2.7 16 29.00 23.90 8 26.25 +1.7MinTech MTX .20 .3 18 77.15 62.55 53 75.40 +9.5MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 2 25.41 -1.0Mistras MG ... ... 36 23.83 17.00 221 19.48 -17.0MitsuUFJ MUFG ... ... ... 8.11 5.49 1203 5.54 -23.8MiX Tele MIXT .22e ... ... 21.00 7.28 46 17.78 +39.3MizuhoFn MFG ... ... ... 4.00 3.28 247 3.34 -8.2MobileTele MBT .53e 5.9 ... 12.80 7.77 1791 8.94 -12.3Model N MODN ... ... ...dd 19.60 12.40 88 18.55 +17.8Modine MOD ... ... 13 25.75 15.25 103 17.80 -11.9Moelis&Co MC 1.88f 3.2 48 67.65 37.75 156 59.15 +22.0Mohawk MHK ... ... 16 286.85 202.75 405 215.03 -22.1MolinaHlth MOH ... ... ...dd 103.27 56.68 210 99.49 +29.7MolsCoor A TAP/A 1.64 2.4 7 91.63 58.93 68.30 -18.7MolsCoorB TAP 1.64 2.4 11 94.02 58.75 846 67.69 -17.5MonRE MNR .68 4.0 26 18.45 13.87 235 16.82 -5.5MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.49 22.82 8 23.88 -4.6Moodys MCO 1.76 1.0 37 179.84 121.53 436 169.76 +15.0Moog A MOG/A .25p ... 20 93.93 70.47 42 77.78 -10.4Moog B MOG/B .25p ... 20 91.71 72.70 77.68 -12.5MorgStan MS 1.00 2.1 12 59.38 43.84 5006 47.02 -10.3MorgSt pfE MSpE 1.78 6.3 ... 29.99 27.96 55 28.27 -2.4MorgSt pfF MSpF 1.72 6.2 ... 29.52 27.26 36 27.56 -3.1MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 42 27.16 -2.5MorgS pfG MSpG 1.66 6.2 ... 27.74 25.75 31 26.66 -.2MorgSt pfK MSpK ... ... ... 27.72 25.54 71 26.09 -3.7MS Asia APF .14e .8 ...q 19.99 16.28 13 16.73 -9.1MS China CAF 13.33e ... ...q 27.79 21.02 100 22.56 -3.5MS CushHi MLPY 1.28e 19.8 ...q 8.00 6.09 6.46 -8.5MS EMD MSD .57e 6.5 ...q 10.27 8.55 31 8.73 -12.5MSEMDDbt EDD .80m 11.9 ...q 8.37 6.64 81 6.70 -13.0MSEmMkt MSF .05e .3 ...q 19.86 15.63 23 16.06 -10.2MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 54 25.70 -22.5MSJCP97 HJV 1.75 14.5 ... 16.72 10.00 12.03 -2.5MkVRMB CNY ... ... ...q 49.12 40.13 2 45.69 +6.2MkVRupee INR .20p .5 ...q 45.42 39.21 40.35 -7.6MSDLEur URR ... ... ...q 21.49 16.65 16.98 -6.3MSDSEur DRR ... ... ...q 55.98 44.20 53.10 +9.6MorgSt pfA MSpA 1.01e 4.3 ... 24.50 21.49 45 23.49 +3.8MosaicAc n MOSC ... ... ... 9.90 9.49 100 9.68 -.2Mosaic MOS .10 .4 37 29.95 19.23 2177 27.62 +7.6MotrlaSolu MSI 2.08 1.8 22 118.37 82.86 649 115.90 +28.3Movado MOV .80 1.6 ...cc 53.73 21.50 100 48.60 +50.9Mueller MLI .40 1.3 22 37.57 25.26 76 30.18 -14.8MuellerWat MWA .20 1.7 27 12.99 9.59 375 11.79 -5.9MurphO MUR 1.00 3.0 ...dd 35.98 22.21 983 33.54 +8.0MurphUSA MUSA ... ... 14 89.69 61.05 209 74.94 -6.7MyersInd MYE .54 2.8 39 24.60 15.40 52 19.30 -1.0Myomo n MYO ... ... ... 13.50 2.07 117 2.91 -22.4Myovant n MYOV ... ... ...dd 25.54 9.92 60 23.69 +87.4N -NCI BldSy NCS ... ... 23 23.35 13.05 103 21.05 +9.1NCR Corp NCR ... ... 26 43.24 26.00 448 29.60 -12.9NGL EnPt NGL 1.56 12.6 ...dd 17.65 8.58 277 12.40 -11.7NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 21 24.83 +1.8NL Inds NL ... ... 7 16.05 6.85 21 8.95 -37.2LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 49 35.17 15.95 2379 30.58 +7.4NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 110 17.53 -7.0NRG Yld C NYLD 1.24f 7.0 24 20.15 15.55 182 17.55 -7.1NTN Buzz rs NTN ... ... ...dd 8.40 3.01 1 4.66 +10.7NVR NVR ... ... 21 3700.00 2393.82 8 3033.50 -13.5nVent El n NVT ... ... ... 28.93 21.00 408 24.77 +9.0Nabors NBR .24 3.8 ...dd 8.87 5.32 5889 6.30 -7.8NACCO NC .66 2.0 4 92.60 23.80 31 33.30 -11.6NamTai NTP .28 2.6 40 13.90 7.95 12 10.80 -13.9NanoViric NNVC ... ... ...dd 1.64 .36 37 .41 -53.9Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 33 40.98 30.25 153 38.71 +19.4NatFuGas NFG 1.70f 3.2 16 59.92 48.31 161 53.53 -2.5NatGrid NGG 2.89e 5.1 ... 65.60 51.44 397 56.86 -3.3NtHlthInv NHI 4.00 5.3 17 81.60 62.71 150 74.89 -.7NHltcre NHC 1.92f 2.7 27 73.25 57.00 14 71.31 +17.0NOilVarco NOV .20 .5 ...dd 45.08 29.90 1428 43.15 +19.8NatPresto NPK 1.00a .8 17 136.65 88.80 20 124.30 +25.0NatRetPrp NNN 1.90 4.3 20 44.26 36.25 558 43.91 +1.8NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 14 25.01 -2.2NtRetP pfF NNNpF 1.30 5.5 ... 25.58 21.97 27 23.76 -5.3sNatlStor n NSA 1.16f 3.7 ...cc 31.13 21.17 146 31.01 +13.8NtStorAf pfA NSApA ... ... ... 26.30 23.57 4 24.58 -5.6NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 263 18.25 -1.4NatxIntV n MVIN ... ... ... 47.10 43.04 43.07 -3.4NatGsSvcs NGS ... ... 70 29.55 21.70 27 23.95 -8.6NatrlGroc NGVC ... ... 39 13.27 4.79 41 12.78 +43.1NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 16 31.35 +20.6Natuzzi NTZ ... ... ... 2.84 1.41 1 1.65 +3.1Nautilus NLS ... ... 18 19.25 11.30 122 15.30 +14.6NavideaBio NAVB ... ... ...dd .68 .21 70 .22 -38.7NavigCons NCI ... ... 20 25.25 14.62 181 22.29 +14.8NavigatrH NVGS ... ... ... 13.55 8.15 92 12.65 +28.4tNaviosAcq NNA .08 15.1 ...dd 1.53 .59 454 .53 -52.3Navios pfG NMpG 2.19 17.4 ... 19.99 10.18 12.61 -22.1Navios NM ... ... ...dd 1.90 .68 172 .84 -30.0NavMH pfH NMpH 2.16 17.6 ... 18.89 10.27 2 12.30 -24.6NavMMid NAP 2.00f 59.4 ... 10.70 3.26 124 3.37 -64.6NaviosMar NMM 1.69f 86.7 7 2.62 1.45 595 1.95 -17.4Navistar NAV ... ... 27 47.73 26.26 494 42.20 -1.6Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 26 84.90 -6.3Nelnet NNI .64 1.1 13 64.00 43.92 21 59.64 +8.9NeoPhoton NPTN ... ... ...dd 8.73 4.56 205 6.24 -5.2Netshoes n NETS ... ... ... 20.90 2.00 22 2.32 -70.6Netw1Tch NTIP .10 3.3 9 4.60 2.25 7 3.05 +27.1NBCAInt NBW .74 5.9 ...q 14.61 12.50 11 12.54 -7.8tNeuB HYld NHS .96 8.9 ...q 12.35 10.77 56 10.81 -8.1NBIntMu NBH .90 6.6 ...q 16.00 13.42 19 13.57 -8.2NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.41 13 11.54 -5.1NBRESec NRO .36 7.0 ...q 5.70 4.29 112 5.12 -7.4NevGCas UWN ... ... 22 2.86 1.87 14 1.94 -27.3NevroCorp NVRO ... ... ...dd 94.34 65.00 331 74.58 +8.0Nevsun g NSU .04 1.2 ...dd 3.86 1.96 164 3.38 +38.5NewAmHi HYB .78a 9.1 ...q 10.20 8.48 41 8.57 -8.8NewConcEn GBR ... ... 84 12.75 1.16 10388 4.20 +169.4NE Realty NEN 1.00 1.5 2 75.25 65.00 67.00 -8.7NwGold g NGD ... ... ...dd 4.25 2.00 1527 2.07 -37.1 NewHome NWHM ... ... 10 13.55 9.53 29 10.08 -19.6NwIreland IRL 2.15e 1.4 ...q 14.17 11.49 8 11.52 -8.1sNJ Rscs s NJR 1.09 2.4 15 45.70 35.55 392 45.70 +13.7NewMedia NEWM 1.48 7.9 33 19.02 12.74 183 18.68 +11.3NwMtnFin NMFC 1.36 9.9 10q 14.70 12.05 313 13.75 +1.5NewOriEd EDU .40e ... 46 108.40 70.37 452 94.58 +.6NewRelic NEWR ... ... ...dd 111.59 42.48 444 101.01 +74.8NewResid NRZ 2.00 11.1 6 18.74 15.04 2164 18.02 +.8NewSenInv SNR 1.04 13.6 14 10.57 6.77 406 7.66 +1.3NY&Co NWY ... ... ...dd 5.35 1.29 203 4.80 +67.8NY CmtyB NYCB .68 6.1 13 14.53 10.89 2109 11.07 -15.0NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 18 27.71 -3.1NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 0 49.88 -1.7NY REIT rs NYRT 4.85c ... ... 19.77 15.04 31 18.10 NY Times NYT .16 .6 ...cc 26.75 16.95 620 25.75 +39.2NewellRub NWL .92f 3.5 5 54.19 22.60 3234 26.26 -15.0NewdExp NFX ... ... 15 35.20 22.72 2146 29.97 -4.9NewMarket NEU 7.00 1.8 21 470.43 358.33 26 396.64 -.2NewmtM NEM .56 1.5 28 42.04 31.42 3881 37.64 +.3NewpkRes NR ... ... ...dd 11.65 6.90 750 10.70 +24.4NexGen g NXE ... ... ... 2.85 1.65 69 1.92 -25.0NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.8 ...q 25.64 21.33 106 22.12 -12.5NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 44 28.40 +1.6NxtEraLP NEP 1.57f 3.3 33 48.75 36.37 80 47.18 +9.4NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 23 25.27 +1.2NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 20 25.22 +1.0NextEra76 NEEpK ... ... ... 25.99 23.62 53 25.13 -1.7NxtEra pfQ NEEpQ 3.19 4.3 ... 75.37 63.25 0 74.80 +7.5NextEraEn NEE 4.44f 2.6 12 169.53 138.00 1338 168.56 +7.9NxtEra pfR NEEpR ... ... ... 59.02 53.11 0 57.39 +2.1NiSource s NI .78 2.9 33 27.76 22.44 1443 26.73 +4.1NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 0 95.00 -1.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 0 97.81 -1.3Nielsen plc NLSN 1.40f 4.6 18 43.61 29.51 1524 30.54 -16.1NikeB s NKE .80 1.0 66 81.00 50.35 5787 76.28 +22.0NoahHldgs NOAH ... ... 27 69.56 26.53 1035 47.32 +2.2NobilisH n HLTH ... ... ... 1.95 1.15 79 1.20 -11.1NobleCorp NE .08 1.3 ...dd 6.51 3.14 3524 5.96 +31.9NobleEngy NBL .44 1.3 35 37.67 22.99 4425 34.68 +19.0NobleMid n NBLX 1.91e ... 13 57.98 41.99 104 51.72 +3.4NokiaCp NOK .19e 3.3 ... 6.59 4.51 8570 5.68 +21.9NomadF n NOMD ... ... ... 19.81 13.54 684 19.12 +13.1Nomura NMR ... ... ... 6.83 4.73 129 4.79 -17.7Norbord n OSB 1.29 3.1 ... 45.45 30.49 31 41.63 +23.1NordicAOff NAO .18 16.1 ... 1.60 1.02 17 1.12 -6.6NordicAm NAT .41e 14.5 ...dd 6.70 1.82 1363 2.83 +15.0Nordstrm JWN 1.48a 2.9 19 54.00 37.79 926 51.38 +8.4NorkSo NSC 2.88 1.9 23 158.58 111.44 622 150.93 +4.2NortelInv NTL .64e 1.3 ... 51.97 30.94 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.7 9 9.40 5.94 49 8.03 +15.4NoWestCp NWE 2.20 3.8 17 64.47 50.01 131 58.17 -2.6NDynMn g NAK ... ... ... 2.34 .43 387 .53 -70.3NthnO&G NOG ... ... 40 3.27 .63 3710 3.21 +56.6NorthropG NOC 4.80f 1.6 33 360.88 256.66 336 308.84 +.6NStREur n NRE .60 4.2 ... 14.81 10.08 237 14.41 +7.3NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 68 65.05 +9.1NorwCruis NCLH ... ... 14 61.48 46.40 927 46.65 -12.4NovaBay rs NBY ... ... ...dd 5.00 2.00 0 2.52 -34.5NovaGld g NG ... ... ...dd 5.05 3.35 852 4.62 +17.6Novartis NVS 2.75e 3.6 15 94.19 72.30 1438 75.46 -10.1NovoNord NVO .96e 2.0 ... 58.37 41.03 1150 46.97 -12.5NOW Inc DNOW ... ... ...dd 16.70 9.12 400 13.35 +21.0NuSkin NUS 1.47 1.9 37 84.00 53.50 242 78.02 +14.3Nucor NUE 1.52 2.5 15 70.48 51.67 1093 61.68 -3.0Nush EnhYl NUAG ... ... ... 24.87 23.37 23.47 -3.9Nush 1-5yr NUSA ... ... ... 25.18 24.26 1 24.33 -1.8NushLCGr NULG ... ... ... 35.95 28.30 4 34.28 +9.9NushLCVal NULV ... ... ... 30.70 26.13 4 28.53 -.2NushMCGr NUMG ... ... ... 32.76 26.52 2 31.29 +6.6NushMCVal NUMV ... ... ... 29.85 25.59 1 28.27 +.2NushSmCap NUSC ... ... ... 31.64 25.30 3 30.77 +8.2NushShTrm NURE ... ... ... 27.48 23.57 27.15 +3.1NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 2 24.23 -2.8NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.1 23 47.99 19.22 526 23.69 -20.9NustEn pfA NSpA 2.13 9.0 ... 27.03 21.53 17 23.69 -4.7Nustar pfB NSpB 1.91 8.9 ... 25.75 20.00 18 21.42 -5.4Nustar pfC NSpC ... ... ... 26.43 22.31 20 24.59 -5.3NustarGP NSH 1.32m 10.2 ... 25.25 10.40 175 12.90 -17.8Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 13 25.69 +2.8Nutrien n NTR .40p ... ... 55.18 40.41 769 54.32 +4.7NuvNYVl2 n NYV ... ... ... 15.50 13.22 0 13.70 -4.4NuvCr22 n JCO ... ... ... 10.10 9.26 15 9.53 +.4Nuv Mun21 NHA ... ... ... 10.75 9.29 34 9.56 +1.3NuvHiInO n NMZ ... ... ... 13.91 12.28 69 12.65 -7.1Nuv Pf22 n JPT ... ... ... 27.14 23.35 7 24.14 -3.9Nuv 11-21 n JHB ... ... ... 10.15 9.42 44 9.64 -3.2NuvCA V2 n NCB ... ... ... 18.40 15.24 4 16.19 -4.8NvHiInDc19 JHD ... ... ... 10.36 9.72 11 9.85 -1.7Nuv RE In JRS ... ... ... 11.55 9.39 57 9.99 -11.3NuvMO Pr NOM ... ... ... 17.58 12.87 3 13.13 -5.9NuvAllCEn JMLP 1.37 17.1 ...q 9.62 6.79 132 8.00 -6.5NuvAZ NAZ .80 6.3 ...q 15.43 12.57 34 12.70 -10.2NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 86 20.38 -7.3NBldAmOp NBD 1.30 5.9 ...q 23.08 21.51 4 21.98 -4.6NCaAMTFr NKX .86 6.3 ...q 16.17 13.30 155 13.69 -10.9NCADvA NAC .91 6.8 ...q 15.58 13.18 202 13.42 -6.2NCalMunV NCA .47 4.9 ...q 10.70 9.16 25 9.53 -6.5NuvCASel NXC .63a 4.5 ...q 17.17 13.51 2 14.04 -5.8NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 9 11.87 -.4NuvCorEqA JCE 1.21a 8.3 ...q 16.19 13.95 40 14.54 -.4NvCredStr JQC .62 7.8 ...q 8.76 7.90 166 7.95 -3.3NvDvrsDiv JDD 1.04 9.0 ...q 13.25 11.50 55 11.55 -6.1NuvDivA NAD .85a 6.4 ...q 14.46 12.92 139 13.32 -5.3NuvEnhM NZF .83a 6.3 ...q 13.10 -3.1NvDow30DO DIAX 1.06 5.7 ...q 20.00 15.43 65 18.58 -1.4NuEnMLP JMF 1.35 12.6 ...p 13.60 9.65 245 10.71 -6.0NEnhMuV NEV .96a 7.0 ...q 15.25 13.18 31 13.67 -3.7NuvFloat JFR .72 6.9 ...q 11.95 10.40 161 10.47 -6.6NuvFltOp JRO .76a 7.3 ...q 11.88 10.33 96 10.37 -9.0NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 6 11.34 -9.8NuvGblHIn JGH 1.58 10.3 ... 17.45 15.33 36 15.36 -9.2NuvHi2020 JHY .68 6.8 ...q 10.50 9.67 17 9.93 +.2NuvHIDec18 JHA ... ... ...q 10.12 9.67 29 9.81 -1.0NuvEnhMu NVG ... ... ... 15.83 14.06 232 14.70 -4.8NNYAmtF NRK .70 5.7 ...q 13.44 11.88 65 12.24 -5.6NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 201 13.03 -5.2NuvIntMu NID .68 5.5 ...q 13.77 12.10 67 12.37 -4.8NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 7 12.54 -2.6NMDPI NMY .67a 5.5 ...q 13.27 11.88 20 12.11 -3.7NvMAP NMT .71a 5.7 ...q 15.00 12.34 5 12.46 -12.7NMIQI NUM .74 5.9 ...q 14.05 12.41 17 12.65 -4.6NuvMNMu NMS .80 5.9 ...q 17.00 13.30 2 13.48 -8.4NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 252 23.44 -5.1NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 8 22.74 -4.2NuvMultM JMM .48 6.8 ...q 7.77 6.60 1 7.04 -7.6NvMuI NMI .50a 4.4 ...q 12.87 10.77 2 11.23 -2.9NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 152 9.61 -5.1Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.44 30 15.59 -9.7NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 28 13.04 -4.8NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.09 -2.1NNYDvA NAN .80a 6.3 ...q 14.57 12.39 44 12.61 -8.8NNYMV NNY .39a 4.2 ...q 10.65 9.03 20 9.24 -2.7NuvNYSel NXN .55 4.2 ...q 14.37 12.58 5 13.30 -2.4NNCPI NNC .59a 4.8 ...q 13.67 12.06 17 12.28 -4.8NOHQI NUO .80 5.8 ...q 15.46 13.48 12 13.84 -5.5NvPA NQP .81a 6.4 ...q 13.78 12.34 22 12.64 -3.9NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.73 -1.7NuvPf&Inc JPI 1.95a 8.5 ...q 25.61 22.72 29 23.04 -6.9NvPfdInco JPC .80 8.5 ...q 10.75 9.29 163 9.44 -8.7NuvQPf2 JPS .70 7.8 ...q 10.47 8.77 328 8.96 -12.2NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 49 16.19 -9.0NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 145 14.13 -.8NEqPrmG SPXX 1.04 6.2 ...q 19.88 14.92 29 16.85 -2.7NvSMM NIM .31a 3.2 ...q 10.55 9.49 8 9.84 -1.2NSTFI NXP .55a 3.9 ...q 15.16 13.85 10 14.22 -2.7NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 12 13.55 -2.8NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 3 14.60 -3.9NuvSnIn NSL .42 6.7 ...q 6.88 6.20 63 6.23 -4.3NuShDCrd JSD 1.16a 6.7 ...q 17.85 16.45 23 17.25 +3.7Nv TA Div JTD 1.23 7.4 ...q 18.44 15.66 18 16.59 -5.6NvTxATR JTA 1.04 8.1 ...q 14.69 12.50 34 12.84 -8.0NTXQI NTX .65 5.1 ...q 14.94 12.42 8 12.84 -10.5NVAPI NPV .65a 5.2 ...q 13.46 12.08 8 12.52 -2.3NuverEnv n NES ... ... ... 26.50 9.00 1 11.49 -36.8O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 5 11.48 +42.6OFG Bncp OFG .24 1.7 11 14.95 7.80 81 14.45 +53.7OFG pfA OFGpA 1.78 7.3 ... 25.70 21.39 7 24.38 +1.1OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 23.88 +8.3OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 4 24.30 +8.3OGE Engy OGE 1.33 3.8 19 37.32 29.59 737 35.19 +6.9OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 347 76.48 +4.4OaktreeC OAK 3.59e 8.7 12 48.50 38.80 381 41.35 -1.8OasisMid n OMP 1.57 8.6 ... 19.78 15.57 16 18.32 +5.0OasisPet OAS ... ... ...dd 13.87 6.69 3844 12.80 +52.2Obsidian g OBE ... ... ... 1.44 .82 742 1.14 -8.1OcciPet OXY 3.08 3.7 ...cc 87.67 57.84 2979 83.86 +13.8Oceaneerg OII .60 2.3 ...cc 26.95 17.11 886 25.59 +21.1Och-Ziff OZM .87e 45.3 21 3.95 1.88 184 1.92 -23.2OcwenFn OCN ... ... ...dd 4.84 2.65 291 4.04 +29.1Oi SA C OIBR/C ... ... ... 9.71 4.00 7 4.35 -22.7OilStates OIS ... ... ...dd 38.95 20.23 180 32.10 +13.4Oil-Dri ODC .96f 2.3 46 50.82 35.42 3 42.49 +2.4OldRepub ORI .78 3.9 17 22.34 17.92 875 19.87 -7.1Olin OLN .80 2.8 9 38.84 27.68 1694 28.53 -19.8Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.3 12 33.85 24.90 1567 31.70 +15.1Omnicom OMC 2.40 3.2 16 83.64 65.32 828 75.22 +3.3Omnova OMN ... ... ...dd 11.90 8.10 65 10.35 +3.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.68 3.98 169 7.14 +24.4OncoCyte n OCX ... ... ... 7.64 1.10 22 2.65 -43.0OneLibrty OLP 1.80 6.7 15 27.70 21.02 36 26.70 +3.0OneSmart n ONE ... ... ... 16.00 8.56 182 12.05 +10.4OneMain OMF ... ... 16 36.32 23.70 232 33.83 +30.2ONEOK OKE 3.18f 4.6 51 70.99 49.65 1109 69.33 +29.7sOoma n OOMA ... ... ... 14.70 7.30 70 15.00 +25.5OppLgCap RWL .72e 1.4 ...q 55.31 45.76 72 50.65 -1.4Opp RUT n OMFS ... ... ... 27.89 24.71 27.15 +4.0OppMidCap RWK .59e .7 ...q 64.10 53.65 5 61.18 +.8OppSmCap RWJ .59e .8 ...q 77.03 60.34 7 73.89 +5.7OppUltDiv RDIV 1.15e 3.0 ...q 38.92 32.12 87 38.23 +4.5OpR1000V n OVLU ... ... ... 27.53 25.07 26.73 +.5OpR1000L n OVOL ... ... ... 26.19 24.80 25.21 -2.8OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.26 -3.6Op R1000D n OMFL ... ... ... 27.47 24.74 0 26.72 +2.4OpIntRev n REFA ... ... ... 30.89 25.65 2 26.06 -6.4OpGlbRv n RGLB ... ... ... 30.09 25.62 26.33 -5.6Opp Rev n ESGL ... ... ... 33.09 28.18 1 30.66 -1.3OppGlRv n ESGF ... ... ... 33.63 28.29 29.48 -6.1OppenFin RWW .58e .9 ...q 74.63 58.96 1 64.33 -6.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 70

OpEMRev n REEM ... ... ... 30.65 24.95 0 25.20 -9.3OppenHldg OPY .44 1.6 ...dd 29.80 15.35 22 28.05 +4.7Oracle ORCL .76 1.7 51 53.48 42.57 16773 44.72 -5.4Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.89 266 16.73 -3.9OrchidIsl ORC 1.08e 14.1 40 10.47 6.77 438 7.66 -17.5OrchidsPP TIS 1.40 33.1 7 15.74 3.44 32 4.23 -67.0OrientPap ONP ... ... 3 2.45 .75 14 1.01 -21.4OrionECarb OEC .72 ... 67 33.95 19.70 215 30.75 +20.1OrionGpHl ORN ... ... ...dd 8.77 5.17 123 8.21 +4.9Orix IX ... ... ... 100.03 77.52 29 77.94 -8.1OrmatTc ORA .49 .9 31 70.68 50.43 103 53.17 -16.9OshRusS n OUSM ... ... ... 27.99 24.76 28 27.24 +.7OshIntQ n ONTL ... ... ... 29.06 25.73 0 26.22 -5.1OshkoshCp OSK .96 1.4 16 100.26 64.14 388 70.66 -22.3OsiskoGl n OR .20 ... ... 14.39 9.14 263 9.60 -17.0OutfrontM OUT 1.44 7.4 11 25.30 17.75 467 19.55 -15.7OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 282 3.91 +42.7OwensMin OMI 1.04 6.2 10 32.51 14.26 407 16.78 -11.1OwensCorn OC .84 1.3 19 96.52 61.00 699 63.18 -31.3OwensIll OI ... ... 13 25.90 16.22 1051 16.69 -24.7OwensRM ORM .80f 4.8 11 18.72 13.71 23 16.83 +5.1OxfordInds OXM 1.36 1.6 20 93.47 57.36 91 83.75 +11.4P-QPBF Engy PBF 1.20 2.9 13 50.99 19.46 1128 41.82 +18.0PBF Logist PBFX 1.96f 9.1 11 22.30 17.75 37 21.50 +2.6PCM Fund PCM .96 8.3 ...q 12.13 10.15 25 11.56 -.1PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 3154 43.97 -1.9PGT Inc PGTI ... ... 28 21.97 12.25 341 21.55 +27.9PHH Corp PHH ... ... ...dd 15.00 8.01 84 10.84 +5.2PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 2 49.95 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 24 51.60 -.7Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 74 67.99 -1.8PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 6 57.57 -1.1PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 4 99.64 -.7PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 27 102.83 -3.0Pim0-5HYCp HYS 5.21e 5.3 ...q 101.95 97.52 416 99.15 -1.3PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 51 99.98 -5.4PimShMat MINT .82e .8 ...q 101.87 101.35 455 101.42 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 1 52.75 -1.7PimSTMun SMMU .47e .9 ...q 50.80 49.49 7 49.88 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 6 115.06 -5.2PJT Part n PJT .20 .4 ...dd 58.76 35.47 103 55.19 +21.0PLDT Inc PHI 1.60e 6.7 ... 35.05 21.58 96 23.78 -20.9PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 56 27.73 -2.0PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 11 25.11 -.9PNC PNC 3.00 2.2 12 163.59 119.77 1073 134.39 -6.9PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 279 39.15 -3.2POSCO PKX ... ... ... 93.12 63.83 125 70.61 -9.6tPPDAI n PPDF ... ... ...dd 13.68 5.75 327 5.70 -19.8PPG s PPG 1.80 1.8 17 122.07 100.36 795 102.00 -12.7PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 26 25.42 -.7PPL Corp PPL 1.64 5.6 13 39.90 25.30 3929 29.04 -6.2PQ GrpH n PQG ... ... 36 18.25 12.88 73 17.69 +7.5PS BusPk PSB 3.40 2.6 33 137.60 107.91 77 130.81 +4.6PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 5 25.17 -.3PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 1 25.23 -.3PS BusP pfY PSBpY ... ... ... 24.78 22.04 19 23.62 -4.0PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 16 23.96 -5.1PS BsPk pfW PSBpW ... ... ... 25.77 22.23 9 23.86 -5.5PVH Corp PVH .15 .1 17 169.22 110.59 509 145.87 +6.3PcrTrnd750 PTLC ... ... ...q 30.73 25.80 83 29.21 +2.0PcrTrnd450 PTMC ... ... ...q 33.22 27.70 31 32.26 +3.7PcrTrnd100 PTNQ ... ... ...q 34.66 26.38 18 33.08 +9.4PacrCash n GCOW ... ... ... 34.59 29.33 14 30.25 -3.9PacrTrendp PTEU ... ... ... 33.39 27.44 9 27.99 -8.8Pacr Wlth n PWS ... ... ... 27.67 23.99 72 26.54 +5.2Pac Cash n CALF ... ... ... 30.04 22.60 3 28.95 +10.9PacDvCsh n ICOW ... ... ... 31.03 25.35 9 27.40 -6.6PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.1 6 2.75 1.36 195 2.41 +24.2PacDrill rs PACD ... ... ...dd 1.75 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.49 21.19 2 25.50 -9.6PacGE pfB PCGpB 1.37 5.8 ... 33.00 22.05 1 23.57 -8.8PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 1 21.10 -14.2PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.01 0 21.00 -13.0PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.30 21.02 -14.7PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 0 20.39 -17.0PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 19.40 -15.9PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 19.30 -14.4Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 105.81 544 112.82 -6.4Pagsegur n PAGS ... ... ... 39.97 26.33 978 26.91 -15.1PalatinTch PTN ... ... ...dd 1.59 .38 819 1.04 +21.1PaloAltNet PANW ... ... ...dd 217.40 126.56 651 209.68 +44.7PampaEng PAM ... ... ... 72.98 32.18 589 38.50 -42.8Pandora P ... ... ...dd 9.98 4.09 2806 7.93 +64.5PanhO&G PHX .16 .8 ...cc 25.30 17.65 11 20.15 -1.9ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 42 17.97 7.31 52 17.25 +84.5ParaGold n PZG ... ... 3 1.80 1.16 21 1.21 -6.9ParamtGp PGRE .40 2.6 ... 16.79 13.70 730 15.47 -2.4Paretem rs TEUM ... ... ...dd 3.59 .50 545 2.40 +15.9ParkEl PKE .40 1.7 19 24.16 14.59 129 23.23 +36.3ParkHot n PK 2.20f 7.1 ... 32.62 23.91 1041 31.01 +7.9ParkNatl PRK 3.84f 3.4 18 119.00 92.42 11 111.71 +7.4ParkDrl PKD ... ... ...dd 1.44 .31 655 .36 -64.0ParkerHan PH 3.04f 1.9 19 212.80 152.47 763 156.81 -21.4ParsleyEn PE ... ... 51 33.43 21.12 3338 30.52 +3.7PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 0 25.45 -.5PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 3 26.39 -1.7PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 27 27.86 -2.8PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 43 25.29 -3.7PartyCity n PRTY ... ... 14 16.90 9.50 719 14.95 +7.2PaycomSft PAYC ... ... 95 118.45 64.50 326 100.67 +25.3PeabodyE n BTU .60 1.3 ... 47.84 24.37 483 44.89 +14.0PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.9 ... 12.51 7.62 277 11.67 +18.8Pebblebrk PEB 1.52 3.9 22 41.65 31.29 377 38.99 +4.9Pebble pfC PEBpC 1.63 6.3 ... 26.05 23.93 1 25.64 +1.5Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 25.35 -1.6Pedevco rs PED ... ... ... 4.44 .26 2044 2.04 +537.5Pembina g PBA 1.50 ... 26 36.99 29.28 439 34.68 -4.1Penney JCP ... ... 39 5.63 2.25 4467 2.34 -25.9PennaRE PEI .84 7.6 15 13.02 8.86 688 11.12 -6.5PenRE pfB PEIpB 1.84 7.6 ... 25.74 20.21 4 24.12 -4.2PenRE pfC PEIpC 1.80 7.8 ... 26.98 19.44 7 23.03 -11.1PenRE pfD PEIpD 1.72 7.7 ... 25.83 19.01 11 22.25 -11.4PennyMFn PFSI .47p ... 6 25.20 16.00 57 19.65 -12.1sPennyMac PMT 1.88 9.7 20 19.30 14.87 370 19.37 +20.5Penny pfA PMTpA 2.03 7.9 ... 25.80 23.11 5 25.63 +1.6PennyM pfB PMTpB ... ... ... 25.45 23.68 13 25.15 -.1Penske PAG 1.40f 3.0 11 54.83 38.33 170 47.45 -.8Pentair PNR .70 1.7 13 74.84 41.28 891 42.34 -40.0Penumbra n PEN ... ... ...dd 167.35 77.75 234 142.70 +51.6PerfFood n PFGC ... ... 23 38.70 25.40 220 36.90 +11.5PerkElm PKI .28 .4 28 84.49 62.43 451 73.15 PermRck n PRT ... ... ... 16.69 15.00 22 16.28 +5.0Prmian PBT .64e 6.8 26 10.30 7.80 25 9.28 +4.6Perrigo PRGO .76 1.0 ...dd 95.93 63.68 357 73.94 -15.2Perspecta n PRSP ... ... ... 25.45 19.84 1177 21.97 -10.5PetChina PTR .70e .9 ... 85.02 60.69 63 75.30 +7.7PetrbrsA PBR/A ... ... ... 14.98 7.21 6936 9.03 -8.1Petrobras PBR ... ... ... 17.20 7.64 15673 10.22 -.7Pfenex PFNX ... ... ...dd 8.42 2.07 109 5.50 +106.8Pzer PFE 1.36 3.7 15 39.43 32.32 9115 36.35 +.4Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.8 ... 7.35 4.89 33 5.53 -5.5PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.6 21 121.69 76.21 3224 81.12 -23.2PhilipsNV PHG .88e 2.1 ... 43.45 35.24 685 42.84 +13.3Phillips66 PSX 3.20f 2.9 25 122.38 80.73 1249 110.51 +9.3Phill66LP PSXP 2.71f 5.4 19 56.48 44.40 122 50.32 -3.9PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 45 4.34 -33.1PhysRltTr DOC .92 5.8 42 20.41 14.13 1182 15.83 -10.9PiedmOfc PDM .84 4.2 9 21.48 16.69 1015 20.02 +2.1Pier 1 PIR .28 11.6 ...dd 5.92 2.15 1209 2.42 -41.5PimUS Eq n MFUS ... ... ... 29.49 25.01 3 28.19 +2.1Pim IntEq n MFDX ... ... ... 28.41 25.25 3 25.47 -4.7PimEmMkt MFEM ... ... ... 28.32 23.49 4 23.79 -9.1PimcoCA PCQ .92 5.4 ...q 17.89 14.43 47 16.98 -1.7PimcoCA2 PCK .65 7.7 ...q 10.42 8.01 80 8.37 -17.6PimcCA3 PZC .72 6.9 ...q 12.77 9.55 50 10.50 +.6PimcoCp&I PCN 1.35 7.6 ...q 18.05 15.84 71 17.70 +2.9PimCpOp PTY 1.56a 8.9 ...q 18.93 15.86 181 17.60 +6.9PimDyCrd PCI 1.97 8.3 ...q 23.73 21.61 361 23.68 +5.5PimDyInco PDI 2.65a 8.3 ...q 32.11 28.60 149 32.09 +6.8PimcIncStr PFL 1.08 9.0 ...q 12.54 11.15 62 12.00 +2.7PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 161 10.56 +1.2PimStPls PGP 2.20 14.6 ...q 18.38 12.37 52 15.12 -1.7PimcoHiI PHK 1.24 14.7 ...q 8.89 7.19 417 8.45 +13.2PimIncOpp PKO 2.28a 8.2 ...q 27.98 24.50 23 27.73 +7.0PimcoMuni PMF .98 7.4 ...q 14.23 12.29 30 13.26 +2.0PimcoMu2 PML .78 5.9 ...q 13.56 11.80 73 13.23 +.4PimcMu3 PMX .75 6.5 ...q 12.28 10.76 73 11.60 +.2PimcoNY PNF .68 5.5 ...q 13.63 11.26 17 12.38 -3.1PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 37 10.59 -11.8PimcNY3 PYN .63 6.9 ...q 10.27 8.50 8 9.15 -7.8PimcoStrIn RCS .96 9.8 ...q 10.65 8.62 80 9.80 +6.8PinnaclFds PF 1.30 2.0 13 70.51 52.25 1578 64.51 +8.5PinWst PNW 2.78 3.4 19 92.42 73.41 301 81.82 -3.9tPionDvrsHi HNW 1.38 9.5 ...q 16.86 14.51 22 14.50 -7.9PionEnSvc PES ... ... ...dd 6.35 1.60 417 5.30 +73.8PionFltRt PHD .72 6.5 ...q 12.22 11.13 51 11.15 -2.8PionHiIn PHT 1.14 12.3 ...q 10.12 9.25 33 9.30 -4.2PioMuAdv MAV .84 7.7 ...q 11.88 10.50 22 10.96 -3.6PioMunHi MHI .84 7.3 ...q 12.35 11.10 98 11.56 -2.4PioNtrl PXD .32f .2 ...cc 213.40 125.46 939 186.19 +7.7PiperJaf PJC 1.50f 2.0 13 99.80 52.75 37 76.40 -11.4PitnyBw PBI .75 8.5 6 16.13 8.11 1057 8.86 -20.8PitnyBw 43 PBIpB 1.67 6.8 ... 26.80 21.46 26 24.85 +1.9PivotSft n PVTL ... ... ... 31.24 15.11 679 24.00 +52.6PlainsAAP PAA 1.95 8.3 31 26.98 18.38 1476 23.50 +13.9PlainsGP rs PAGP 1.70 ... 38 27.75 18.98 812 23.62 +7.6PlanetFit n PLNT ... ... 2 46.81 21.99 386 44.97 +29.9sPlantron PLT .60 .8 25 78.17 41.28 94 78.48 +55.8PlatfmSpc PAH ... ... 16 14.82 9.09 709 11.50 +15.9PlatGpM rs PLG ... ... 1 .86 .08 897 .11 -63.5sPlayAGS n AGS ... ... ... 27.64 16.66 213 27.78 +50.2PlymInd n PLYM 1.50 9.4 ...dd 19.00 15.09 3 15.88 -14.1PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 23.68 2 24.51 -2.5PolarStarR PSRT ... ... ... Polaris PII 2.40 2.0 32 137.66 86.51 265 122.20 -1.4PolyMet g PLM ... ... ...dd 1.36 .58 107 .00 +16.2PolyOne POL .70 1.6 20 47.48 34.15 126 43.28 -.5PortGE POR 1.45f 3.3 21 50.11 39.02 335 43.30 -5.0PostHldg POST ... ... 52 88.93 70.66 336 85.42 +7.8PowrREIT PW ... ... ...dd 8.69 5.50 6.11 -.8PwREIT pfA PWpA ... ... ... 26.55 25.02 25.50 -.4PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.38 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 12.90 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.78 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3 PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8tPSCrudeDS DTO ... ... ...q 165.50 52.42 4 53.56 -39.7PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 7.16 8.25 -21.7PSBMetDS BOM ... ... ...q 11.70 4.24 8.93 +20.4PSCrudeLg OLO ... ... ...q 6.48 3.83 4 6.14 +20.5PSCrudeSh SZO ... ... ...q 100.37 44.71 44.71 -41.7PwshDB DBC ... ... ...q 18.47 14.15 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.15 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 35.71 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.50 24.97 -4.1PS Agri DBA ... ... ...q 20.31 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.65 11.77 +16.0PS Gold DGL ... ... ...q 43.28 38.49 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 16.15 18.76 -3.3PS USDBull UUP ... ... ...q 25.00 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.57 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 39.53 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 29.73 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.22 34.33 -1.2PSShTHYB PGHY 1.08 4.6 ...q 24.45 23.19 23.56 -1.2PS SrLoan BKLN 1.01 4.8 ...q 23.30 22.96 22.99 -.2PS IntlBd PICB .57 2.2 ...q 28.77 26.02 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.80 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.20 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 30.23 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 11.75 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 19.71 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.46 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 54.23 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 22.94 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.1 36 166.95 127.36 640 157.18 +1.6PrecDrill PDS .28 ... ...dd 4.14 2.26 841 3.33 +10.3PfdAptCm APTS 1.02f 6.0 ...dd 22.71 13.60 170 17.00 -16.0Prestige rs PBH ... ... 3 269.50 27.84 441 36.60 -17.6Pretium g PVG ... ... ... 12.44 6.17 855 7.55 -33.8Primerica PRI 1.00 1.0 13 108.05 71.60 70 101.00 -.5PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 39.93 -3.3PrinActGl GDVD ... ... ... 29.52 25.23 26.98 -3.6Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 8 25.90 -1.4PrinSpec n PREF ... ... ... 101.70 94.75 0 94.90 -5.4PrincREstI PGZ 1.32m 7.3 ...q 19.52 16.21 6 17.99 +4.7PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.5 20 63.45 34.95 197 35.50 -37.9ProLogis PLD 1.92 3.0 25 67.53 56.59 1739 65.05 +.8ProPetr n PUMP ... ... ... 22.88 10.84 447 15.63 -22.5PrShtDow rs DOG ... ... ...q 69.92 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 32.43 256 41.38 ProUltMC s MVV ... ... ...q 45.38 32.29 8 42.87 PrUltQQQ s QLD ... ... ...q 93.29 56.21 1052 85.71 +16.9ProUltSP s SSO .40e .4 ...q 125.72 88.34 1388 110.86 +1.3PrUShCnG SZK ... ... ...q 17.35 12.80 5 15.34 +12.8ProShtHY SJB ... ... ...q 23.91 22.90 7 23.17 +.2ProUShBM rs SMN ... ... ...q 35.54 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 5 77.14 -7.7Pro7-10yrT UST .42e .8 ...q 60.83 51.89 2 54.13 -5.7ProSShOG DDG ... ... ...q 27.58 20.60 21.64 -5.8ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 10 67.35 +.9ProUltTl s LTL ... ... ...q 53.22 35.57 36.90 -14.6ProHdgRep HDG ... ... ...q 46.26 43.95 4 45.06 -.6ProUltEM EET ... ... ...q 114.48 70.29 1 76.26 -18.8ProRaLS RALS .62e 1.7 ...q 38.19 35.85 36.38 -3.3ProUSL7-10T PST ... ... ...q 23.82 20.50 7 22.69 +5.3ProShtEafe EFZ ... ... ...q 27.95 23.78 26 26.33 +3.3ProShtEM EUM ... ... ...q 21.06 16.23 350 19.27 +7.4ProUltEaf s EFO ... ... ...q 50.26 37.22 1 40.14 ProUEurop UPV ... ... ...q 66.95 49.46 0 53.41 -8.9ProShtBM SBM ... ... ...q 20.24 16.90 17.28 -2.3ProUltSEM EEV ... ... ...q 11.60 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 7 65.86 -.2ProUltFin s UYG ... ... ...q 47.86 33.38 17 40.26 tProShtRE REK ... ... ...q 17.94 15.56 3 15.58 -1.5ProShtChi50 YXI ... ... ...q 23.38 16.42 16 20.30 +5.5ProUltSem s USD ... ... ...q 54.11 25.72 12 42.27 ProUltUt s UPW ... ... ...q 54.09 37.86 0 47.48 +.9PrUltTech s ROM ... ... ...q 113.10 63.94 15 102.26 +16.5ProUltJpn s EZJ ... ... ...q 50.46 33.95 5 38.30 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 65 42.79 +8.1ProUltInd s UXI ... ... ...q 83.64 56.44 67.26 -7.9PrUltHCr s RXL .63e .7 ...q 107.49 77.00 1 91.49 +3.7ProUCnsSv s UCC ... ... ...q 99.90 64.24 3 92.30 +13.3PrUCnsGd s UGE ... ... ...q 52.04 37.81 7 42.09 -14.1ProUBasM UYM .15e .2 ...q 82.75 56.30 3 67.84 -8.4PrUlPR2K s URTY ... ... ...q 109.05 56.50 40 99.79 +21.2PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 121.80 +4.3ProUltSC s SAA ... ... ...q 124.50 75.95 2 119.14 +18.3ProUPD30 s UDOW ... ... ...q 116.82 59.72 517 83.77 -11.2ProUlR2K s UWM ... ... ...q 86.15 54.70 57 81.34 +15.1ProSht20Tr TBF ... ... ...q 23.81 21.58 135 22.55 +3.1PUltSP500 s UPRO ... ... ...q 57.48 33.97 1629 46.60 ProUChin50 XPP ... ... ...q 113.86 59.62 6 68.21 -18.7PrUSSilv s ZSL ... ... ...q 40.09 27.80 4 34.92 +11.2PUVixST rs UVXY ... ... ...q 45.62 8.52 17729 12.52 +22.6ProVixST rs VIXY ... ... ...q 46.84 21.24 1017 30.91 +33.5PS ShCrd rs OILD ... ... ... 120.88 31.56 35.52 PS Crde n OILU ... ... ... 64.70 16.56 243 59.48 +59.8PrUCrude rs UCO ... ... ...q 34.67 13.30 2559 33.14 +41.4PrUltYen rs YCL ... ... ...q 65.77 56.16 57.72 +.5PrSUltNG rs BOIL ... ... ...q 50.55 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.31 19.88 6 23.29 +10.1PrUltSilv AGQ ... ... ...q 39.51 28.47 82 29.13 -13.9PrUltShN s KOLD ... ... ...q 52.12 30.06 29 39.50 -.4ProUShGld GLL ... ... ...q 80.66 63.08 8 75.30 +9.0PrSUShAus CROC ... ... ...q 51.30 42.20 51.30 +12.2PrUltShYen YCS ... ... ...q 76.95 64.93 3 73.25 -2.3ProSUltGold UGL ... ... ...q 44.38 35.62 29 36.85 -9.4ProShtVx s SVXY ... ... ...q 139.47 9.53 7898 12.68 -90.1tPrUShCrd s SCO ... ... ...q 47.63 14.80 2803 15.42 -37.2ProShtEuro EUFX ... ... ...q 42.23 38.37 0 41.64 +4.1ProUltEuro ULE ... ... ...q 18.97 15.76 10 16.00 -8.4ProUShEuro EUO ... ... ...q 23.55 19.46 28 22.90 +8.0ProctGam PG 2.87f 3.7 20 94.67 70.73 5891 77.90 -15.2ProgsvCp PGR .69e 1.2 31 64.77 43.59 1199 59.33 +5.3ProsHldg PRO ... ... ...dd 38.36 21.36 45 37.10 +40.3ProShtQQQ PSQ ... ... ...q 40.94 30.60 667 31.90 -10.3ProShSP rs SH ... ... ...q 33.70 28.14 1468 29.38 -2.7PrUShSP rs SDS ... ... ...q 51.32 35.66 2199 38.33 -6.6PrUShDow rs DXD ... ... ...q 47.81 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.42 5 17.05 -9.1PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.90 88 23.73 -26.7PrUShD3 rs SDOW ... ... ...q 31.52 15.67 1650 18.94 -2.9PUltShtF rs FINZ ... ... ...q 13.97 6.47 3 8.56 +5.7PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 1 14.18 +1.4ProUShL20 TBT ... ... ...q 39.86 32.99 1583 35.66 +5.6PrShR2K rs RWM ... ... ...q 48.41 37.53 163 38.63 -8.6PrUShHC rs RXD ... ... ...q 34.67 24.68 27.98 -7.0PrUShCnS rs SCC ... ... ...q 30.80 19.05 19.87 -17.9tPrUShRE rs SRS ... ... ...q 37.33 27.85 87 28.00 -4.2PUShtR2K TWM ... ... ...q 22.96 13.61 538 14.36 -17.8PrUShtSC SDD ... ... ...q 21.13 12.00 12.68 -18.8PUShChi50 rs FXP ... ... ...q 102.12 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 2 32.02 -4.4PUShtIndl SIJ ... ... ...q 21.83 14.55 4 16.91 +.4PS OnlSt n CLIX ... ... ... 50.79 37.63 6 49.25 +25.3PrShtSmC SBB ... ... ...q 39.75 30.37 31.27 -8.8PUPShtMC SMDD ... ... ...q 15.02 8.26 0 8.87 -11.6sPrSh K1 n OILK ... ... ... 27.03 17.12 2 26.60 +22.9PUShtEur EPV ... ... ...q 37.20 26.83 12 32.30 +4.3PUShtSPX rs SPXU ... ... ...q 63.76 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.14 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 1 27.97 +5.7ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 146 62.17 -2.9PUltShEafe EFU ... ... ...q 27.38 19.90 24.32 +6.7PrUGMin rs GDXX ... ... ...q 50.96 33.56 2 37.80 -10.2PrUltBra rs UBR ... ... ...q 107.88 44.12 1 49.33 -36.8PrSht20yTr TTT ... ... ...q 31.13 25.95 16 26.23 -1.4ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 4 41.89 -2.3PUltShOG DUG ... ... ...q 53.46 28.56 57 30.95 -16.4PS MngdF FUT ... ... ... 40.60 39.00 40.10 -.4PrGPrEq bt PEX 1.53e 4.3 ...q 43.52 34.68 0 35.93 +.3ProEurDiv EUDV .15p ... ...q 44.13 39.62 0 41.72 -.1PHYIntH bt HYHG 3.16 4.8 ...q 70.99 65.87 10 66.41 -1.3ProSPxTch SPXT .23p ... ...q 55.03 48.02 52.10 -.3ProSPxHC SPXV .24p ... ...q 59.27 50.19 56.71 +4.2ProMerger MRGR .12e .3 ...q 36.45 34.73 35.57 -1.9ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.14 +3.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 56.73 +.5PrUltPFn FINU .29e .3 ...q 134.30 65.55 8 83.68 -20.6PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 91 73.77 -4.2ProSht7-10y TBX ... ... ...q 29.77 27.55 18 29.05 +2.6ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 71.90 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 17 54.79 +.5ProSR2KDv SMDV .47e ... ...q 58.30 51.18 14 57.82 +4.8PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.54 73.96 -3.8ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 0 63.95 -2.4PrUShtUtl SDP ... ... ...q 31.15 22.19 7 24.16 -4.2PrUltShtTc REW ... ... ...q 23.63 11.80 0 12.68 -23.0PrUShtFn SKF ... ... ...q 27.17 18.61 7 20.88 -.1Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 1 37.58 -1.2Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 0 28.77 +3.8ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.87 1 55.18 -5.8ProCdNASh WYDE ... ... ...q 33.50 32.10 32.41 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 25.21 4 25.34 -2.2ProspBcsh PB 1.44 2.1 17 79.20 55.84 139 68.02 -2.9Protalix PLX ... ... ...dd .92 .39 112 .43 -34.9ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 62 136.40 66.85 146 119.40 +15.9Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 29.12 23.26 69 27.97 +3.7ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.8 10 127.14 92.05 1076 93.99 -18.3Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 26 25.92 +2.7PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 38 25.44 +.6PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 13.84 -4.0PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 17 26.30 +.4PruUK pfA PUKpA 1.63 6.0 ... 27.21 25.47 11 26.94 +3.3Prud UK PUK 1.49e 3.2 ... 55.36 45.09 373 46.22 -9.0PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1 PSEG PEG 1.80 3.4 18 54.50 41.67 3420 53.49 +3.9sPubStrg PSA 6.80 3.0 25 230.09 180.48 578 229.44 +9.8PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 20 25.39 +1.0PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 23 25.17 -.2PubSt pfW PSApW 1.30 5.2 ... 25.67 22.92 27 25.05 +.2PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 11 24.97 -.1PubSt pfY PSApY 1.59 6.0 ... 27.83 25.72 15 26.39 -.8PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 12 26.49 +.2PubSt pfG PSApG ... ... ... 25.63 22.49 126 25.04 +.3PubSt pfF PSApF 1.29 5.1 ... 25.69 22.00 22 25.14 +.5PubSt pfE PSApE 1.23 5.0 ... 25.48 22.29 21 24.44 -1.8PubSt pfD PSApD 1.24 5.0 ... 25.41 22.39 23 24.94 -.3PubSt pfC PSApC ... ... ... 26.45 23.05 8 25.26 -.8PubSt pfB PSApB ... ... ... 26.69 23.90 19 25.74 +.2PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 10 26.11 -1.6PulteGrp PHM .36 1.2 16 35.21 23.81 1861 28.85 -13.2PureStrg n PSTG ... ... ...dd 25.62 11.99 2059 23.88 +50.6PutHiInSec PCF .37 3.9 ...q 9.52 8.60 10 9.45 +4.8PMMI PMM .44 6.2 ...q 7.72 6.89 60 7.04 -5.0PMIIT PIM .31 6.8 ...q 4.89 4.58 75 4.59 -3.8PMOT PMO .71 6.1 ...q 12.85 11.44 27 11.69 -5.3PPrIT PPT .31 5.9 ...q 5.68 5.05 70 5.25 -1.6Puxin n NEW ... ... ... 35.00 17.00 164 20.02 -4.7PzenaInv PZN .41e 4.2 21 13.15 8.61 22 9.65 -9.6Q2 Hldgs QTWO ... ... ...dd 63.55 31.95 148 58.25 +58.1QEP Res QEP .08 .7 34 13.75 7.02 1809 12.07 +26.1QIAGEN QGEN ... ... 40 37.61 30.20 416 36.13 +16.8QTS RltTr QTS 1.64 4.0 37 61.55 31.58 268 40.72 -24.8QuadGrph QUAD 1.20 5.5 11 31.29 17.73 136 21.79 -3.6QuakerCh KWR 1.48f .9 31 165.93 129.98 12 155.82 +3.3QuaCare QCP ... ... ... 22.91 12.25 960 20.57 +49.0QuanexBld NX .16 .9 23 24.60 16.25 36 18.10 -22.6QuantaSvc PWR ... ... 23 40.11 32.19 784 33.65 -14.0QntmDSS rs QTM ... ... 25 8.66 1.87 433 2.02 -64.1Qu Insp100 n BIBL ... ... ... 29.74 25.14 7 26.50 +1.6QnForSm n FFSG ... ... ... 27.15 24.51 3 26.19 +1.6QnForTcG n FFTG ... ... ... 26.55 24.19 7 24.85 -2.8Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 45 27.84 +1.8InspCpBd n IBD ... ... ... 28.29 24.07 1 24.33 -3.5QuaInsp n ISMD ... ... ... 29.95 23.78 2 28.64 +8.3QuaInsLg n BLES ... ... ... 30.44 26.00 2 27.85 -2.0tFormInco n FFTI ... ... ... 27.57 23.79 21 23.94 -4.1FrmHdGr n FFHG ... ... ... 29.49 24.03 8 28.19 +2.4QuanReal n QXRR ... ... ... 26.19 23.44 24.94 -1.3QuanDyn n XUSA ... ... ... 29.97 25.12 321 29.51 +5.7QuanMulT n QXTR ... ... ... 26.83 24.56 4 26.00 QuanMulIn n QXMI ... ... ... 26.53 24.73 25.20 -1.9QuanGrw n QXGG ... ... ... 29.10 25.68 28.32 +1.9Qudian n QD ... ... 59 34.91 7.64 848 8.81 -29.7QstDiag DGX 2.00f 1.8 21 116.49 90.10 346 110.06 +11.7QuintEn n QES ... ... ... 10.67 7.10 7 8.37 -7.0QuormHl n QHC ... ... ... 10.00 2.91 212 4.82 -22.8QuotientTc QUOT ... ... ...dd 17.85 10.35 194 13.60 +15.7Qwest 54 CTV 1.72 7.6 ... 26.37 20.64 32 22.55 -4.2Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 22 25.29 +.4Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 62 22.99 -3.2Qwest 7-52 CTU 1.75 7.6 ... 25.79 21.36 32 23.12 -2.7Qwest53 CTY 1.53 7.4 ... 25.57 18.66 41 20.68 -6.0Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 9 22.12 -2.3Qwest 56 CTAA ... ... ... 27.37 21.51 3 24.30 -1.7Qwest57 n CTDD ... ... ... 25.97 20.51 82 22.28 -2.6Qwest56 n CTBB ... ... ... 25.60 19.86 39 21.97 -2.4R -RAIT pfA RASpA 1.94 21.9 ... 21.20 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.39 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 24.43 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.21 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 19.96 38 21.39 -7.3RELX plc s RELX .54e 2.5 ... 24.03 20.31 104 21.73 -8.3RH RH ... ... 49 164.49 44.00 490 138.53 +60.7RLI Corp RLI .88f 1.3 27 69.74 50.34 63 66.53 +9.7RLJ LodgT RLJ 1.32 5.9 12 23.97 18.68 611 22.35 +1.7RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 17 26.22 -2.9RPC RES .40 2.7 19 27.07 13.55 1460 14.80 -42.0RPM RPM 1.28 2.2 21 60.53 46.36 1056 59.19 +12.9RSP Perm RSPP ... ... 76 51.51 28.76 389 43.47 +6.9RYB Edu n RYB ... ... ...cc 31.80 15.50 40 20.31 +20.3RadianGrp RDN .01 .1 9 23.49 14.06 867 16.30 -20.9RadiantLog RLGT ... ... 67 5.62 3.46 113 4.01 -12.8RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 25.73 -.6RafaelHl n RFL ... ... ... 10.31 3.05 47 9.14 +86.5RLauren RL 2.50f 2.0 18 145.94 70.36 391 124.59 +20.2RamcoG RPT .88 6.7 10 15.00 11.15 261 13.23 -10.2RamcG pfD RPTpD 3.63 6.8 ... 58.62 47.86 1 53.00 -8.1RangeRs RRC .08 .5 18 23.59 11.93 2066 16.84 -1.3RngrEnS n RNGR ... ... ...dd 15.70 6.88 6 10.05 +8.9RJamesFn RJF .88f 1.0 18 102.17 74.14 374 88.95 -.1RayAdvM RYAM .28 1.6 22 22.96 12.68 594 17.19 -15.9RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 1 123.78 -14.0Rayonier RYN 1.08f 2.8 42 39.73 27.71 725 39.23 +24.0Raytheon RTN 3.47 1.8 28 229.75 161.87 869 195.03 +4.3RealityETF DIVY .46p ... ...q 28.89 25.46 17 26.90 +3.2RltDvcDiv LEAD ... ... ...q 34.32 28.13 2 32.25 +.9RealDivc n DFND ... ... ...q 28.60 25.12 27.12 -.5RealDivG n GARD ... ... ...q 26.84 21.91 25.35 +1.5Realogy RLGY .27p 1.2 15 35.18 22.28 577 23.33 -12.0RltyInco O 2.53 4.7 30 60.05 47.25 1197 54.15 -5.0ReavesUtl UTG 1.82 6.2 ...q 36.73 27.13 170 29.14 -5.8ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 74 177.70 94.47 1176 135.26 +12.6RedLionH RLH ... ... ...dd 12.70 6.15 18 11.25 +14.2RedwdTr RWT 1.20f 7.2 12 17.45 14.29 448 16.75 +13.0Reeds REED ... ... ... 3.10 1.30 12 2.83 +82.3RegalBel RBC 1.12f 1.4 15 87.50 67.84 153 80.20 +4.7RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.6 22 70.64 54.87 983 61.64 -10.9RgcyC pfG REGpG 1.50 6.0 ... 25.24 25.13 25.20 RegHlthPr RHE ... ... 4 1.14 .16 101 .22 +27.6RegHlt pfA RHEpA 2.72 86.3 ... 22.90 2.10 3 3.15 -60.6RegnlMgt RM ... ... 15 37.21 21.47 32 35.58 +35.2RegionsFn RF .36 2.1 16 20.21 13.03 6070 17.56 +1.6Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 23 25.71 +1.5Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 23 27.69 -2.6Regis Cp RGS ... ... ...cc 18.63 9.40 75 16.87 +9.8ReinsGrp RGA 2.00f 1.5 12 165.12 126.62 279 134.38 -13.8ReinsGp42 RZA 1.55 5.5 ... 30.06 26.54 24 28.14 +2.3ReinsG56 n RZB 1.44 5.5 ... 29.86 25.33 18 25.98 -7.2RelStlAl RS 2.00 2.3 19 97.41 68.46 284 86.98 +1.4RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 61 67.50 43.85 102 53.90 +11.1RenaisIPO IPO .02e .1 ...q 31.67 24.59 1 29.90 +6.0RenIntIPO IPOS .24e 1.1 ...q 27.06 21.31 1 22.34 -8.4RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 164 120.05 -4.4RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 54 24.44 -2.8RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 3 25.37 -.5ReneSola rs SOL ... ... ...dd 3.79 2.12 22 2.48 -6.8RennFund RCG ... ... ...q 2.20 1.13 6 1.54 +2.4Renren rs RENN ... ... ...dd 3.19 .55 514 2.42 +156.1RepubSvc RSG 1.38 2.0 31 69.97 60.26 726 68.43 +1.2ResMed RMD 1.40 1.4 50 108.29 71.29 381 103.52 +22.2ResolEn rs REN ... ... ... 38.64 23.64 700 32.00 +1.7ResoluteF RFP ... ... ...dd 12.15 4.10 113 10.35 -6.3RestBrnds QSR 1.80 3.0 19 68.89 53.09 561 60.19 -2.1RetailProp RPAI .66 5.1 12 13.78 10.84 1068 12.87 -4.2sRetailVal n RVI ... ... ... 32.70 30.06 570 33.01 +1.9RetractTc RVP ... ... ...dd 1.48 .54 40 .77 +12.6RevGp n REVG .20 1.2 ... 33.15 12.87 428 16.13 -50.4Revlon REV ... ... ...dd 27.90 15.60 27 17.40 -20.2RexAmRes REX ... ... 16 102.00 70.48 8 79.94 -3.4tRexahnPh rs RNN ... ... ...dd 3.19 1.37 62 1.40 -30.7RexfordIR REXR .64f 2.0 53 32.91 26.32 305 31.55 +8.2RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 24.16 -6.0RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 25.01 +.8Rexnord RXN ... ... 20 31.44 22.52 297 28.75 +10.5Rexnrd pfA RXNpA ... ... ... 66.44 52.57 4 61.82 +5.6RiceMidstr RMP 1.22f 7.2 12 23.00 16.68 265 16.92 -21.2RingCentrl RNG ... ... ...dd 81.20 34.10 295 71.00 +46.7RingEngy REI ... ... ...dd 17.35 11.58 289 12.74 -8.3RioTinto RIO 2.27e 4.2 ... 60.72 42.65 2390 53.80 +1.6RitchieBr RBA .68 2.0 38 36.00 24.08 426 33.83 +13.0RiteAid RAD ... ... 2 2.93 1.38 5427 1.70 -13.7RivrnOpp n RIV 1.68 8.1 ... 21.63 19.10 34 20.80 +3.9Riv/Doubl n OPP ... ... ... 19.76 17.12 28 17.72 -3.6RoadrnTrn RRTS ... ... 4 9.75 1.63 2571 2.49 -67.7RobtHalf RHI 1.12f 1.7 26 70.35 42.92 460 65.22 +17.4RockwlAut ROK 3.68 2.2 25 210.72 155.81 2440 167.12 -14.9RockColl COL 1.32 1.0 21 139.63 104.91 417 135.09 -.4RogCm gs RCI 1.57 ... 13 54.95 43.11 253 47.17 -7.4Rogers ROG ... ... 31 184.00 105.60 60 110.99 -31.5Rollins s ROL .56 1.1 65 54.25 39.90 221 52.83 +13.5Roper ROP 1.65 .6 29 292.97 226.81 178 272.86 +5.4RosettaStn RST ... ... ...dd 16.85 8.71 78 16.16 +29.6Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.6 27 17.33 9.02 1277 15.38 -1.8RBCda pfT RYpT 1.69 ... ... 31.75 27.94 28.95 -3.3RoyalBk g RY 3.76 ... ... 87.10 72.18 634 75.45 -7.6RBScotlnd RBS ... ... ... 8.74 6.36 686 6.64 -13.1RBSct prF RBSpF 1.91 7.4 ... 27.05 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.52 25.12 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 43 25.83 +1.5RylCarb RCL 2.40 2.3 14 135.65 101.20 1321 103.44 -13.3RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 53.56 1186 72.03 +5.5RoyDShllA RDS/A 3.76 5.5 ...cc 73.86 52.44 1632 68.89 +3.3RoyceGVal RGT .10e ... ... 11.73 9.51 4 10.50 -2.9RoyceMC RMT .63e 6.2 ...q 10.39 8.09 113 10.16 +7.6Royce RVT 1.22e 7.8 ...q 17.18 14.02 523 15.58 -3.6RubiconPrj RUBI ... ... ...dd 5.35 1.48 182 2.99 +59.9Rudolph RTEC ... ... 20 34.55 21.10 88 29.45 +23.2Ryder R 2.08f 2.9 18 90.26 65.65 275 71.94 -14.5RyersonH RYI ... ... 43 12.95 7.65 164 11.90 +14.4RymanHP RHP 3.40 4.1 18 85.77 57.78 120 83.72 +21.3S -S&P Glbl SPGI 2.00 1.0 30 208.98 145.72 416 202.73 +19.7SAP SE SAP 1.31e 1.1 ... 121.95 99.20 1279 115.18 +2.5SCANA SCG .49m 1.2 10 68.35 33.61 1131 40.36 +1.5SCE TrV n SCEpK ... ... ... 29.56 24.70 49 26.23 -.8SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.2 ... 25.89 21.93 15 24.60 +1.8SCE Tr pfH SCEpH 1.44 5.2 ... 29.06 25.05 11 27.61 +2.1SCETr pfJ SCEpJ 1.34 5.2 ... 28.62 23.96 17 25.99 +.7SCE Tr pfL SCEpL 1.25 5.2 ... 25.77 21.75 31 23.83 -.8SJW SJW 1.12a 1.7 23 69.29 47.57 84 66.48 +4.2SK Tlcm SKM ... ... ... 28.97 22.66 287 22.85 -18.1SLGreen SLG 3.25 3.2 30 107.88 89.46 368 101.28 +.3SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 9 25.65 +2.3SM Energy SM .10 .4 ...dd 28.20 12.29 1513 25.69 +16.3Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 212.68 3139 241.66 -2.3SpdrGold GLD ... ... ...q 129.52 114.80 8899 118.65 -4.0SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.90 7 33.43 -6.9SpdrNoANR NANR ... ... ...q 37.79 30.22 13 36.34 +2.5Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 1 88.00 -2.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 71

SpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 37.63 2910 38.37 -5.7Spd MsciCh XINA ... ... ... 26.62 19.51 19.51 -18.4S&PEAsia GMF 1.81e 1.8 ...q 116.07 90.96 13 98.39 -5.9Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 52.43 -2.6Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 2.0 ...q 70.20 57.43 0 59.56 -9.1SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 76.38 -2.9SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 55.70 7 58.55 -4.3Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 56.58 6 59.19 -7.5S&PChina GXC 1.31e 1.3 ...q 123.91 88.72 42 102.96 -3.9SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 74.78 -.9SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.19 1 59.00 -8.5SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 60.04 14 62.49 -3.9SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 64.89 8 67.65 -4.5SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.18 5 77.27 -2.0SpdEMkt s SPEM ... ... ...q 42.47 33.10 338 35.02 -8.2SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.57 44 30.50 -7.2SpdrGlbNR GNR .93e 1.9 ...q 53.32 41.20 24 49.40 +.7Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 185 48.12 -1.6SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.35 16 46.92 -9.8SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.88 22 38.34 -7.0Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 119 36.77 -5.7SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 11 49.46 -4.5SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 179 39.09 -3.5SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 58 33.82 -4.7SpdrWldxUS SPDW .79e 2.6 ...q 33.84 28.84 625 30.14 -4.9SP Mid MDY 2.94e .8 ...q 366.10 307.28 484 355.99 +3.1S&P500ETF SPY 4.13e 1.5 ...q 286.63 240.34 42025 270.88 +1.5SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 32 26.42 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 32.48 -3.4SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 3 37.59 -1.8SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 295 46.80 -.8SpdrUShBd ULST .16 .4 ...q 40.82 40.15 19 40.23 +.1SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 1 75.18 +.8SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 72 47.50 -2.3SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.56 1 65.98 -.4SpdrGroEq SYG 1.85e .8 ...q 86.17 70.73 80.88 +1.8SpdrBiot s XBI .44e .5 ...q 101.55 74.25 2113 97.01 +14.3Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 185 92.90 -1.7SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.64 3 82.74 -3.2SpdrHome XHB .15e .4 ...q 47.20 37.17 1299 39.64 -10.4SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 941 47.37 +.1SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 2 58.11 +.3SpdrS&PIn s KIE ... ... ...q 32.34 27.81 46 29.88 -2.7Spd LgCap s SPLG ... ... ...q 33.54 28.21 252 31.83 +1.7SpdrLCpG s SPYG ... ... ...q 36.36 29.33 1261 35.06 +6.2SpdrLCapV s SPYV ... ... ...q 32.54 28.05 98 29.59 -3.6Spd MidC s SPMD ... ... ...q 36.00 29.60 262 35.06 +5.1SpdMCpG s MDYG ... ... ...q 56.05 46.42 108 54.11 SpdrMCpV s MDYV ... ... ...q 53.34 46.15 33 52.15 SpdrNY Tch XNTK .41e .4 ...q 98.30 71.73 31 93.07 +11.0SpdrSemi s XSD .16e .2 ...q 78.02 60.17 140 71.98 +3.1SpdrSCp s SLYG ... ... ...q 65.54 51.69 122 63.99 SpdrSCpV s SLYV ... ... ...q 69.05 56.46 101 67.54 SpdrRs3K s THRK ... ... ...q 35.46 29.89 311 33.97 +2.3SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 83 94.00 +.3SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 142 29.51 -1.2SpFcStIn n XITK ... ... ... 107.00 69.38 14 96.33 +23.3SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 66.70 71.47 +5.0Spdr1500VT VLU 4.85e 1.8 ...q 108.76 91.89 101.21 -.8SpdrScored CBND .99 3.2 ...q 32.69 30.78 0 30.90 -4.2SpdrIntCBd IBND .14e .4 ...q 36.87 32.96 48 33.70 -4.6SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 407 30.68 SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 55 56.23 +1.0SpdrWFPf PSK 2.59e 5.9 ...q 45.42 41.81 343 43.56 -1.1SpdrBarITB BWZ .01e ... ...q 33.49 30.94 532 31.28 -2.6SpdrBarcCv CWB 3.55e 4.3 ...q 54.99 48.86 1372 52.82 +4.4SpdrLTBd s SPLB ... ... ...q 28.77 25.87 20 26.20 -8.4SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 508 33.23 -2.9SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 7 25.33 -2.7SpdrEMBd EBND ... ... ...q 30.91 26.64 92 26.84 -9.6SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 1118 27.18 -1.4SpdrLehHY JNK 2.30 6.5 ...q 37.46 35.26 10473 35.33 -3.8SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 1740 30.13 -1.0SP IntTip WIP .41e .3 ...q 60.27 53.78 17 54.37 -5.5SPLIntTB s BWX ... ... ...q 29.72 27.23 838 27.80 -2.2SpdrTrans s XTN .25e .4 ...q 69.36 53.77 11 63.22 -3.0SpdrTelcm XTL .68e .9 ...q 74.86 65.10 5 73.18 +7.1SpdrHCSv s XHS .61e .1 ...q 72.77 56.18 18 70.35 +14.2SpdrHCEq s XHE 3.22e .1 ...q 81.20 59.41 27 79.03 +22.7SpdrSf&Sv s XSW .19e .2 ...q 85.47 61.66 6 82.26 +18.4SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 2 25.38 -4.5SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 70.55 41 87.34 +4.5SpdAgBd n SPAB ... ... ... 28.84 27.57 254 27.85 -3.1SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 39 55.46 -1.4SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 1022 91.46 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 113 35.10 -4.1SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 71 58.61 -1.3SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 2068 61.31 +4.2Spdr1500MT MMTM 1.61e 1.3 ...q 123.99 101.69 1 119.48 +4.1SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 4033 48.69 +7.8SpdNuBMu s TFI ... ... ...q 49.42 47.52 113 47.99 -2.0SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 22 43.07 -1.0SpdrOGEx XOP .73e 1.7 ...q 44.75 28.96 11505 42.69 +14.8SpNuBST rs SHM ... ... ...q 48.95 47.51 253 47.94 +.1SpdrGendr SHE ... ... ... 75.63 66.66 4 72.35 +2.1SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 1320 16.63 -2.9SpdR1KLVF ONEV ... ... ... 76.79 68.57 2 73.34 +1.1SpdrMetM XME .24e .7 ...q 39.62 29.01 1222 35.36 -2.8SpdrR1KMo ONEO ... ... ... 77.42 68.69 8 72.79 +.1SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 70.60 +.7SpdSPXHiD SPYD ... ... ...q 38.74 34.60 57 37.28 -.5SpdrFosFFr SPYX ... ... ...q 69.64 58.40 3 65.48 +1.0SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 1 90.83 +.3SpdrUsaSt QUS .54e ... ...q 82.07 69.37 3 77.70 +.6Spd SP600 s SLY ... ... ... 74.88 58.62 59 73.14 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 62.93 +.9SpdrSCap n SPSM ... ... ... 33.40 28.11 596 32.56 +3.4Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 18 19.22 -.4Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 16 96.09 +5.2SPX Cp SPXC ... ... 16 37.96 23.41 155 36.00 +14.7SPX Flow n FLOW ... ... 41 54.92 31.10 53 43.57 -8.4SRC Eng SRCI ... ... 16 13.32 6.61 1995 11.16 +30.8STMicro STM .40 1.8 24 26.43 14.28 1391 21.75 -.4SABESP SBS .39e 6.5 ... 11.96 5.72 658 6.01 -42.5SabnR SBR 2.29m 5.0 22 50.00 37.00 5 46.20 +3.6SachemC n SACH .42 10.6 ... 5.02 3.30 13 3.97 +.8SafeBulk SB .04 1.2 ... 4.00 2.25 177 3.39 +5.0SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.26 18.80 1 23.77 -.5SafeB pfD SBpD 2.00 8.4 ... 24.20 18.86 5 23.85 +1.4SafegdSci SFE ... ... ...dd 14.40 10.75 22 13.00 +16.1SafeInco n SAFE .60 3.1 ... 20.00 15.57 23 19.10 +8.5SagaComm SGA 1.20 3.1 4 46.80 36.10 3 38.35 -5.2SailptTch n SAIL ... ... ...dd 28.94 12.82 603 25.22 +73.9StJoe JOE ... ... 55 20.00 16.75 138 18.25 +1.1Salesforce CRM ... ... ...cc 142.12 85.12 3161 137.84 +34.8SalMidMLP SMM 1.30 12.9 ...q 12.24 8.53 83 10.09 -8.4SallyBty SBH ... ... 10 21.36 14.05 1112 15.14 -19.3SJuanB SJT .65e 11.3 12 10.54 5.66 104 5.77 -30.0SanchezEn SN ... ... ...dd 7.49 2.78 1890 4.35 -18.1SanchzM rs SNMP 1.80 15.3 ...dd 13.25 9.35 7 11.75 +5.9SandRidge SD ... ... ... 21.90 13.02 194 17.66 -16.2SandRMiss SDT .22e 11.4 2 2.30 .73 82 1.97 +138.5SandRMs2 SDR .21e 11.8 1 2.00 .74 123 1.82 +113.9SandRdgP PER .50e 19.3 6 3.10 1.80 174 2.60 +26.8SandstG g SAND ... ... ... 5.64 3.68 848 4.56 -8.6Sano SNY 1.58e 3.9 ... 50.65 37.43 2038 40.67 -5.4SantCUSA SC .23e ... 5 20.46 12.65 922 19.42 +4.3SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.45 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.0 ... 26.57 25.10 25.90 +.9SaratogaI SAR 2.04f 7.7 5 28.30 19.62 20 26.45 +18.2SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 1 25.75 -.2Sasol SSL 1.41e 3.9 ... 38.75 26.92 170 36.21 +5.8SaulCntr BFS 2.08 3.8 18 65.43 46.71 15 54.13 -12.3SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 2 24.96 -1.4tSaulCt pfD BFSpD ... ... ... 23.30 22.99 7 23.17 MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 41 80.35 61.02 5203 65.84 -2.3SchndrNt n SNDR .24 .9 ... 30.52 20.18 559 27.08 -5.2SchwUSMkt SCHB .96e 1.5 ...q 69.07 58.11 343 65.96 +2.2SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.39 893 64.92 +1.8SchwLCGr SCHG .63e .8 ...q 78.13 62.63 299 75.64 +7.0SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 107 53.10 -2.9SchwMCap SCHM .59e 1.1 ...q 56.61 47.42 135 54.99 +3.2SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 415 74.21 +6.4SchwEMkt SCHE .49e 1.9 ...q 31.08 24.67 627 25.65 -8.2Sch 1000 n SCHK ... ... ... 28.14 24.88 50 26.74 +1.8SchEMLgC FNDE .39e 1.4 ...q 33.13 26.36 199 27.39 -7.7SchIntSmCo FNDC .55e 1.6 ...q 38.22 32.31 134 34.35 -4.5SchIntLgCo FNDF .61e 2.1 ...q 32.54 27.81 259 29.36 -3.4SchUSSmCo FNDA .36e .9 ...q 41.18 33.34 248 40.15 +5.9SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 278 37.27 -.5SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 6 37.26 -.1SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 349 49.12 -4.0SchwIntEq SCHF .71e 2.2 ...q 36.35 31.46 2375 32.78 -3.8SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 177 50.54 -2.9SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 442 41.83 +.5SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 198 52.24 -2.0SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 789 49.67 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 386 54.91 -.9SchwIntSC SCHC .59e 1.7 ...q 39.15 33.12 141 35.57 -2.9Schwab SCHW .40 .8 28 60.22 38.06 2490 50.24 -2.2Schwb pfC SCHWpC 1.50 5.6 ... 27.94 25.53 25 26.61 -1.0Schwb pfD SCHWpD ... ... ... 27.90 25.49 33 26.48 -1.9SchwitMau SWM 1.72 3.9 15 48.06 36.26 74 43.70 -3.7SciApplic SAIC 1.24 1.5 20 90.84 60.21 97 81.95 +7.0ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.30 25.44 ScorpBlk rs SALT .08 1.1 ... 8.85 6.48 181 7.15 -3.4ScorpioTk STNG .04 1.4 ... 4.18 1.85 752 2.83 -7.2ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 0 24.70 -.6ScorpT19 n SBBC ... ... ... 26.51 24.62 2 25.57 +.6Scotts SMG 2.12 2.5 20 110.12 76.60 187 83.75 -21.7Sea Ltd n SE ... ... ... 17.19 10.06 613 14.87 +11.6SbdCp SEB 6.00 .2 13 4690.00 3747.00 0 3925.01 -11.0SeabGld g SA ... ... ... 13.70 9.80 142 11.15 -1.3SeacorHld CKH ... ... ...dd 59.00 33.35 88 55.68 +20.5SeacrMar SMHI ... ... ... 25.00 11.66 19 23.23 +98.5Seadrill n SDRL ... ... ... 2076 18.50 Seadrill SDLP .40 10.9 ... 4.20 2.60 759 3.66 SealAir SEE .64 1.5 21 49.94 40.76 1285 42.45 -13.9sSeaspan SSW .50 5.0 15 10.27 5.50 649 9.98 +47.9 Seaspn pfE SSWpE 2.06 8.0 ... 26.30 22.07 8 25.89 +4.3Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.08 11 25.59 +.2Seaspn pfD SSWpD 1.99 7.9 ... 25.34 21.23 9 25.32 +2.8sSeaspn pfH SSWpH ... ... ... 25.15 20.70 38 25.21 +6.6sSeaspn pfG SSWpG ... ... ... 25.79 21.98 19 25.84 +6.3Seaspan n SSWA ... ... ... 24.99 23.15 11 24.85 +2.2SeaWorld SEAS ... ... ...dd 22.96 10.42 860 22.00 +62.1SelEngS n WTTR ... ... ... 21.96 11.22 408 14.55 -20.2SelMedHld SEM ... ... 13 19.78 14.80 261 18.55 +5.1SelctIns 43 SGZA 1.47 5.7 ... 25.83 24.72 8 25.62 +1.7SemGroup SEMG 1.89 7.5 ...dd 30.95 20.20 245 25.05 -17.1SemiMfg SMI ... ... 19 9.14 4.49 104 6.46 -24.5SempraEn SRE 3.58 3.1 22 122.98 100.49 687 116.12 +8.6Sempra pfA SREpA ... ... ... 107.00 95.95 74 102.80 +3.7SendGrid n SEND ... ... ...cc 32.03 17.50 268 26.62 +11.1SensataT ST ... ... 18 57.40 42.80 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 24 84.98 65.56 87 70.91 -3.1SequansC SQNS ... ... ...dd 3.95 1.44 27 2.06 +7.9Seritage n SRG 1.00 2.3 ... 50.00 34.07 262 43.33 +7.1Seritge pfA SRGpA 1.75 7.5 ... 24.52 20.02 4 23.47 -3.6ServiceCp SCI .68 1.9 24 40.28 32.90 494 36.35 -2.6ServiceMst SERV ... ... 35 60.66 38.78 525 60.05 +17.1ServcNow NOW ... ... ...dd 188.59 103.00 757 177.19 +35.9Servotr SVT .16e 1.7 ...cc 12.80 8.50 9.15 -17.8ShakeShk n SHAK ... ... 99 69.96 30.12 733 65.54 +51.7ShawCm g SJR 1.18 ... ... 23.44 18.50 458 20.28 -11.2ShellMidst SHLX 1.39f 6.2 20 31.19 19.42 287 22.37 -25.0Sherwin SHW 3.44f .8 31 435.15 326.68 380 406.93 -.8ShinhanFn SHG ... ... ... 50.37 36.54 47 38.13 -17.8ShipFin SFL 1.40 9.5 15 15.98 12.80 307 14.70 -5.2Shopify n SHOP ... ... ...dd 175.11 84.80 1057 150.50 +49.0Shutterstk SSTK ... ... 40 52.78 29.85 68 48.79 +13.4SibanyeG SBGL .14r 5.9 ... 6.50 2.25 2087 2.38 -51.0SiderurNac SID ... ... ... 3.55 1.91 904 2.02 -17.6SierraMt n SMTS ... ... ... 3.00 2.13 142 2.66 +7.3Sifco SIF ... ... ...dd 7.95 5.00 0 5.10 -23.3SignetJwlrs SIG 1.24f 2.2 ...dd 77.94 33.11 1396 56.05 -.9Silvrbow n SBOW ... ... ... 34.76 19.89 7 29.29 -1.4SlvrcpMt n SVM .02 ... 54 3.43 2.12 197 2.71 +3.4SimonProp SPG 7.80 4.6 23 173.26 145.78 646 171.15 -.3Simon pfJ SPGpJ 4.19 5.8 ... 77.98 66.50 1 72.40 +1.2SimpsnM SSD .88f 1.4 33 67.32 41.79 94 63.58 +10.7SinopcShg SHI ... ... ... 74.09 52.82 35 60.13 +5.5Siteone n SITE ... ... 74 95.49 48.19 463 80.89 +5.5SixFlags SIX 3.12 4.4 23 73.38 51.25 331 70.34 +5.7Skechers s SKX ... ... 16 43.08 23.90 1541 30.70 -18.9Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 22 10.00 4.45 549 5.60 -34.5Smartsh n SMAR ... ... ... 32.79 18.06 254 25.30 +29.7Smith&N SNN .61e 1.7 62 40.41 33.72 513 35.39 +1.1SmithAO s AOS .72 1.2 32 68.39 53.23 853 58.73 -4.2Smucker SJM 3.12 2.9 14 133.38 96.13 686 107.29 -13.6SnapInc A n SNAP ... ... ... 21.22 10.50 8207 13.15 -10.0SnapOn SNA 3.28 2.0 16 185.47 140.83 180 160.08 -8.2SocCapH n IPOA ... ... ... 10.85 9.85 10 10.00 -.9SocCapH un IPOA/U ... ... ... 11.58 10.02 8 10.52 -.8SocQ&M SQM .99e 2.1 ... 64.20 32.91 502 47.51 -20.0Sogou n SOGO ... ... ...cc 15.50 7.91 2838 10.85 -6.2Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.04 260 13.93 -34.9Solitario XPL ... ... ...dd .88 .37 128 .44 -27.4SonicAut SAH .24 1.1 11 23.60 15.95 65 21.05 +14.1SonocoP SON 1.56 3.0 27 55.77 46.55 299 52.62 -1.0SonyCp SNE ... ... ... 53.91 36.25 581 50.97 +13.4Sothebys BID .40 .7 18 60.16 42.78 129 55.34 +7.2SourcC SOR 1.00 2.5 ...q 42.97 38.61 5 39.56 -2.9SoJerInd s SJI 1.12 3.3 30 36.41 25.96 578 34.17 +9.4SthcrssEn SXE ... ... ...dd 3.19 1.40 40 1.56 -7.7SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 21.10 -8.3SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 0 21.90 -7.7SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 2 21.83 -9.4SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 24.06 -5.4SouthnCo SO 2.40f 5.1 52 53.51 42.38 2340 47.00 -2.3SouthCo 75 SOJA 1.56 5.8 ... 27.52 25.60 26 26.67 -1.2SouthCo ef SOJB ... ... ... 26.25 23.71 40 25.15 -2.1SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 37 24.55 -3.5SthnCopper SCCO .23e .5 38 58.09 34.51 899 44.60 -6.0SwstAirl LUV .64f 1.2 9 66.99 49.76 2466 51.52 -21.3SwtGas SWX 2.08 2.7 24 86.87 62.54 185 78.14 -2.9SwGA Fn SGB .48f 2.1 17 26.04 18.50 0 22.65 -5.6SwstnEngy SWN ... ... 6 6.72 3.42 9261 5.32 -4.7SprkNtSE wi LOV ... ... ... 15.40 10.15 52 10.45 -17.4Sparton SPA ... ... 22 23.46 16.35 30 19.35 -16.1SpdFosFr n EFAX ... ... ... 77.82 67.00 0 68.78 -5.6SpdDbShDu STOT ... ... ... 49.99 47.00 35 48.83 -1.2SpdEmFos EEMX ... ... ... 76.80 61.39 0 63.03 -9.7SpdDbEMk EMTL ... ... ... 52.27 48.10 2 48.40 -3.9SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 2 14.90 +.1SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 25.50 -1.4SpectraEP SEP 3.01f 8.6 10 46.47 29.89 316 35.12 -11.2SpectrmB SPB 1.68 2.0 16 126.69 60.13 256 84.68 -24.7SpeedM TRK .60 3.4 19 23.47 16.46 11 17.55 -7.0SpF LgCap n FMDG ... ... ... 33.20 26.89 1 28.62 +2.2SpinMedT n FFIU ... ... ... 25.15 24.17 24.35 -1.9Spire SR 2.25 3.1 20 82.85 60.09 253 72.40 -3.7SpiritAero SPR .48f .6 19 105.20 58.00 377 84.93 -2.7SpiritAir SAVE ... ... 16 48.81 30.32 611 37.06 -17.4SpirMTA n SMTA ... ... ... 10.67 8.90 119 10.45 +14.6SpiritRltC SRC .72 8.9 12 8.46 6.47 3887 8.09 +5.2SpiritR pfA SRCpA 1.50 6.4 ... 26.40 20.25 19 23.34 -6.0Spotify n SPOT ... ... ...dd 182.45 135.51 508 168.66 +13.2SpragueRs SRLP 2.61 10.2 15 29.00 21.80 16 25.53 +5.5Sprint S ... ... 3 8.92 4.81 6795 5.41 -8.1SprottSilv PSLV ... ... ...q 6.85 5.77 896 5.86 -7.6SprottGold PHYS ... ... ...q 11.15 9.83 495 10.16 -4.1SprottPPP SPPP ... ... ... 9.91 7.81 22 8.08 -13.5SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 69.40 22.66 4218 61.75 +78.1STAG Indl STAG 1.39 5.1 37 28.95 22.42 421 27.39 +.2STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 1 25.74 -1.7StageStrs SSI .20 8.8 ... 3.25 1.45 32 2.28 +35.7SP Matls XLB .98e 1.7 ...q 64.17 53.41 3389 57.66 -4.7SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 3023 83.92 +1.5SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 7736 51.35 -9.7SP Consum XLY 1.12e 1.0 ...q 112.62 87.89 2909 108.90 +10.3SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 9307 75.12 +4.0SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 30709 26.46 -5.2SP Inds XLI 1.12e 1.6 ...q 80.96 66.95 7082 71.56 -5.4SP Tech XLK .78e 1.1 ...q 72.43 54.25 6355 69.26 +8.3SpdrRESel XLRE ... ... ...q 34.02 29.17 2916 32.71 -.7SP Util XLU 1.55e 3.0 ...q 57.23 47.37 10595 52.48 -.4StdMotor SMP .84 1.7 28 54.73 40.56 43 48.63 +8.3Standex SXI .72 .7 22 110.00 89.40 8 103.25 +1.4StanBlkDk SWK 2.52 1.9 18 176.62 130.56 411 131.84 -22.3StanB&D 52 SWJ 1.44 5.6 ... 26.00 24.88 23 25.71 +1.9StanBlD un SWP ... ... ... 128.00 104.37 7 104.75 -14.7Stantec g STN .55f ... 17 29.25 24.05 3 25.80 -7.7StarGas SGU .47f 4.9 15 11.35 8.74 10 9.57 -11.0Starret SCX .40 6.2 21 9.40 5.80 2 6.42 -25.4Startek SRT ... ... 47 14.78 6.11 35 6.61 -33.7StarwdPT STWD 1.92 8.8 12 22.67 19.47 1395 21.86 +2.4StateStr STT 1.68 1.8 16 114.27 89.25 657 92.92 -4.8StateSt pfC STTpC ... ... ... 25.55 24.01 37 25.29 +.4StateSt pfD STTpD ... ... ... 28.96 26.00 41 27.30 -.6StaStCp pfG STTpG ... ... ... 28.45 25.50 26 26.37 -2.8StateSt pfE STTpE ... ... ... 27.16 25.47 30 26.43 -.1Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 15 16.73 -14.5SteelPr pfA SPLPpA ... ... ... 22.70 19.75 5 20.16 -4.7Steelcse SCS .54f 3.9 ... 15.90 12.50 280 13.85 -8.9StellusCap SCM 1.36 10.4 11 14.29 11.07 69 13.05 -.7StellCap22 SCA 1.44 5.7 ... 25.39 24.91 2 25.10 -.9Stepan SCL .82 1.0 19 92.97 68.09 55 78.47 -.6Steris plc STE 1.24 1.2 27 107.97 80.74 165 106.27 +21.5SterlingBc STL .28 1.2 14 26.50 21.00 620 23.75 -3.5SterlBc pfA STLpA ... ... ... 26.74 25.65 6 26.08 -.9StewInfo STC 1.20 2.8 29 47.37 34.48 33 43.37 +2.5StifelFin SF .48f .9 16 68.76 44.44 285 51.67 -13.2Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 7 26.21 -3.2Stif 47 ef SFB ... ... ... 26.20 23.25 10 24.65 -1.1StoneHEM EDF 2.16 16.3 ...q 17.31 12.80 48 13.22 -16.9StonHEmM EDI 1.81 14.2 ...q 16.45 12.63 37 12.75 -18.1StoneMor STON 1.32 23.2 ... 9.62 4.61 54 5.70 -13.1Stonerdg SRI ... ... 25 37.69 14.72 300 36.00 +57.5sStoreCap STOR 1.24 4.5 23 27.56 21.59 718 27.40 +5.2StratALL36 GJT .29 1.4 ... 21.85 19.20 21.29 +6.5Strat D35 GJP .74 3.2 ... 23.69 21.85 23.21 +1.2StratGS33 GJS .32 1.5 ... 21.52 19.16 20.96 +3.5StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 25.63 -1.0StratPG34 GJR .27 1.2 ... 23.46 20.93 22.90 +4.0StratUSM GJH .64 6.7 ... 10.35 9.37 9.52 -5.3StratWMT GJO .22 .9 ... 23.36 21.72 22.91 +2.9Stryker SYK 1.88 1.1 29 179.84 137.70 436 169.79 +9.7SturmRug RGR 1.28f 2.3 19 64.55 43.00 77 56.35 +.9SubPpne SPH 2.40 10.2 34 27.05 21.85 175 23.54 -2.8SumitMitsu SMFG ... ... ... 9.67 7.33 616 7.65 -12.0SummitHtl INN .72 5.0 14 19.10 12.77 348 14.52 -4.7SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 0 24.50 -3.9SumHP pfE INNpE ... ... ... 26.25 22.82 3 23.91 -6.9SumtMtls n SUM .29t ... 25 34.06 24.49 1106 26.56 -15.5SummitMP SMLP 2.30 14.5 ...cc 24.75 13.10 132 15.85 -22.7SunCmts SUI 2.84f 2.9 99 98.99 80.12 269 98.42 +6.1SunLfFn g SLF 1.90f ... ... 44.50 35.54 227 39.94 -3.2SunCokeE SXC .99e ... 7 14.32 8.20 144 13.35 +11.3SunCokeEn SXCP 1.60m 10.7 9 21.95 14.70 28 14.95 -14.3Suncor g SU 1.44 ... ... 41.82 27.96 2511 40.51 +10.3SunlOnl n STG ... ... ...dd 14.08 6.80 69 8.70 -21.6SunLink SSY ... ... ...dd 2.08 1.25 0 1.28 -19.6SunocoLP SUN 3.30 13.1 74 33.11 24.46 381 25.14 -11.5SunstnHtl SHO .20 1.2 19 17.60 14.09 1054 16.65 +.7SunstHt pfE SHOpE ... ... ... 27.22 24.65 4 25.44 -2.6SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 0 25.21 -2.5Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 1742 66.58 +3.1SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.0 ... 25.83 23.37 7 25.00 +1.7SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 37 1.93 +31.3SupEnrgy SPN .32 3.4 ...dd 12.73 7.66 1378 9.32 -3.2SuperiorInd SUP .36 2.1 27 20.95 12.70 157 17.30 +16.5Supvalu rs SVU ... ... 11 26.18 13.60 361 21.32 -1.3SuthrlAs n SLD 1.52 9.2 ... 16.60 13.55 27 16.50 +8.9SuthrAsM23 SLDA 1.75 6.7 ... 26.24 24.58 0 26.05 +1.6SwEBioFu23 FUE ... ... ... 8.47 6.00 1 6.53 -6.7SwEGrain23 GRU ... ... ... 4.25 3.29 3.31 -1.2SwRCmETR RJN ... ... ... 3.72 1.87 3.27 +17.0SwRCmMTR RJZ ... ... ... 9.20 7.79 0 8.28 -7.3SwLgCap22 EEH ... ... ...q 20.52 17.77 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.83 78 5.88 -2.0SwERCmTR RJI ... ... ... 5.96 4.78 170 5.62 +4.1SwisHelv SWZ .64e .2 ...q 13.74 12.01 22 12.51 -2.0Switch n SWCH .03e ... ... 20.45 11.85 208 12.32 -32.3Synchrony SYF .60 1.8 12 40.59 28.33 2785 33.50 -13.2Synnex SNX 1.40 1.4 13 141.94 93.87 298 99.00 -27.2Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.28 25.43 -2.7SynovusFn SNV 1.00 1.9 19 57.40 40.27 495 53.26 +11.1SynthBiol SYN ... ... ...dd 1.05 .19 587 .23 -55.7Sysco SYY 1.44 2.1 27 68.87 48.85 848 68.54 +12.9 Systemax SYX .22 .6 34 40.04 17.33 57 35.74 +7.4T -TAL Educ s TAL ... ... ...cc 47.63 20.02 3608 38.86 +30.8TC PpLn TCP 2.60m 10.1 8 59.30 22.64 293 25.84 -51.3TCF Fncl TCF .60 2.4 16 27.34 14.58 741 24.68 +20.4TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 35 24.68 -4.1TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.16 5.34 34 5.47 -6.8TE Connect TEL 1.76f 2.0 25 108.23 77.15 814 89.69 -5.6THL Crd21 TCRX ... ... ... 26.31 25.07 3 25.25 +.2THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.48 -1.7THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 5 17.35 +2.9TIM Part TSU .28e 1.7 ... 23.12 14.71 594 16.85 -12.7TJX TJX 1.56 1.6 22 96.82 66.44 1304 95.15 +24.4sTPG Pace n TPGE ... ... ... 10.97 9.67 1828 10.89 +11.8TPG Pac n TPGH ... ... ... 10.01 9.67 1 10.00 +2.8TPG RE n TRTX 1.72f 8.5 25 21.05 18.22 146 20.34 +6.8TPG SpLnd TSLX 1.56 8.6 8 21.74 17.00 122 18.15 -8.3TableauA DATA ... ... ...dd 105.78 60.43 280 99.94 +44.4TahoeRes TAHO .24 4.7 ... 8.51 3.76 2055 5.09 +6.3TailorBr TLRD .72 2.9 14 35.94 9.81 943 25.19 +15.4Taiwan TWN ... ... ...q 22.25 19.25 7 19.86 -4.8TaiwSemi TSM .73e 2.0 17 46.57 34.31 6513 36.39 -8.2Takung n TKAT ... ... 37 5.44 1.19 2 1.48 -41.2TallgELP n TEGP 1.95f 8.9 ...dd 28.94 17.14 933 21.92 -14.8TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 43.31 -5.5TalosEn rs TALO ... ... ...dd 40.16 18.37 57 33.15 +3.1StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 5.9 12 27.88 19.86 439 23.72 -10.5TanzRy g TRX ... ... ... .68 .24 106 .44 +59.7Tapestry TPR 1.35 2.9 29 55.50 38.70 916 46.45 +5.0TargaRes TRGP 3.64 7.5 ... 52.08 39.59 1047 48.66 +.5TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 3 27.13 +2.5Target TGT 2.56f 3.3 14 79.59 50.04 1983 76.63 +17.4TaroPhrm TARO ... ... 12 128.46 93.01 15 114.97 +9.8tTaseko TGB ... ... ... 2.46 1.04 738 1.03 -55.8TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 18.90 795 19.66 -40.6Taubmn TCO 2.62f 4.4 21 66.61 44.78 349 59.21 -9.5Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 4 25.36 +1.0Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 11 24.99 -.9TaylorMH TMHC ... ... 13 28.42 19.66 642 21.10 -13.8Team TISI ... ... ...dd 24.80 10.45 178 23.00 +54.4Technip FTI .13 ... 18 35.00 24.53 2264 31.08 -.7TeckRes g TECK .16e ... ... 30.80 17.20 2465 24.35 -7.0Teekay TK .22 2.8 ...dd 10.90 6.35 1028 7.94 -14.8TeekLNG TGP .56 3.4 83 21.65 15.55 104 16.55 -17.9TeekLN pfA TGPpA 2.25 8.9 ... 26.36 24.20 12 25.28 +.1TeekOffsh TOO .04m 1.5 89 3.18 2.14 178 2.67 +13.1TeekOf pfA TOOpA 1.81 8.2 ... 24.49 14.95 11 22.08 -4.3TeekOf pfB TOOpB 2.13 8.8 ... 26.00 16.68 1 24.15 -2.8TeekOf pfE TOOpE 2.22 8.9 ... 25.10 24.06 7 24.97 -.3TeekayTnk TNK .21 17.9 17 1.95 .96 353 1.17 -16.4Tegna TGNA .28 2.6 6 15.60 10.00 772 10.86 -22.9TejonRnch TRC ... ... ...cc 26.25 18.59 47 23.99 +15.6TeklaHlth HQH 1.92e 8.9 ...q 26.29 20.36 91 21.53 -4.5TeklaHcrOp THQ 1.35a 7.9 ...q 19.00 16.02 32 17.01 -2.9TeklaLfSci HQL 1.95e 10.3 ...q 22.24 18.01 32 18.94 -3.5TeklaWH n THW 1.40 10.8 ...q 15.30 12.47 50 13.00 -4.5TelInstEl TIK ... ... 49 6.35 2.05 1 3.43 +31.7Teladoc n TDOC ... ... ... 63.65 27.35 599 59.85 +71.7Telaria n TLRA ... ... ...dd 5.30 3.42 67 4.06 +.7TlcmArg TEO .71e 3.9 ... 40.19 17.00 676 18.38 -49.8TelItalia TI ... ... ... 11.28 7.01 87 7.51 -13.0TelItaliaA TI/A .30e 4.5 ... 9.60 6.27 23 6.63 -8.0Teledyne TDY ... ... 31 214.32 127.75 62 200.39 +10.6Teleex TFX 1.36 .5 33 288.78 197.72 87 269.98 +8.5TelefBrasil VIV .64e 5.4 14 17.33 11.20 934 11.75 -20.8TelefEsp TEF 1.20e 13.9 ... 11.58 8.41 1167 8.62 -11.0TelData TDS .64 2.3 9 29.87 23.54 225 27.84 +.1TelData45 TDI 1.66 6.4 ... 26.61 23.29 5 25.82 +1.1TelData 61 TDA 1.47 5.9 ... 25.64 23.11 13 24.75 -.6TelData60 TDJ 1.75 6.9 ... 26.48 23.95 10 25.42 +.6TelData59 TDE 1.72 6.7 ... 26.21 24.26 10 25.73 +1.7Telus gs TU 2.10 ... ... 38.50 34.04 213 35.37 -6.6TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 62 21.02 -2.3TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 8 14.58 -11.2TmpEMI TEI .80a 7.8 ...q 11.98 10.18 59 10.28 -8.0TmpGlb GIM .30 4.9 ...q 6.77 6.09 138 6.14 -5.0TempurSly TPX ... ... 14 68.05 41.10 489 49.22 -21.5Tenaris TS .69e 1.9 ... 40.64 25.91 1308 37.03 +16.2TenetHlth THC ... ... ...dd 38.81 12.25 640 34.51 +127.6sTengsco TGC ... ... ...dd 1.19 .55 14645 1.54 +92.5Tennant TNC .84 1.1 ...cc 82.20 59.00 31 78.70 +8.3Tenneco TEN 1.00 2.3 7 65.59 41.78 461 43.18 -26.2TVA 28 TVC .96 4.0 ... 25.97 23.29 4 23.89 -4.8TVA 29 TVE .84 3.6 ... 26.98 23.22 1 23.47 -6.1Teradata TDC ... ... 25 44.27 28.33 535 41.01 +6.6Teradyn TER .36 1.0 29 50.68 29.68 1614 37.82 -9.7Terex TEX .40 1.0 37 50.17 35.30 589 41.87 -13.2Ternium TX 1.10e 3.2 11 42.43 26.37 248 34.61 +9.6TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 505 37.92 +8.2TetraTech TTI ... ... ...dd 4.85 1.85 492 4.45 +4.2TeucrCorn CORN ... ... ...q 20.05 15.96 26 16.19 -3.4tTeucrSug CANE ... ... ...q 10.50 7.28 92 7.20 -26.4TeucrWht WEAT ... ... ...q 8.43 5.80 135 6.25 +4.2tTeucrSoyb SOYB ... ... ...q 19.64 15.98 72 16.02 -10.4TeucrmAgs TAGS ... ... ...q 25.70 21.07 21.27 -3.8TevaPhrm TEVA .73e 3.0 7 33.82 10.85 5769 24.70 +30.3TexPacLd TPL .29f ... ...cc 739.89 286.79 13 694.49 +55.5Textainer TGH .96 6.2 ...dd 26.50 13.75 79 15.60 -27.4Textron TXT .08 .1 42 69.36 47.00 569 65.94 +16.5Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 26 226.44 170.07 487 205.88 +8.4Thermon THR ... ... 47 26.50 15.74 32 23.08 -2.5ThirdPtRe TPRE ... ... 10 17.10 12.28 274 12.45 -15.0ThomsonR TRI 1.38 3.4 17 48.61 36.52 427 40.55 -7.0Thor Inds THO 1.48 1.6 11 161.48 89.89 313 95.47 -36.73D Sys DDD ... ... 56 19.06 7.92 992 13.98 +61.83M Co MMM 5.44f 2.8 29 259.77 191.44 1229 195.83 -16.8Tidwtr TDW 1.00 3.4 ...dd 35.98 .71 214 29.85 +22.3Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.22 16.67 166 23.74 +16.4Tiffany TIF 2.20f 1.7 39 137.97 86.15 940 132.05 +27.0Tillys TLYS ... ... 36 16.57 8.42 100 15.30 +3.7Timken TKR 1.12f 2.6 17 55.65 41.85 227 43.20 -12.1TimknSteel TMST ... ... ...dd 20.24 12.54 131 16.61 +9.3Titan Intl TWI .02 .2 ...dd 14.53 7.97 75 10.71 -16.8TollBros TOL .44 1.2 12 52.73 35.72 1005 36.88 -23.2Tompkins TMP 1.92 2.2 25 90.50 71.27 13 87.11 +7.1TootsieR TR .36b 1.1 29 37.48 27.45 46 31.35 -11.3TopBuild n BLD ... ... 34 87.21 51.64 85 78.87 +4.1Torchmark TMK .64 .8 6 93.60 74.48 372 82.08 -9.5Trchmk pfC TMKpC ... ... ... 27.68 25.44 5 26.30 -1.7Toro Co s TTC .80f 1.3 24 73.86 56.60 275 59.99 -8.0TorDBk gs TD 2.68 ... ... 75.46 49.91 508 57.66 -1.6MonTNAPpl TPYP .45p ... ...q 24.31 20.22 5 23.24 -.5TortWat n TBLU ... ... ... 30.84 25.65 1 28.25 -5.2TortEnInd NDP 1.75 14.1 ...q 15.44 10.70 36 12.42 -6.5TortEnInf TYG 2.62 9.8 ...q 32.40 24.24 59 26.64 -8.4TortMLP NTG 1.69 10.3 ...q 21.09 14.91 114 16.45 -6.3TortPplE TTP 1.63m 9.6 ...q 20.37 15.55 12 17.05 -9.3TortPw&E TPZ 1.65 8.7 ...q 21.77 17.51 9 18.96 -8.0Total SA TOT 2.71e 4.4 ... 64.59 48.15 1093 61.40 +11.1TotalSys TSS .52 .6 21 90.74 57.53 597 84.68 +7.1TowerIntl TOWR .48 1.5 14 34.55 21.25 83 31.45 +2.9TownsqMda TSQ .30 4.4 9 11.63 6.03 31 6.78 -11.7Toyota TM ... ... ... 140.99 105.65 96 127.40 +.2TrCda g TRP 2.76 6.4 16 51.85 39.16 669 43.45 -10.7TransEntx TRXC ... ... ...dd 6.04 .60 7936 3.84 +99.0sTransUn n TRU .07p ... 29 73.22 41.07 632 72.41 +31.8Trnsalta g TAC .23 ... ... 6.60 4.75 14 5.05 -15.1TrnsatlPet TAT ... ... ...dd 2.18 .58 68 1.22 -12.2TrnsRty TCI .20p ... ...dd 52.00 20.37 1 33.37 +6.5TransDigm TDG 24.00 ... 24 347.66 249.57 159 344.44 +25.4TrnsMont TLP 2.48f 6.7 15 47.45 33.98 5 37.22 -5.7Transocn RIG ... ... ...dd 14.16 7.20 8226 13.08 +22.5TrGasSur TGS ... ... ... 24.22 11.76 295 13.60 -38.8Travelers TRV 3.08f 2.5 16 150.55 113.76 658 122.77 -9.5sTravelport TVPT .30 1.5 ... 19.57 12.10 682 19.46 +48.9TrecoraRs TREC ... ... 20 15.10 10.25 13 14.65 +8.5Tredgar TG .44 1.9 31 24.95 14.70 40 23.30 +21.4TreeHseF THS ... ... 17 85.99 36.35 388 52.77 +6.7Trex s TREX ... ... 37 66.76 33.51 249 65.19 TriPointe TPH ... ... 13 19.55 12.28 612 16.46 -8.1TriContl TY 1.02e 3.9 ...q 28.32 22.63 31 26.48 -1.7TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 0 50.91 +1.0TrianglCap TCAP 1.20 10.3 ... 17.83 8.91 251 11.66 +22.9Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 25.15 +.1TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 0 25.10 -.4TribMda A TRCO 1.00 2.6 12 43.71 34.81 277 38.31 -9.8TrilogyMtl TMQ ... ... ... 1.87 .62 86 1.80 +65.1TrimShrk n TTAC ... ... ... 38.16 29.09 14 35.78 +6.1TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.56 -2.3sTriNetGrp TNET ... ... 37 57.37 31.52 176 56.87 +28.3Trinity TRN .52 1.5 8 38.25 26.80 770 34.46 -8.0TrinityPlce TPHS ... ... ... 7.59 5.86 6 6.83 -1.7Trinseo SA TSE 1.60f 2.3 8 85.35 57.70 248 70.85 -2.4TrioTch TRT ... ... 14 8.47 4.05 1 4.53 -35.4TriplePtV TPVG 1.44 11.3 7 14.19 11.12 16 12.76 +.6TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.00 -3.4Triple-S GTS ... ... 36 44.01 15.05 97 39.63 +59.5TritonInt n TRTN 2.08f 6.9 ... 43.85 27.76 401 30.12 -19.6TriumphGp TGI .16 .8 4 34.58 18.30 284 19.30 -29.0Tronox TROX .18 .9 62 28.40 14.83 800 19.87 -3.1TrueBlue TBI ... ... 17 29.50 19.30 90 27.05 -1.6Tsakos TNP .20 5.6 ... 5.27 3.11 111 3.59 -8.2TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 25.35 +.2Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 2 25.45 -.2Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 0 25.02 +1.1TsaksE p E TNPpE ... ... ... 25.89 24.58 7 25.11 -.4Tuppwre TUP 2.72 6.7 ...dd 71.23 39.62 381 40.73 -35.0Turkcell TKC ... ... ... 11.29 5.92 591 6.51 -36.2TurnPtBr n TPB .16 .5 ... 32.73 14.45 62 32.48 +53.7TurqHillRs TRQ ... ... 26 3.59 2.58 939 2.84 -17.2tTutorPerini TPC ... ... 9 29.90 17.75 254 17.85 -29.622ndCentry XXII ... ... ...dd 4.44 1.33 2477 2.68 -4.3Twilio n TWLO ... ... ... 62.34 23.25 724 56.17 +138.0Twitter TWTR ... ... ...dd 47.79 15.67 14201 43.89 +82.8TwoHrb pfA TWOpA 2.03 7.4 ... 28.17 25.38 6 27.40 +.5TwoHrb pfB TWOpB 1.91 7.2 ... 27.06 24.54 11 26.46 +.8TwoHrbI rs TWO 1.88 11.6 7 16.83 13.85 1508 16.15 -.7TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 24 24.97 -.4TylerTech TYL ... ... 53 240.35 165.14 107 225.76 +27.5Tyson TSN 1.20 1.8 13 84.65 58.36 1537 66.83 -17.6U -UBS 3xLCr WTIU ... ... ... 41.02 10.46 29 37.93 +61.1tUBS 3xInvC WTID ... ... ... 42.70 6.85 15 7.26 -52.5VelDlyIn n EXIV ... ... ... 61.00 26.21 3 32.00 -33.9VelLngVS n EVIX ... ... ... 23.61 8.45 0 9.85 -17.8UBS FILCG FBGX ... ... ...q 269.99 161.21 2 253.11 +11.4UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 1 81.86 -4.2UBS Grp UBS .69e 4.6 ... 20.89 15.03 1284 15.14 -17.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 72

UDR UDR 1.29 3.5 23 40.33 32.88 957 37.34 -3.1sUGI Corp UGI 1.04f 2.0 11 52.93 42.51 393 52.80 +12.5UMH Prop UMH .72 4.6 30 17.29 11.38 95 15.75 +5.7UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 1 26.45 -3.2UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 5 25.65 -5.6UQM Tech UQM ... ... ...dd 1.79 .71 15 .97 -30.2US FdsHl n USFD ... ... 25 38.74 25.43 1047 37.87 +18.6US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .9 55 101.75 56.50 15 98.60 +36.6US Silica SLCA .25 1.0 33 38.70 23.75 1209 25.99 -20.2US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.4 ...dd 19.33 14.55 70 16.99 +2.7Usaa USA Vl ULVM ... ... ... 55.24 48.81 6 51.34 -1.3Usaa SCVal USVM ... ... ... 55.54 47.00 4 54.52 +7.5USAA IntlVl UIVM ... ... ... 55.54 47.64 9 47.88 -6.9Usaa EMVl UEVM ... ... ... 56.13 45.86 2 45.86 -10.7Usaa STrBd USTB ... ... ... 54.88 49.34 2 49.53 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.57 -3.2USANA s USNA ... ... 29 121.15 52.80 57 115.00 +55.3sUSCF Oil n USOU ... ... ... 78.48 22.66 20 76.38 +77.7tUSCF ShOil USOD ... ... ... 26.29 4.86 13 5.12 -54.8USCF shpei BUY ... ... ... 28.70 23.45 27.50 +8.6USCF shpen BUYN ... ... ... 27.83 23.45 27.79 +7.2USD Ptrs USDP 1.41f 13.1 ... 12.00 9.00 9 10.80 -4.0USG USG ... ... 24 43.40 25.60 625 43.15 +11.9Ultrapar UGP .55e 4.6 ... 26.48 11.32 334 11.97 -47.3UndrArm s UAA ... ... 39 24.70 11.40 2077 22.52 +56.1UnAr C wi UA ... ... ... 22.68 10.36 1490 21.10 +58.4Uni UFI ... ... 15 39.21 27.98 27 32.27 -10.0UniFirst UNF .45f .2 23 193.05 135.95 39 181.35 +10.0UnilevNV UN 1.43e 2.6 ... 61.62 51.56 889 55.77 -1.0Unilever UL 1.48e 2.7 ... 60.13 50.74 690 55.40 +.1UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4UnionPac UNP 2.92 2.1 10 148.33 101.06 1310 141.23 +5.3UniqueF n UFAB .60 6.9 11 9.91 7.05 3 8.75 +17.9Unisys UIS ... ... ...dd 13.90 6.90 169 13.15 +61.3Unit UNT ... ... 14 26.82 15.29 243 25.44 +15.6UtdContl UAL ... ... 10 81.39 56.51 1623 70.16 +4.1UtdMicro UMC .09e 3.1 ... 3.14 2.21 2671 2.90 +21.3UPS B UPS 3.64 3.4 18 135.53 101.45 1145 105.76 -11.2UtdRentals URI ... ... 8 190.74 106.52 643 145.15 -15.6USNatGas UNL ... ... ...q 10.28 8.54 9.35 +1.9US12MoOil USL ... ... ...q 25.74 15.99 48 24.69 +18.0USAntimny UAMY ... ... ... .59 .20 30 .47 +46.9US Bancrp USB 1.20 2.4 14 58.50 48.49 4482 49.97 -6.7US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 930.00 +4.7US Bcp pfH USBpH .89e 3.7 ... 24.55 21.61 38 23.89 +5.8US Bcp pfM USBpM 1.63 5.8 ... 30.16 27.24 57 27.98 -.9US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 113 25.37 +.4US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.31 325 21.64 +19.6US Cellular USM ... ... 49 41.82 32.06 81 37.44 -.5US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 13 25.34 +.4US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 9 25.74 +.1US Cell64 UZC 1.81 7.0 ... 27.50 24.55 6 25.83 -.3USCmdtyFd USCI ... ... ...q 45.44 37.83 105 42.94 +1.0USDslHtOil UHN ... ... ...q 21.76 13.49 20.57 +6.4US GasFd UGA ... ... ...q 36.45 23.60 7 33.78 +6.1USCoppFd CPER ... ... ...q 21.26 17.02 18 18.43 -12.5USAgriFd USAG ... ... ...q 18.21 15.87 16.23 -1.7US NGas rs UNG ... ... ...q 27.92 20.40 889 23.44 sUS OilFd USO ... ... ...q 15.08 9.00 21079 14.92 +24.2tUS ShrtOil DNO ... ... ...q 77.45 44.33 6 44.75 -21.2USSteel X .20 .6 20 47.64 20.67 7060 33.93 -3.6UtdTech UTX 2.80 2.2 22 139.24 109.10 2466 124.92 -2.1UtdhlthGp UNH 3.60f 1.5 23 256.73 183.86 1246 246.98 +12.0UNITIL UTL 1.46 2.8 27 52.84 40.92 22 51.63 +13.2Univar n UNVR ... ... 50 31.95 25.57 805 26.33 -15.0UnvslCp UVV 3.00f 4.5 9 68.25 45.95 87 66.50 +26.7UnvHR UHT 2.64 4.0 39 84.90 53.00 21 66.12 -12.0UnivHlthS UHS .40 .4 14 128.15 95.26 332 111.40 -1.7Univ Insur UVE .64a 1.8 12 36.85 15.08 91 35.90 +31.3UnvSecInst UUU ... ... ...dd 3.50 1.05 55 1.30 -23.5UnivTInst UTI .08 2.5 ...dd 3.78 2.21 8 3.24 +35.0UnumGrp UNM .92 2.5 2 58.73 36.15 772 37.55 -31.6Ur-Energy URG ... ... 71 .79 .50 273 .71 +3.5UraniumEn UEC ... ... ...dd 2.00 .96 781 1.63 -7.9UrbnEdg n UE .88 3.8 27 26.19 19.51 259 22.89 -10.2UrstdBid UBP 1.06f 5.8 36 18.92 15.36 4 18.15 +7.1UrsBidA UBA 1.08f 4.8 30 23.94 17.20 44 22.53 +3.6UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 7 25.23 -4.0UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 82 24.79 -5.2V -VF Corp VFC 1.84 2.3 43 85.15 55.51 672 81.49 +10.1VICI Pr n VICI .64 3.1 ... 21.33 17.58 1088 20.86 -.1VOC EnTr VOC .47e 8.4 12 6.66 3.15 29 5.61 -5.2VaalcoE EGY ... ... ... 2.96 .68 354 2.63 +277.3VailRsrt MTN 5.88 2.1 29 288.83 197.48 163 279.11 +31.4Vale SA VALE .29e 2.3 12 15.24 8.56 9925 12.55 +2.6ValeantPh VRX ... ... 6 27.79 10.94 2240 23.00 +10.7ValeroE VLO 3.20 3.0 29 126.98 64.22 2073 108.17 +17.7ValeroEPt VLP 2.03f 5.3 14 48.66 33.25 20 38.43 -13.6Valhi VHI .08 1.6 47 9.24 2.13 118 5.16 -16.4Validus VR 1.52 2.2 15 67.96 41.15 248 67.71 +44.3Validus pfA VRpA ... ... ... 26.12 24.12 5 25.74 -.7Validus pfB VRpB ... ... ... 26.23 24.15 15 25.55 -.3VlyNBcp VLY .44 3.6 21 13.38 10.61 732 12.22 +8.9VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 3 26.72 -3.7VlyBcp pfB VLYpB ... ... ... 28.11 24.99 5 26.00 -1.7Valmont VMI 1.50 1.0 22 176.35 137.90 45 151.65 -8.6Valvoline n VVV .30 1.4 ... 25.63 19.86 427 21.19 -15.4VanEMGold OUNZ ... ... ...q 13.44 11.93 33 12.69 -1.2VanEGold GDX .06e .3 ...q 25.58 20.84 36295 22.47 -3.3VnE LgFl n LFEQ ... ... ... 28.49 24.56 1 26.69 +1.4VanE Grn n GRNB ... ... ... 27.50 25.81 1 25.99 -3.7VnEkSteel SLX .40e .9 ...q 51.92 38.01 6 44.79 -2.3MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 5 21.68 -7.1VanE Env EVX .53e .6 ...q 92.00 77.29 90.14 +3.7VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.9 ...q 24.95 22.71 48 22.78 -6.9VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 701 31.27 +.2VanE ChiBd CBON .68e ... ...q 24.34 21.60 22.73 +.1VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 15 24.41 +.9VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.94 5695 21.00 -1.0VanE BDC BIZD 1.47e 8.9 ...q 18.20 15.39 10 16.52 -.5VEckPfSec PFXF 1.24e 6.3 ...q 20.27 18.60 66 19.58 -.4VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 155 28.63 -4.4VanE IntHY IHY 1.26 5.2 ...q 26.20 24.18 73 24.18 -5.7VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 19 23.86 -.9VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 4 25.23 -5.2VanE EmM EMAG .92 4.5 ...q 22.45 20.25 3 20.57 -5.8VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 45 25.22 -.2VanE EMBd EMLC .98 5.8 ...q 19.91 16.75 970 16.95 -10.7VanEAltEn GEX 1.07e 1.9 ...q 64.75 57.00 1 57.69 -5.7VEckMun PRB .15e .6 ...q 24.68 24.08 24.22 -.3VnEkSMu SMB .20 1.2 ...q 17.67 17.05 25 17.26 +.1VanE LgMu MLN .62 3.1 ...q 20.43 19.41 8 19.85 -2.4VanEIntMu ITM .54 2.3 ...q 24.33 23.25 113 23.56 -2.1VnEkHiInInf YMLI 1.20 9.5 ...q 15.10 11.07 2 12.65 -5.8VanE GenDr GNRX ... ... ... 26.68 20.60 24.70 +1.6VanE OilR CRAK ... ... ...q 33.85 23.02 3 31.44 +2.4V IntMoat MOTI ... ... ...q 36.88 32.00 1 32.39 -5.1VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 1 51.33 +4.6VnEkGlSpin SPUN ... ... ...q 25.99 21.84 47 25.36 +5.0VanEChAMC CNXT ... ... ...q 37.10 28.32 3 28.86 -16.6VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 3 31.59 +4.0VanEWMoat MOAT .41e .9 ...q 46.20 38.21 27 43.57 +2.6VanE UncOG FRAK .06e .3 ...q 17.99 12.59 11 17.34 +10.7VnEkSemi SMH .58e .6 ...q 114.55 80.92 4292 101.17 +3.4VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 5 99.84 +9.3VanE Agri MOO 1.10e 1.8 ...q 65.86 54.63 34 61.88 +.5VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 6137 25.76 -1.1VnEkRusSC RSXJ .81e 2.3 ...q 44.21 35.40 0 35.58 -13.2VEckVcREr REMX .50a 2.2 ...q 32.97 17.53 76 22.61 -24.9 VEckChina PEK 1.41e 1.3 ...q 54.26 39.46 5 39.77 -17.6VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 8 48.17 -29.0VanE Egyp EGPT ... ... ...q 40.97 26.30 46 35.34 +8.1VEckPoland PLND .29e 1.8 ...q 21.80 15.47 1 15.87 -19.7VanE JrGld GDXJ ... ... ...q 37.76 29.84 12914 33.00 -3.3VanE Coal KOL .13 .8 ... 18.49 13.13 23 15.60 -2.7VnEk Viet VNM .32e 2.1 ...q 20.50 14.03 529 15.14 -15.3VanEBrzSC BRF ... ... ...q 26.12 17.34 6 18.06 -23.0tVanEIndo IDX .25e 1.3 ...q 26.90 20.00 8 19.97 -19.6VanENatRs HAP .64e 1.7 ...q 39.67 32.41 2 36.59 -1.4VanE VAfr AFK .53e 2.3 ...q 27.39 21.36 6 23.45 -5.7VanE Gam BJK 1.07e 2.4 ...q 50.35 38.99 15 44.00 -5.7VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 59 88.75 -6.7VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 303 80.92 -3.5VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 672 78.13 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1122 79.12 -3.0VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 29 115.46 -4.6VangMegG MGK 1.33e 1.1 ...q 122.60 99.11 117 118.53 +6.5VangMegV MGV 1.53e 2.1 ...q 81.59 68.94 41 74.42 -2.7VangMega MGC 1.47e 1.5 ...q 96.61 82.38 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 432 82.99 -3.1VangEMI VXF 1.13e 1.0 ...q 122.29 99.37 204 118.54 +6.1VangGrth VUG 1.38e .9 ...q 154.46 125.79 432 149.36 +6.2VangLgCp VV 1.84e 1.5 ...q 131.68 110.36 225 124.58 +1.6VangMidC VO 1.76e 1.1 ...q 164.17 140.54 223 157.71 +1.9VangSmCp VB 1.63e 1.0 ...q 161.05 131.25 432 156.73 +6.0VangSCG VBK 1.19e .7 ...q 182.77 141.75 75 177.03 +10.1VangSCV VBR 1.96e 1.4 ...q 139.94 118.55 138 136.48 +2.8VangTSM VTI 2.17e 1.5 ...q 146.87 123.56 1325 140.41 +2.3VangValu VTV 2.05e 2.0 ...q 113.46 96.02 562 103.84 -2.3VangSP500 VOO 3.81e 1.5 ...q 263.37 220.72 1158 248.79 +1.4VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 122 110.52 -.9VangMCGr VOT .82e .6 ...q 139.56 115.92 112 134.44 +5.3VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 7325 81.61 -1.7VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 441 101.53 -.5VangAllWld VSS 2.83e 2.5 ...q 127.14 106.63 124 114.18 -4.2VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 49.58 1225 51.48 -5.9VangEmg VWO 1.10e 2.6 ...q 50.99 40.43 9352 41.78 -9.0VangPacif VPL 1.37e 2.0 ...q 77.96 64.78 184 68.64 -5.8VangEur VGK 1.71e 3.1 ...q 63.60 54.60 2132 55.94 -5.4VangTEBd VTEB .28e ... ...q 52.07 50.36 213 51.01 -1.3Vang500Gr VOOG 1.62e 1.1 ...q 151.03 121.90 54 145.62 +6.3Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 26 106.04 -3.6VanSC600V VIOV 1.66e 1.2 ...q 146.16 114.49 8 142.43 +7.6VanSC600G VIOG 1.13e .7 ...q 168.77 128.05 13 164.26 +12.6VangSC600 VIOO 1.19e .8 ...q 157.65 121.82 14 154.09 +10.6VanMC400V IVOV 1.50e 1.2 ...q 126.87 109.00 6 124.61 +2.3VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 5 139.60 +4.9VanMC400 IVOO 1.57e 1.2 ...q 135.68 113.66 15 131.84 +3.1VangFTSE VEA 1.10e 2.6 ...q 47.89 40.88 5607 42.53 -5.2VangCnD VCR 2.03e 1.2 ...q 175.82 138.69 63 168.98 +8.3VangCnS VDC 3.69e 2.8 ...q 151.29 126.78 152 133.80 -8.4VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 228 104.16 +5.3VangFncl VFH .90e 1.3 ...q 75.48 59.92 293 67.33 -3.9VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 163 160.35 +4.0VangIndl VIS 2.25e 1.7 ...q 151.28 125.63 67 135.84 -4.6VangInfT VGT 1.61e .9 ...q 190.46 139.43 330 181.26 +10.0VangMat VAW 2.12e 1.6 ...q 144.65 120.06 58 130.82 -4.3VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 338 117.14 +.5VangTel VOX 3.14e 3.7 ...q 95.57 81.62 161 84.75 -7.0VantageEn VEI ... ... ... VarianMed VAR ... ... 87 130.29 95.23 262 113.84 +2.4VectorGp VGR 1.60b 8.4 23 23.14 18.70 315 19.07 -14.8Vectren VVC 1.80 2.5 28 71.55 57.48 410 71.41 +9.8Vectrus VEC ... ... 15 41.48 25.17 39 31.74 +2.9tVedantaLtd VEDL 1.20e 9.1 ... 21.99 13.01 588 13.13 -37.0VeevaSys VEEV ... ... 88 85.00 52.17 488 78.24 +41.5VenatorM n VNTR ... ... ... 26.90 15.74 325 16.06 -27.4Ventas VTR 3.16 5.4 16 70.18 46.55 2080 58.02 -3.3VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 22 25.18 +.1sVeoneer n VNE ... ... ... 44.40 41.45 1402 44.20 +3.6Vereit VER .55 7.3 ...cc 8.75 6.52 6920 7.50 -3.7Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 40 25.60 +.1VeriFone PAY ... ... 32 23.14 14.90 766 22.83 +28.9Veritiv VRTV ... ... ...dd 45.40 20.35 26 39.15 +35.5VerizonCm VZ 2.36 4.7 7 54.77 42.80 8435 50.70 -4.2VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 34 25.99 -1.5VermilnE g VET 2.03 ... ... 40.59 29.91 57 36.05 -.7Verso Cp VRS ... ... ... 22.69 3.82 155 21.90 +24.6Versum VSM .24f .7 ... 42.74 31.35 90 36.72 -3.0ViadCorp VVI .40 .7 28 61.85 46.05 39 55.95 +1.0Vicon VII ... ... ...dd .76 .19 13 .28 -31.0VictSCHiD CSB .60e ... ...q 47.14 39.13 3 46.59 +4.4VinaConc VCO .66e 1.6 ... 47.99 30.95 38 40.75 +10.2VinceHlg rs VNCE ... ... 5 17.30 3.20 18 16.79 +171.2Vipshop VIPS ... ... 10 19.14 7.79 4556 10.82 -7.7VirnetX VHC ... ... ...dd 8.75 2.10 139 3.50 -5.4VirDynCr n BLHY ... ... ... 25.49 24.24 3 24.46 -1.4VirShUS n VESH ... ... ... 24.93 21.19 21.78 -4.7ZweigTR ZTR .97 8.5 ...q 14.18 10.74 83 11.37 -15.1VirtGblMSc VGI 1.87 13.9 ...q 19.46 13.32 46 13.43 -23.3Visa s V .84 .6 44 136.69 93.19 3616 131.45 +15.3sVishayInt VSH .34f 1.4 ...dd 25.00 16.45 2496 24.40 +17.6VishayPrc VPG ... ... 36 40.45 16.55 24 39.05 +55.3VistaGold VGZ ... ... ...dd .92 .60 125 .67 -4.9VistaOutd n VSTO ... ... ...dd 25.07 12.36 335 15.83 +8.6VistraEn n VST ... ... ... 24.81 15.79 3476 22.81 +24.5VitaminSh VSI ... ... 7 12.00 2.95 173 6.90 +56.8VivintSolar VSLR ... ... 20 6.10 2.70 120 5.10 +25.9VMware VMW ... ... 43 165.00 85.70 3154 160.37 +28.0VoceraCm VCRA ... ... ...dd 32.23 22.43 232 31.73 +5.0VolarisAv VLRS ... ... ... 16.00 4.87 346 5.30 -33.9VolitionRX VNRX ... ... ... 4.00 1.85 5 2.09 -28.9VoltInfoSci VISI ... ... ...dd 4.90 2.16 5 3.35 -11.8sVonage VG ... ... ...dd 13.02 6.28 587 12.95 +27.3Vornado VNO 2.52 3.4 26 80.92 64.14 466 74.28 -5.0Vorndo pfK VNOpK 1.43 5.5 ... 25.78 23.64 12 25.75 +1.9Vorndo pfL VNOpL 1.35 5.5 ... 25.78 22.37 26 24.74 -.6Vornad pfM VNOpM 1.31 5.6 ... 25.18 21.57 23 23.56 -6.1Voxeljet VJET ... ... ... 6.37 3.07 4 3.45 -24.5tVoyaAsPcD IAE 1.02 10.8 ...q 11.38 9.42 16 9.46 -9.7tVoyaEmHi IHD .92 11.8 ...q 9.86 7.76 38 7.78 -12.6VoyaFincl VOYA .04 .1 17 55.27 35.82 623 46.95 -5.1VoyaGlAdv IGA 1.12 10.0 ...q 11.85 10.45 47 11.20 -2.0VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 148 7.29 -5.9VoyaInfra IDE 1.46 9.8 ...q 17.66 14.35 34 14.90 -11.6tVoyaIntHD IID .83 12.7 ...q 7.94 6.51 30 6.51 -13.7VoyaPrRTr PPR .29 5.8 ...q 5.38 4.98 160 5.03 -.8VoyaNatRs IRR .81 13.1 ...q 7.00 5.63 101 6.18 -1.3VulcanM VMC 1.12 .9 27 141.20 108.17 788 128.52 +.1W -W&T Off WTI .40 5.8 12 8.92 1.81 2119 6.85 +106.9WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 24.47 -2.6WBI TactV WBIB .08e .3 ...q 27.48 23.67 4 24.49 -7.1WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 4 22.85 +2.1WBI TacSel WBID .05e .2 ...q 25.62 21.85 4 23.69 -3.3WBI LCTG WBIE .19e .7 ...q 28.05 23.50 7 25.87 -.7WBI LCTV WBIF .22e .8 ...q 30.46 25.84 5 28.09 -2.9WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 8 25.74 -.4WBI LCTS WBIL .04e .2 ...q 29.15 24.92 4 26.01 -5.2WBI PwFact WBIY ... ... ... 27.94 22.34 22 26.98 +1.4WBITacRot WBIR ... ... ... 26.78 24.18 2 24.67 -3.1WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 17 23.84 -6.0WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 32 23.85 -4.4WEC Engy WEC 2.21 3.4 21 70.09 58.48 952 65.18 -1.9WEX Inc WEX ... ... 37 193.86 101.14 153 191.11 +35.3sWGL Hold WGL 2.06 2.3 17 88.76 80.91 283 88.71 +3.3WNS Hldg WNS ... ... 29 53.88 33.28 164 52.50 +30.8WP Carey WPC 4.06 6.1 18 72.41 59.23 292 66.48 -3.5WPP plc WPP 3.91e 5.1 ... 103.53 75.57 88 76.42 -15.6WPX Engy WPX ... ... ...dd 19.23 8.87 4616 18.49 +31.4WPX pfA WPXp 1.56 2.0 ... 79.61 44.24 11 76.37 +23.5Wabash WNC .30 1.6 14 26.54 18.25 190 18.88 -13.0WABCO WBC ... ... 16 162.20 113.47 228 113.93 -20.6Wabtec WAB .48 .5 31 104.21 69.20 210 99.29 +21.9WaddellR WDR 1.00 5.3 13 23.82 17.53 417 18.74 -16.1WageWrks WAGE ... ... 30 69.25 38.40 268 52.50 -15.3 WalMart WMT 2.08f 2.5 20 109.98 73.13 4388 84.44 -14.5WalkerDun WD ... ... 9 61.44 42.66 105 56.64 +19.2WarrMet n HCC .20 ... ... 31.65 8.34 787 26.71 +35.5WashPrGp WPG 1.00 12.3 22 9.79 5.40 1729 8.16 +14.6WashPr pfH WPGpH 1.88 7.9 ... 25.55 20.05 5 23.85 -3.0WashPr pfI WPGpI 1.72 8.0 ... 25.90 19.11 23 21.41 -13.6WREIT WRE 1.20 4.0 29 33.96 24.92 234 30.35 -2.5WasteCon s WCN .56 ... 40 78.48 63.14 471 75.30 +6.1WsteMInc WM 1.85 2.3 17 89.73 73.18 658 81.59 -5.5Waters WAT ... ... 29 220.20 171.32 205 192.56 -.3Watsco WSO 5.80 3.3 33 192.94 141.61 135 176.64 +3.9WatscoB WSO/B 5.00f 2.8 37 192.75 142.00 176.78 +4.6WattsWtr WTS .84f 1.1 27 84.25 59.15 82 79.90 +5.2Wayfair W ... ... ...dd 119.84 55.33 607 115.94 +44.4WeathfIntl WFT ... ... ...dd 4.72 2.07 6530 3.20 -23.3WebsterFn WBS 1.32f 2.1 22 67.86 44.04 132 64.18 +14.3WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 92 105.73 32.16 399 101.09 +128.3WeinRlt WRI 1.58f 5.1 11 33.83 25.67 560 30.74 -6.5WeisMk WMK 1.20 2.2 26 57.82 31.26 65 53.88 +30.2Welbilt WBT ... ... ... 23.77 18.34 552 22.18 -5.7sWellcare WCG ... ... 29 247.94 162.25 151 249.69 +24.2WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 229 25.64 WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 2 1260.85 -3.8WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 41 24.83 -1.1WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 23 24.64 -1.9WellsF pfP WFCpP 1.31 5.2 ... 25.53 23.69 22 24.97 -.9WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 71 26.13 -3.2WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 32 27.58 -3.6WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 15 25.90 -2.1WellsFargo WFC 1.56 2.8 13 66.31 49.27 12801 55.56 -8.4WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 37 25.25 -2.7WellsF pfX WFCpX ... ... ... 26.16 24.15 43 25.08 -1.8WellsF pfW WFCpW ... ... ... 26.65 24.32 45 25.37 -2.4WellsF pfV WFCpV ... ... ... 26.82 25.00 65 25.89 -3.4EvgGlbDiv EOD .54m 9.6 ...q 6.50 5.52 187 5.62 -5.2WFAdvInco EAD .82 10.2 ...q 8.97 7.80 85 7.98 -5.0WFAdMSec ERC 1.16 9.3 ...q 13.65 12.44 83 12.50 -4.3WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 6 26.11 -1.4WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 7 12.31 -6.7Welltower WELL 1.68e 2.7 14 75.91 49.58 1328 62.90 -1.4Welltwr pfI HCNpI 3.25 5.5 ... 67.53 54.50 16 59.52 -.6WescoAir WAIR ... ... ...dd 11.95 6.05 136 11.00 +48.6Wesco Intl WCC ... ... 17 69.35 48.95 273 57.65 -15.4WestPhrm WST .56 .6 42 103.36 80.02 137 98.92 +.3WstnAlliB WAL ... ... 17 64.06 44.83 714 57.35 +1.3WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 14 25.46 -2.9WstACpLn TLI .87 8.6 ...q 11.22 10.11 13 10.14 -3.6WAstEMkt EMD .84 6.3 ...q 16.16 13.19 202 13.30 -14.5WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 13 16.66 -7.4tWAstGlbHi EHI 1.16 12.7 ...q 10.40 9.08 122 9.11 -10.9WstAstHI2 HIX .80 13.7 ...q 7.35 5.97 138 6.43 -7.7WAHiInOp HIO .43 8.9 ...q 5.21 4.74 174 4.77 -5.9WAstHYOp HYI 1.32 9.1 ...q 15.90 14.41 44 14.48 -4.2WstnAsst PAI .69 5.0 ...q 17.37 13.32 14 13.77 -13.0WstnAsInt SBI .48 5.5 ...q 9.98 8.58 11 8.66 -7.0WAstDefOp IGI 1.20 5.8 ...q 23.67 19.85 7 20.54 -10.1WAMgdMu MMU .78 6.1 ...q 14.60 12.54 65 12.76 -9.4WstAstMtg WMC 1.24e 11.7 8 10.95 8.54 239 10.64 +6.9WAMtDOp DMO 2.82a 12.2 ...q 27.29 22.70 44 23.03 -6.6WA MunDef MTT 1.01a 4.7 ...q 23.85 20.45 28 21.39 +2.4WstAMunHi MHF .34 4.7 ...q 8.05 7.08 53 7.21 -2.6WAMunPrt MNP .87 6.2 ...q 16.26 13.94 13 14.12 -7.3WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 18 12.69 -8.1WstAVari GFY .93 5.5 ...q 17.79 16.59 3 16.78 -3.4WAstInfSc WIA .38 3.4 ...q 12.10 11.10 18 11.34 -3.8WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 73 11.14 -2.5WstC&G gs WRN ... ... ... 1.44 .71 108 .84 -17.1WstnGasEq WGP 2.19f 6.1 22 43.72 31.63 73 36.17 -2.7WstnGasPt WES 3.74f 7.7 39 57.15 40.44 293 48.58 +1.0WstnRef wi WNR ... ... ... WstnUnion WU .76 3.8 11 22.21 18.38 2155 20.11 +5.8WestlkChm WLK 1.59f 1.5 11 124.30 65.41 387 107.27 +.7WestlkCLP WLKP 1.55 6.2 17 25.65 21.10 23 24.85 -.4WestmRs s WMLP .46m 33.0 ...dd 4.60 .98 8 1.40 -49.8WestpacBk WBK 1.52e 7.1 ... 26.38 20.52 158 21.53 -11.7WestRck WRK 1.72 3.0 17 71.55 54.05 1041 56.59 -10.5WestwdH WHG 2.72 4.6 13 71.00 53.51 6 59.35 -10.4Weyerhsr WY 1.28 3.5 32 38.39 30.95 2170 36.57 +3.7WheatPr g WPM .28e ... 28 22.72 18.32 1485 22.46 +1.5Whrlpl WHR 4.60f 3.1 31 200.61 142.30 300 146.15 -13.3WhtMtIns WTM 1.00 .1 61 933.70 786.23 5 902.72 +6.0WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.0 32 15.15 10.06 204 12.60 -12.6WhitngPet rs WLL ... ... ...dd 56.47 15.88 1959 51.40 +94.1WidOpW n WOW ... ... ... 17.89 6.03 393 10.30 -2.6WidePoint WYY ... ... ...dd .73 .41 14 .54 -16.9WildhRs n WRD ... ... ... 29.67 10.36 981 24.49 +33.0WileyJA JW/A 1.20 1.9 17 71.75 51.50 151 62.95 -4.3WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 63.44 -3.4WLyonHm WLH ... ... 12 32.95 18.85 163 23.33 -19.8WmsCos WMB 1.36 5.0 10 33.67 24.00 2978 27.04 -11.3WillmsPtrs WPZ 2.46f 6.1 48 44.06 32.74 785 40.50 +4.4WmsSon WSM 1.72 2.8 18 65.99 42.68 802 61.48 +18.9Winnbgo WGO .40 1.0 13 58.65 33.15 305 40.05 -28.0Wipro s WIT .03e .6 ... 6.40 4.50 827 4.75 -13.2WirelessT WTT ... ... ...dd 2.64 1.35 2.20 -9.5WT IntQua IQDG ... ... ... 32.75 27.93 2 29.77 -3.0WT ST HiYl SFHY ... ... ... 51.40 48.47 49.44 +.9WT ShTr n SFIG ... ... ... 49.88 48.54 48.70 -1.3WT HiYld n WHFY ... ... ... 52.27 48.72 0 49.00 -2.7WT Corp n WFIG ... ... ... 50.34 47.25 0 47.37 -5.2WT EmMDv DVEM ... ... ... 36.70 29.66 2 30.92 -6.9WT G exMx XMX ... ... ... 31.68 27.03 0 29.44 -.6WT DyCEu DDEZ ... ... ... 33.88 29.43 29.57 -6.1WT DyInEq DDWM ... ... ... 32.00 28.25 42 28.76 -5.8WT DyInSm DDLS ... ... ... 34.74 30.22 6 31.43 -6.2WT DynCJp DDJP ... ... ... 31.29 27.41 28.67 -4.0WTBearEq DYB ... ... ...q 26.48 24.64 4 26.02 -.2WT LgSEq DYLS ... ... ...q 34.53 29.20 9 33.05 +1.4WT EuLoc EZR ... ... ... 34.19 27.36 2 27.65 -11.2WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 25.96 -1.0WT GlSmC GSD ... ... ... 35.24 30.06 1 32.31 -2.3WTWkDUSE USWD ... ... ...q 34.04 29.30 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 43 48.54 -4.3WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 4 30.05 -3.4WT PutStr PUTW ... ... ... 30.04 26.65 10 29.38 +1.1WT EMexSt XSOE .77e 2.7 ...q 35.10 26.76 6 29.05 -8.8WT JpDvG JHDG ... ... ...q 30.34 25.63 27.23 -6.0WTIntHDv IHDG .70e 1.4 ...q 32.92 29.34 20 31.53 -.5WT EurDiv EUDG .51e 2.0 ...q 28.46 24.74 4 25.52 -5.3WTFltRtTr USFR ... ... ...q 27.90 24.96 101 25.09 +.3WT EurHdg HEDJ 3.51e 2.4 ...q 67.62 60.26 502 63.16 -.9WT AsiaDb ALD 1.02 2.3 ...q 46.97 43.23 43.42 -5.0tWTEmLDbt ELD 1.74 5.0 ...q 40.08 34.18 12 34.50 -10.3WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 11 24.62 -1.7WisYldEn n SHAG ... ... ... 52.53 48.66 2 48.93 -1.6Wis US Mul USMF ... ... ... 29.69 24.68 1 29.11 +4.7GrnHCmdty GCC ... ... ...q 19.89 18.37 16 18.53 -3.6WT Diefa DWM .74e 1.4 ...q 59.63 51.45 20 52.42 -6.0WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.87 7 41.35 -6.8WTDv exF DTN 2.48e 2.9 ...q 92.93 80.20 6 86.49 -2.1WTEurEq DEW 1.75e 3.8 ...q 51.17 44.94 12 45.65 -5.9WTEurSC DFE 1.48e 2.3 ...q 75.61 63.66 110 64.87 -8.1WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 9 69.99 -3.9WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.29 3 41.82 -3.6WT IntLC DOL 1.69e 3.5 ...q 54.18 46.87 12 47.65 -5.9WTIntMC DIM 1.53e 2.4 ...q 73.72 63.06 3 64.75 -6.1WTIntSC DLS 1.16e 1.6 ...q 81.62 68.71 39 71.06 -7.5WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 3 56.95 -3.8WTJpnSC DFJ 1.26e 1.7 ...q 85.64 68.86 54 74.90 -6.9WTJpHedg DXJ 1.37e 2.6 ...q 62.78 50.80 752 52.93 -10.8WT LCD DLN 1.84e 2.1 ...q 97.25 83.50 14 89.68 -2.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 59 18.83 10.39 1 13.60 -7.2AAON AAON .32f .9 42 40.25 29.05 173 34.50 -6.0AC Immun n ACIU ... ... ... 13.91 6.03 24 9.30 -27.3ACI Wwde ACIW ... ... ...cc 27.16 20.23 316 25.15 +10.9ACM Rsc n ACMR ... ... ... 15.60 4.74 43 10.99 +109.3ACNB Cp ACNB .92f 2.6 19 36.00 24.45 4 34.90 +18.1AGNC Inv AGNC 2.16 11.4 7 21.94 17.84 2731 18.95 -6.1AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 3 25.87 +.1AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 7 25.80 +.3ALJ Reg n ALJJ ... ... ... 3.75 1.42 14 1.90 -39.7AMAG Ph AMAG ... ... ...dd 25.63 11.93 231 20.15 +52.1AMC Net AMCX ... ... 12 69.02 46.89 256 61.72 +14.1ANGI Hme ANGI ... ... ... 16.61 10.24 173 15.78 +50.9ANI Ph h ANIP ... ... 28 74.70 42.23 45 67.90 +5.4ARC Grp ARCW ... ... ...dd 3.10 1.80 4 2.30 +9.5ARCAbio rs ABIO ... ... ...dd 2.71 .45 187 .54 -60.0ASLAN n ASLN ... ... ... 10.44 5.08 16 8.10 +44.4ASML Hld ASML 1.71e .9 38 216.90 129.33 435 191.47 +10.2ASV Hld n ASV ... ... ... 10.80 4.75 10 5.94 -41.5ATA Inc ATAI .41e 9.6 ...dd 6.62 4.02 2 4.28 -7.4ATN Intl ATNI .68 1.3 ...dd 69.88 49.34 23 54.06 -2.2AV Homes AVHI ... ... 6 21.80 14.65 212 21.55 +29.4AXT Inc AXTI ... ... 22 10.75 5.80 124 6.95 -20.1Abaxis ABAX .72f .9 70 83.98 43.66 50 83.01 +67.6AbeonaTh ABEO ... ... ...dd 22.75 6.25 279 16.10 +1.6Abeona wt ABEOW ... ... ... 17.56 3.40 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 135 6.45 +46.6Abiomed ABMD ... ... ...cc 450.93 139.55 314 409.53 +118.5Abraxas AXAS ... ... 41 3.27 1.51 788 2.85 +15.9AcaciaC n ACIA ... ... ...dd 50.10 24.72 310 34.17 -5.7AcaciaTc ACTG .50 12.2 ...dd 5.50 2.90 43 4.10 +1.2AcadiaHlt ACHC ... ... 18 54.34 26.92 329 41.82 +28.2AcadiaPh ACAD ... ... ...dd 41.20 14.51 1485 16.40 -45.5tAcasti g rs ACST ... ... ...dd 3.36 .56 105 .58 -38.7AccelrDiag AXDX ... ... ...dd 30.35 16.75 90 21.20 -19.1Acceleron XLRN ... ... ...dd 50.00 29.57 478 47.08 +10.9AccessNt ANCX .60 2.0 26 30.99 24.36 26 29.50 +6.0Accuray ARAY ... ... ...dd 6.15 3.60 357 4.08 -5.2AcelRx ACRX ... ... ...dd 5.75 1.55 324 3.55 +75.3sAcerTh rs ACER ... ... ... 23.50 6.56 17 23.50 +69.7AcetoCorp ACET .04m 1.1 ...dd 17.10 2.22 754 3.68 -64.4Achaogen AKAO ... ... ...dd 25.22 8.22 451 8.99 -16.3AchvLfS rs ACHV ... ... ...dd 62.70 3.28 98 3.58 -73.3Achillion ACHN ... ... ...dd 5.66 2.58 1296 2.91 +1.0AclarisTh n ACRS ... ... ...dd 30.08 16.01 129 19.76 -19.9AcordaTh ACOR ... ... ...dd 36.35 16.55 147 29.15 +35.9ActivsBliz ATVI .34f .4 49 79.63 55.86 2013 75.88 +19.8sAcxiom ACXM ... ... 77 34.34 18.60 4843 39.45 +43.1AdamasPh ADMS ... ... ...dd 44.00 13.50 204 25.33 -25.3AdamisPh ADMP ... ... ...dd 5.85 2.35 2065 4.50 +2.3Adaptim n ADAP ... ... ... 14.63 4.36 130 11.74 +75.7AddusHmC ADUS ... ... 49 61.25 30.95 57 58.75 +68.8ADDvtgTch AEY ... ... ...dd 2.33 1.21 0 1.32 -10.5AdestoTc n IOTS ... ... ...dd 10.80 4.25 97 8.30 +28.7AdmaBio ADMA ... ... ...dd 5.70 2.01 64 4.61 +43.6AdobeSy ADBE ... ... 56 258.91 138.31 1306 242.01 +38.1 Adomani n ADOM ... ... ... 18.31 .50 440 1.06 -75.9Adtran ADTN .36 2.4 41 25.10 13.95 235 15.00 -22.5AduroBio n ADRO ... ... ...dd 14.05 5.83 153 7.20 -4.0AdvEmis n ADES 1.00 8.7 3 12.20 7.00 72 11.53 +19.4AdvEnId AEIS ... ... 16 95.00 57.03 257 57.55 -14.7AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 31976 15.00 +45.9Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.42 244 1.55 -45.4AdverumBi ADVM ... ... ...dd 8.59 2.40 1348 5.55 +58.6AdvS Vice n ACT ... ... ... 29.50 24.23 1 25.82 -1.5Aegion AEGN ... ... 22 28.19 19.11 47 25.60 +.7AegleaBio n AGLE ... ... ...dd 12.00 2.81 266 10.39 +92.1AehrTest h AEHR ... ... ... 4.33 2.12 61 2.55 -5.9Aemetis AMTX ... ... ...dd 3.12 .45 2240 1.59 +189.1AeriePhm AERI ... ... ...dd 71.30 47.05 181 64.05 +7.2AeroViron AVAV ... ... ...cc 73.63 36.71 258 70.22 +25.0AEtern g rs AEZS ... ... ...dd 3.29 .97 28 2.00 -15.3Aethlon rs AEMD ... ... ...dd 3.85 .79 104 1.32 +16.9AeviGeno GNMX ... ... ...dd 2.65 1.01 34 1.03 -14.2AffimedNV AFMD ... ... ...dd 2.85 1.15 101 1.70 +30.8Agenus AGEN ... ... ...dd 6.19 2.13 629 2.35 -27.9AgileThera AGRX ... ... ...dd 5.60 .44 306 .53 -80.3sAgilysys AGYS ... ... ...dd 15.62 9.80 103 15.71 +27.9AgiosPhm AGIO ... ... ...dd 99.82 50.91 272 84.61 +48.0AgroFresh AGFS ... ... 16 9.05 4.94 42 7.08 -4.3AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 8 5.45 -48.3Aimmune n AIMT ... ... ...dd 42.00 18.25 193 27.78 -26.5AirT Inc AIRT ... ... ...dd 35.08 14.40 1 32.80 +32.8AirTrnsp ATSG ... ... ...dd 27.67 19.17 265 23.14 AirMedia AMCN ... ... ...dd 2.87 .60 19 .63 -45.2Airgain n AIRG ... ... 39 14.39 7.31 29 9.66 +7.5AkamaiT AKAM ... ... 67 83.08 44.65 1250 74.23 +14.1AkariTh rs AKTX ... ... ... 11.95 1.70 37 2.06 -52.4AkceaTh n AKCA ... ... ... 33.99 8.10 52 25.18 +45.0AkebiaTher AKBA ... ... ...dd 20.25 7.90 624 9.79 -34.2AkersBios AKER ... ... ...dd 1.82 .12 1678 .39 +191.8Akorn Inc AKRX ... ... 49 33.73 10.76 2025 17.11 -46.9Akoustis n AKTS ... ... ... 8.77 4.86 130 7.65 +22.8Alarm.cm n ALRM ... ... 42 49.49 33.39 198 41.48 +9.9AlaskCom ALSK ... ... 58 2.91 1.39 16 1.74 -35.1Albireo ALBO ... ... ... 39.87 20.25 30 36.07 +40.9Alcentra ABDC .72 10.7 ...dd 13.63 5.90 45 6.72 -19.9AlderBioPh ALDR ... ... ...dd 19.35 8.60 240 16.28 +42.1AldeyraTh ALDX ... ... ... 11.90 3.90 32 8.05 +18.4Alexion lf ALXN ... ... 48 149.34 102.10 619 125.76 +5.2Alico ALCO .24 .8 ...dd 34.80 25.55 2 31.10 +5.4AlignTech ALGN ... ... ...cc 371.55 148.95 475 338.68 +52.4AlimerSc h ALIM ... ... ...dd 1.65 .74 28 1.01 -24.1Alkermes ALKS ... ... ...dd 71.22 39.54 494 40.69 -25.7AllgnceBc n ABTX ... ... 30 46.85 31.75 60 43.55 +15.7AllegiantT ALGT 2.80 2.0 11 181.45 111.54 43 139.45 -9.9AllegMrg un ALGRU ... ... ... 1745 10.05 AllenaPh n ALNA ... ... ... 17.56 6.13 58 13.50 +34.2All MMA n AMMA ... ... ... 3.07 .28 131 .30 -73.8AllnceRes ARLP 2.06f 11.4 5 21.90 15.55 79 18.00 -8.6AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 3 2.42 +15.8AlliedMot AMOT .12f .2 47 50.23 22.78 63 48.50 +46.6 Alliqua rs ALQA ... ... ...dd 4.60 1.58 3 1.98 +9.4AllotComm ALLT ... ... ...dd 6.09 4.74 32 5.31 -.4AllscriptH MDRX ... ... ...dd 16.13 10.78 433 12.04 -17.3AlnylamP ALNY ... ... ...dd 153.99 70.76 310 98.62 -22.4AlphaOmg AOSL ... ... 19 18.72 12.92 37 14.20 -13.2Alphabet C GOOG ... ... 28 1186.89 894.79 677 1102.89 +5.4Alphabet A GOOGL ... ... 34 1201.49 915.31 819 1116.28 +6.0Alphatc rs ATEC ... ... ...dd 4.27 1.58 181 2.77 +4.1AlpImmu n ALPN ... ... ...dd 12.87 2.30 4 7.72 -31.1AlpsRtSec n SWIN ... ... ... 32.49 26.83 31.20 +4.8AltaMesa n AMR ... ... ...dd 10.79 6.35 624 6.74 -32.0AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 54.05 9128 72.79 +4.2Altair A n ALTR ... ... ...dd 37.77 16.55 183 33.80 +41.3tAltimm rs ALT ... ... ...dd 3.40 .40 595 .42 -79.0Altisrce n ASPS ... ... 2 33.17 19.28 32 30.24 +8.0AltraIndlM AIMC .68 1.6 25 53.70 38.80 28 43.25 -14.2AmTrstFn AFSI .34 2.3 15 16.37 8.80 302 14.58 +44.8Amarin AMRN ... ... ... 4.60 2.66 1549 3.00 -25.2Amazon AMZN ... ... ...cc 1763.10 931.75 2172 1693.96 +44.8AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 184 19.48 +21.9Ambarella AMBA ... ... ...cc 66.23 37.17 526 37.98 -35.4Amdocs DOX 1.00 1.5 18 71.72 61.00 290 66.39 +1.4tAmedica rs AMDA ... ... ... 6.94 .88 159 .88 -73.1sAmedisys AMED ... ... 53 88.60 45.60 393 91.81 +74.2AMERCO UHAL 1.50e ... 19 400.99 317.43 53 365.40 -3.3AmeriHld n AMRH ... ... ... 13.50 .70 87 1.16 -62.6AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.85 114 6.38 +5.4AmCarM CRMT ... ... 13 68.20 33.05 21 63.85 +43.0tAmAirlines AAL .40 1.1 6 59.08 37.06 5626 37.75 -27.4ACapSenF ACSF 1.16 9.4 6 13.30 10.35 34 12.30 +16.9AmElTech AETI ... ... ...dd 2.53 .62 40 1.22 -18.7AmerNtl AMNB 1.00 2.4 18 43.00 34.95 4 41.00 +7.0AmNatIns ANAT 3.28 2.7 22 134.03 110.43 34 119.92 -6.5AmOutBr AOBC ... ... 32 22.53 8.32 628 11.73 -8.6AmPubEd APEI ... ... 37 45.75 17.40 40 43.80 +74.9AmRailcar ARII 1.60 4.0 5 42.52 34.29 24 39.62 -4.9AmrRvr AMRB .20 1.2 32 17.50 12.21 2 16.75 +9.9ASoft lf AMSWA .44 2.9 39 16.45 9.00 35 15.24 +31.0AmSupr rs AMSC ... ... ...dd 8.03 2.89 80 7.06 +94.5AWoodmk AMWD ... ... 25 148.44 78.75 157 90.40 -30.6AmerisBc ABCB .40 .8 20 59.05 41.05 892 52.80 +9.5Amerisafe AMSF .88 1.5 23 67.82 51.30 60 57.45 -6.7AmrSvFin ASRV .06 1.5 ...dd 4.40 3.80 24 4.10 -1.2sAmSvFn pf ASRVP 2.11 7.2 ... 30.10 26.50 2 29.48 +1.7AmesNatl ATLO .92f 2.9 21 31.90 26.00 5 31.30 +12.4Amgen AMGN 5.28 2.8 16 201.23 163.31 1341 185.71 +6.8AmicusTh FOLD ... ... ... 17.62 9.80 709 15.95 +10.8AmkorTch AMKR ... ... 7 11.88 8.19 512 8.45 -15.9Amphastar AMPH ... ... ... 20.45 14.40 164 15.76 -18.1AmpOnRt ef IBUY ... ... ... 53.50 34.52 68 51.41 +25.8tAmtechSys ASYS ... ... ... 15.45 5.85 198 5.77 -42.7Amyris rs AMRS ... ... ...dd 7.30 1.86 301 6.23 +66.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 73

AnalogDev ADI 1.92 2.0 33 103.59 76.07 875 94.51 +6.2Anaptys n ANAB ... ... ... 134.00 20.12 365 72.86 -27.7Anavex rs AVXL ... ... ...dd 5.57 1.85 9073 3.82 +18.6AnchBcWA ANCB ... ... 18 26.45 23.70 6 26.25 +5.8Andersons ANDE .66 1.9 ...dd 38.00 29.60 61 34.35 +10.3AngioDyn ANGO ... ... ... 23.25 14.97 107 22.43 +34.9AnikaTh ANIK ... ... 15 69.81 28.54 73 32.83 -39.1Ansys ANSS ... ... 54 184.95 119.20 260 173.34 +17.4AntaresP ATRS ... ... ...dd 4.09 1.58 209 2.69 +35.2Apellis n APLS ... ... ... 32.00 12.45 201 20.99 -3.3ApogeeE APOG .63 1.3 17 58.30 37.24 235 47.91 +4.8ApollEnd rs APEN ... ... ... 8.30 3.55 24 6.88 +22.9ApolloInv AINV .60 10.6 ... 6.48 5.18 369 5.66 ApolMed n AMEH ... ... ... 30.00 10.00 38 26.72 +11.3AppFolio n APPF ... ... ...cc 68.50 31.15 75 61.75 +48.8Appian A n APPN ... ... ... 43.61 17.02 240 33.59 +6.7Apple Inc AAPL 2.92f 1.6 21 194.20 142.41 13922 183.64 +8.5ApplRecy h ARCI ... ... ...dd 1.75 .52 3 .64 -38.5AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 6 1.30 -18.2AppGenTc AGTC ... ... ...dd 5.75 3.25 166 4.25 +18.1ApldMatl AMAT .80 1.8 13 62.40 40.98 7521 44.80 -12.4ApldOptoel AAOI ... ... 17 103.41 22.54 805 45.97 +21.5Approach AREX ... ... 10 4.21 2.19 392 2.40 -18.9Apptio n APTI ... ... ... 38.35 16.07 222 36.34 +54.5ApricusB rs APRI ... ... ...dd 3.34 .25 118 .38 -79.4AptevoTh n APVO ... ... ... 6.35 1.15 55 4.99 +17.7Aptinyx n APTX ... ... ... 25.12 17.35 30 25.02 +23.9AptoseB g APTO ... ... ... 4.55 1.25 140 3.91 +74.6AquaMetal h AQMS ... ... ...dd 12.65 1.42 490 2.87 +34.7AquaB Tc n AQB ... ... ... 9.99 2.25 15 3.22 -8.5AquinoxPh AQXP ... ... ...dd 16.90 1.96 1493 2.70 -77.0ArQule ARQL ... ... ...dd 6.07 .94 876 5.76 +249.1Aradigm h ARDM ... ... ...dd 7.35 1.03 26 1.46 -78.2AralezP h ARLZ ... ... ...dd 2.98 .31 219 .33 -76.8AratanaTh PETX ... ... ...dd 7.67 3.67 179 4.22 -19.8sArbutusB g ABUS ... ... ...dd 8.25 3.20 430 8.30 +64.4ArcBest ARCB .32 .7 16 50.45 20.40 184 45.15 +26.3ArcadB rsn RKDA ... ... ... 66.56 3.60 87 8.11 +47.5ArchCap s ACGL ... ... 24 34.20 25.71 537 26.76 -11.6ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 27 24.74 -2.4ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 27 24.15 -3.9ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 18 4.36 +8.9ArcturusT rs ARCT ... ... ... 15.19 4.78 30 9.00 +13.2Ardelyx ARDX ... ... ... 8.65 3.58 848 4.20 -36.4ArenaPh rs ARNA ... ... ...dd 50.05 16.95 286 44.24 +30.2AresCap ARCC 1.52 9.2 8 17.11 15.03 685 16.45 +4.6Argenx n ARGX ... ... ... 103.00 19.36 41 86.00 +36.2ArkRst ARKR 1.00 4.0 92 29.49 21.75 4 24.73 -8.5Arotech ARTX ... ... 27 4.35 2.70 45 3.80 +7.0ArrayBio ARRY ... ... ...dd 20.21 7.15 2045 17.10 +33.6ArrisIntl ARRS ... ... 29 30.38 22.60 1242 25.17 -2.0ArrowFn AROW 1.00b 2.7 17 38.60 29.81 10 37.55 +10.6ArrCountR n DWCR ... ... ... 33.04 27.55 1 28.49 -5.7ArwDWATc DWAT .09e .8 ...q 12.50 10.86 0 11.81 +1.4sArrowPhm ARWR ... ... ...dd 14.93 1.48 1492 15.02 +308.2Arsanis n ASNS ... ... 4 28.69 3.45 129 3.85 -69.8ArtesRes ARTNA .95 2.5 26 43.22 32.00 8 38.46 -.3ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 3 2.75 -7.8AscenaRtl ASNA ... ... ...dd 4.74 1.69 1783 3.79 +61.3Ascendis n ASND ... ... ... 76.29 25.50 84 68.74 +71.6AscentCap ASCMA ... ... ... 17.84 1.68 151 3.45 -70.0AsiaPWire APWC .10e ... ... 3.10 2.26 1 2.55 -7.3AspenGp n ASPU ... ... ... 9.61 5.35 13 7.06 -20.9AspenTech AZPN ... ... 39 99.86 53.51 227 94.31 +42.5AssembBio ASMB ... ... ...dd 67.36 18.60 170 39.45 -12.8AstaFd lf ASFI 5.30e ... ... 5.30 3.12 3.40 -1.3Astec ASTE .40 .7 33 64.80 45.70 35 59.62 +1.9AstroNova ALOT .28 1.5 39 20.00 11.00 13 19.10 +37.9Astronics ATRO ... ... 63 49.45 23.95 23 36.62 -11.7Astrotch rs ASTC ... ... ... 8.15 1.64 83 3.41 +1.8AsureSftw h ASUR ... ... ...dd 19.78 9.89 345 16.21 +14.8AtaraBioth ATRA ... ... ...dd 54.45 12.65 267 39.15 +116.3athenahlth ATHN ... ... ...cc 163.94 111.61 176 158.02 +18.8Athenex n ATNX ... ... ... 20.79 13.16 198 19.81 +24.6Athersys ATHX ... ... ...dd 3.09 1.29 454 1.95 +7.7AtlAcq n ATAC ... ... ... 15.00 9.75 0 10.18 +3.2AtlAcq un ATACU ... ... ... 11.00 9.56 10.75 +5.4AtlAcq rt ATACR ... ... ... .66 .33 272 .50 -17.5AtlanAmer AAME .02 .8 ...dd 4.00 2.30 2 2.55 -25.0AtlCapBc n ACBI ... ... 33 21.60 15.20 47 19.80 +12.5AtlanticaYd AY 1.18e 5.8 ... 25.99 18.00 135 20.32 -4.2Atlanticus ATLC ... ... ... 2.76 1.52 2.01 -16.3AtlasAir AAWW ... ... 8 75.29 50.65 98 71.50 +21.9AtlasFin AFH ... ... ...dd 21.50 8.45 91 9.25 -55.0AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.43 3 24.91 -4.4Atlassian n TEAM ... ... ...dd 68.75 33.16 490 62.98 +38.4Atomera n ATOM ... ... ...dd 8.00 2.45 11 6.00 +38.6AtriCure ATRC ... ... ...dd 30.96 14.88 89 28.14 +54.3Atrion ATRI 4.80 .8 46 694.00 516.85 2 604.90 -4.1AttisInd hn ATIS ... ... ... 3.63 .35 519 .41 -61.5AttisI wt h ATTSW ... ... ... .35 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.39 6.25 39 11.74 +68.2aTyrPhm n LIFE ... ... ... 6.50 .80 170 .87 -75.1AubNB AUBN .96 1.9 22 52.16 33.22 2 49.90 +28.3Audentes n BOLD ... ... ...dd 46.18 15.74 180 39.94 +27.8AudCodes AUDC ... ... 21 8.43 5.87 35 7.83 +6.4AuriniaPh AUPH ... ... ...dd 7.68 4.41 176 5.62 +24.1AutoWeb AUTO ... ... 11 13.15 2.88 32 4.24 -52.9Autodesk ADSK ... ... ...dd 142.94 99.22 927 131.60 +25.5tAutolus n AUTL ... ... ... 30.00 24.07 102 23.84 -4.6AutoData ADP 2.76f 2.1 36 141.52 100.51 2790 133.66 +14.1AvadelPh AVDL ... ... 10 11.93 5.60 116 6.14 -25.1AveThera n ATXI ... ... ... 8.27 3.28 6 3.68 +1.7AVEO Ph h AVEO ... ... ...dd 4.24 1.91 1063 2.32 -16.8AviatNet rs AVNW ... ... ...dd 19.79 12.90 4 16.95 +11.7AvidBios rs CDMO ... ... ... 5.78 2.24 316 4.34 +11.9AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.11 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 49 5.30 -1.7Avingr nrs AVGR ... ... ...dd 38.24 .95 168 1.68 -76.9AvisBudg CAR ... ... 11 50.88 27.10 2068 32.52 -25.9AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 112 10.04 +1.2Avnet AVT .76 1.8 11 44.85 35.67 471 43.04 +8.6AvroBio n AVRO ... ... ... 35.00 26.51 79 26.95 -13.6Aware AWRE ... ... 36 5.30 3.70 6 4.00 -11.1Axcelis rs ACLS ... ... 6 37.05 18.60 126 19.90 -30.7AxoGen AXGN ... ... ...dd 53.95 14.30 176 51.30 +81.3AxonEntpr AAXN ... ... ...cc 71.00 20.57 340 64.09 +141.8Axovant n AXON ... ... ...dd 27.98 1.02 3779 2.68 -49.1AxsomeT n AXSM ... ... ...dd 6.45 2.05 15 3.25 -42.0AytuBioSc n AYTU ... ... ... 6.82 .23 259 .26 -88.4AzurRx n AZRX ... ... ... 5.25 2.25 28 3.18 -12.7B -:tB Comm BCOM 3.58e ... ... 20.49 9.03 1 8.95 -51.4BRileyFn RILY .49e 2.2 23 23.70 15.15 26 22.70 +25.4BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 13 25.56 -1.7BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 11 25.07 -3.1BRileyF27 n RILYG ... ... ... 25.90 24.49 5 24.95 -1.7BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 3 25.51 +1.7BCB Bc BCBP .56 3.7 16 16.10 12.05 8 15.28 +5.3BFC Cp pf BANFP 1.80 6.3 ... 33.54 26.05 28.40 +3.2BGC Ptrs BGCP .72 6.3 ...cc 16.97 10.65 1162 11.41 -24.5BIO-key n BKYI ... ... ... 3.67 1.20 18 2.65 +49.7BJsRest BJRI .44 .7 25 62.85 28.00 185 61.45 +68.8BMC Stock BMCH ... ... 23 25.70 17.10 163 20.95 -17.2BOK BOKF 1.80 1.9 17 107.00 77.10 127 93.80 +1.6BOK 56 n BOKFL 1.34 5.2 ... 26.23 24.47 4 25.64 +.1BOS Ltd BOSC ... ... ...dd 2.97 1.53 26 2.30 +5.0BSB Bcp BLMT ... ... 23 36.50 27.25 4 35.10 +20.0Baidu BIDU ... ... 9 284.22 179.63 2297 246.43 +5.2Balchem BCPC .42f .4 46 100.72 70.23 87 100.26 +24.4BaldwLy BWINA 1.12 4.5 56 24.86 21.31 1 24.65 +1.6BaldLyB BWINB 1.12 4.5 56 25.70 21.20 7 24.70 +3.1BallardPw BLDP ... ... ...dd 5.94 2.57 338 2.84 -35.6BncFstOK s BANF .84 1.4 21 63.55 48.20 13 60.20 +17.7Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 0 15.69 +6.4BncpBnk lf TBBK ... ... ...dd 12.00 7.21 91 10.55 +6.8Bandwith n BAND ... ... 30 40.83 18.05 85 37.14 +60.6BkCmcCA BOCH .16 1.3 18 12.90 9.90 11 12.75 +10.9BankMarin BMRC 1.24 1.5 23 90.85 60.95 10 81.15 +19.3BkMont36 n BMLP 3.43e 7.0 ... 53.32 43.00 48.88 +2.4BkPrince n BPRN ... ... ... 34.95 29.43 17 34.79 +1.3BankSC BKSC .60 2.9 20 22.50 15.77 3 21.00 +19.6BkofJames BOTJ .24 1.5 16 18.00 13.87 0 16.00 +7.2BkOzarks OZRK .80f 1.8 15 53.70 40.15 282 45.28 -6.5BankFncl BFIN .36f 2.0 27 18.62 14.66 18 17.91 +16.8BankwellF BWFG .48 1.5 15 37.95 30.11 4 31.84 -7.3Banner Cp BANR 1.40a 2.3 20 62.98 52.20 73 61.00 +10.7Baozun n BZUN ... ... ...cc 67.41 22.12 1026 55.87 +77.0BiPTrLBear DLBS ... ... ...q 22.73 13.54 19.13 +17.1BiP10yTBear DTYS ... ... ...q 24.96 13.93 2 22.06 +20.9BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 30.25 -1.6BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 72.41 72.96 -5.4BiP2yrTBear DTUS ... ... ...q 40.28 29.63 39.33 +12.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 0 25.97 +18.2BarHilc n BHAC ... ... ... 12.00 10.20 10.55 +1.1BarHilc rt BHACR ... ... ... .45 .10 .19 +18.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 12.06 +16.0BarrettB lf BBSI 1.00 1.0 40 97.86 44.52 16 95.70 +48.4BassettF BSET .44 1.6 43 41.30 26.06 24 27.95 -25.7BayCom n BCML ... ... ... 25.99 22.50 61 24.38 +5.5BeacnRfg BECN ... ... 21 66.48 38.71 870 41.82 -34.4BeasleyB BBGI .20 1.8 4 14.40 8.55 3 11.25 -16.0BedBath BBBY .64 3.2 7 31.29 16.52 3145 20.03 -8.9BeiGene n BGNE ... ... ...dd 220.10 45.21 141 152.62 +56.2BelFuse A BELFA .24 1.1 22 29.90 15.24 4 21.40 -1.9BelFuseB BELFB .28 1.3 21 33.45 17.10 13 21.75 -13.6Belleroph n BLPH ... ... ...dd 3.30 1.00 65 2.51 -2.7BellicumP BLCM ... ... ...dd 13.30 5.02 291 7.84 -6.8BenefBncp BNCL .24a 1.5 ... 17.50 14.40 52 16.35 -.6Benetfoc BNFT ... ... ...dd 36.95 21.75 110 34.05 +26.1Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 5 2.17 -26.7Beyondsp n BYSI ... ... ... 48.49 19.55 3 27.00 -7.1Big 5Sprt BGFV .60 8.3 7 13.40 5.05 139 7.25 -4.6BigRockP n BRPA ... ... ...dd 10.93 9.58 35 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 1 .44 +18.9BigRock un BRPAU ... ... ... 11.00 9.99 5 10.60 +3.6Bilibili n BILI ... ... 49 22.70 9.62 3655 13.80 +22.8BioTechne TECH 1.28 .9 49 166.81 112.33 134 147.44 +13.8BioDlvry lf BDSI ... ... ...dd 3.60 1.70 92 2.85 -3.4BioHiTch n BHTG ... ... ...dd 5.76 2.68 13 3.80 -16.5sBioLifeSol BLFS ... ... ...dd 15.49 2.40 763 16.70 +178.3BioLneRx h BLRX ... ... ... 1.34 .78 193 .94 -13.8BioXcelT n BTAI ... ... ...dd 11.94 6.76 99 9.05 -18.0BioanlySys BASI ... ... 40 2.95 1.37 235 2.02 -17.6Bioblast rs ORPN ... ... ... 5.99 1.53 89 1.76 -23.0Biocept rs BIOC ... ... ...dd 1.64 .17 147 .21 -70.0Biocryst BCRX ... ... ...dd 6.67 3.95 273 5.77 +17.5Biofront n BFRA ... ... 29 17.98 11.25 12.62 +3.6Biogen BIIB ... ... 18 370.57 249.17 450 293.51 -7.9BioMarin BMRN ... ... ...dd 99.76 75.81 357 94.46 +5.9Biomeri n BMRA ... ... ... 9.32 2.52 3 3.98 +6.4BiondVax n BVXV ... ... ... 10.75 4.60 11 6.60 +23.1BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 1086 3.02 +3.8BioSpecif BSTC ... ... 27 53.77 38.05 16 44.77 +3.3BiostrPh rs BSPM ... ... ...dd 5.97 1.18 35 2.29 +29.4BioTelem BEAT ... ... ...cc 47.35 23.30 110 46.45 +55.4BisnCap n BCAC ... ... ... 10.05 9.67 10.02 +1.5BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 2 .36 -5.0tBlackBox BBOX .48 64.0 ...dd 8.60 1.80 2748 .75 -78.9BlRidgAc n BRAC ... ... ... 9.80 9.52 9.80 +1.6BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .30 +7.9BlRidgA un BRACU ... ... ... 11.35 9.97 10.45 +3.1BlackLin n BL ... ... ... 50.31 28.79 120 44.74 +36.4BlkRkCap BKCC .72 11.9 86 7.67 5.48 134 6.05 -2.9Blckbaud BLKB .48 .5 69 116.07 81.64 140 103.78 +9.8 BlinkCh n BLNK ... ... ...dd 8.65 1.28 393 4.46 +42.9BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.11 994 19.46 -8.8Blucora BCOR ... ... ...cc 40.60 19.05 120 37.80 +71.0BlueBird BLBD ... ... 10 24.99 15.66 61 22.55 +13.3BlueHBcp BHBK .60a 2.7 28 22.70 17.65 24 22.35 +11.2BluebBio BLUE ... ... ...dd 236.17 85.65 435 157.45 -11.6BlueknEP BKEP .58 17.3 ... 6.45 3.25 33 3.35 -34.3Bluekn pf BKEPP .72 11.3 ... 8.05 6.02 7 6.35 -18.3BlueprtM n BPMC ... ... ...dd 109.00 41.41 243 65.42 -13.2BofI Hld s BOFI ... ... 19 45.18 23.33 172 41.31 +38.2BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 2 25.64 -.7Boingo WIFI ... ... ...dd 28.34 14.33 142 23.25 +3.3Bojangles n BOJA ... ... 8 16.55 11.35 80 14.70 +24.6BonsoElec BNSO ... ... ... 5.04 1.96 2 3.49 +42.2BookingHl BKNG ... ... 29 2228.99 1630.56 208 2060.23 +18.6BorqsTch BRQS ... ... 89 10.50 4.00 0 5.35 -1.8BosOma n BOMN ... ... ... 35.49 12.95 40 22.56 -30.3BostPrv BPFH .48 3.0 18 17.85 13.95 169 16.05 +3.9BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2sBttmlnT EPAY ... ... 73 52.40 24.72 402 53.40 +54.0Boxlight n BOXL ... ... ...dd 17.40 3.00 31 4.93 -14.8Brainstorm BCLI ... ... ...dd 5.35 2.88 50 4.12 +5.1BridgeBcp BDGE .92 2.5 18 38.00 29.80 13 36.50 +4.3Bridglne rs BLIN ... ... ... 4.45 1.03 45 1.14 -53.0BridgBcs n BWB ... ... ... 13.87 12.60 14 12.82 +1.6BridgfdFds BRID ... ... 14 21.55 11.05 4 14.24 +13.5Brightcove BCOV ... ... ...dd 10.75 6.10 81 9.70 +36.6BrghtFn n BHF ... ... ... 70.00 39.24 685 40.60 -30.8BroadcInc AVGO 7.00 2.9 9 285.68 221.98 1154 239.29 -6.9BroadVis BVSN ... ... ...dd 4.50 1.77 4 1.95 -45.8BrdwyFn h BYFC ... ... 73 2.67 1.91 2.20 -6.8BroadwdE BWEN ... ... ...dd 5.08 2.10 15 2.41 -11.4BrkdPrp BPY 1.26 6.6 ... 24.96 18.13 241 18.98 -14.4BrklneB BRKL .40f 2.1 22 19.35 13.60 134 18.80 +19.7BrooksAuto BRKS .40 1.2 36 36.45 21.69 227 32.74 +37.3BrukerCp BRKR .16 .6 27 36.53 26.98 231 28.99 -15.5BrynMawr BMTC .88 1.9 29 48.90 38.75 18 46.85 +6.0tBsquare BSQR ... ... ...dd 5.84 2.60 72 2.55 -45.2BldrFstSrc BLDR ... ... 18 23.28 14.39 279 18.38 -15.6BusinFst n BFST .08p ... 89 30.00 23.10 14 25.68 +1.7C -:C&F Fnc CFFI 1.36 2.1 20 66.08 45.28 3 64.40 +11.0CA Inc CA 1.02 2.8 16 37.35 30.45 1755 35.91 +7.9CAS Med CASM ... ... ...dd 2.06 .59 40 1.94 +151.9CASI Phr h CASI ... ... ...dd 8.42 .93 281 8.00 +146.2CB FnSvcs CBFV .88 2.6 23 36.95 25.50 4 34.15 +13.8CBAK Eng CBAK ... ... ... 2.35 .85 16 .95 -35.6CBOE Glb CBOE 1.08 1.1 41 138.54 91.12 318 102.42 -17.8CBTX Inc n CBTX .20 .6 ... 35.00 27.00 86 34.08 +14.9CDK Globl CDK .60 .9 26 76.04 60.28 523 65.22 -8.5CDW Corp CDW .84 1.0 29 85.82 58.57 485 82.17 +18.2CEVA Inc CEVA ... ... 23 51.80 27.35 38 29.95 -35.1CH Robins CHRW 1.84 2.2 25 100.18 63.41 1010 84.99 -4.6tCHF Sol rs CHFS ... ... ...dd 24.45 1.67 223 1.66 -52.0CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 30 30.50 +1.2CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 19 28.99 +.6CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 20 27.95 +2.2CHS pfB3 CHSCM 1.69 6.2 ... 28.99 25.56 33 27.28 +3.1CHS pfB4 CHSCL 1.88 6.6 ... 29.90 27.15 34 28.45 +1.1CIM CmTr CMCT .50a 3.3 41 20.45 11.75 3 15.00 -21.5CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 122 12.68 +130.1CM Finan CMFN 1.00 10.7 7 10.40 7.40 21 9.35 +14.7CM SevSt n CMSS ... ... ... 9.92 9.59 53 9.89 +2.5CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 10.33 +3.7CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 35 174.36 119.30 512 161.12 +10.3CNBFnPA CCNE .66 2.1 17 32.86 23.50 17 31.14 +18.7tCPI Crd rs PMTS ... ... ... 18.50 1.94 24 1.97 -46.3CPS Tech CPSH ... ... 31 2.20 1.04 1.56 -6.0CRA Intl CRAI .68 1.3 27 58.74 34.49 23 51.69 +15.0CRISPR n CRSP ... ... ... 73.90 15.55 498 61.26 +160.9CSG Sys CSGS .84 2.0 26 48.82 37.21 69 41.74 -4.7CSI Comp CCLP .75 13.8 ...dd 8.05 4.19 56 5.43 -.7CSP Inc CSPI .44 4.5 21 18.89 8.75 5 9.88 -37.5CSW Ind n CSWI ... ... 37 56.20 37.80 37 52.60 +14.5CSX CSX .88 1.4 10 67.69 47.99 1737 63.85 +16.1CTI BioP rs CTIC ... ... ...dd 5.36 2.45 138 5.24 +95.5CTI Inds CTIB ... ... ... 6.00 3.25 2 4.05 -.5CUI Glbl CUI ... ... ...dd 4.35 2.44 22 2.80 +1.8CVB Fncl CVBF .56 2.5 21 25.49 19.58 293 22.61 -4.0CVD Eqp CVV ... ... 17 13.50 6.39 4 6.99 -39.8CabotMicro CCMP 1.60 1.5 40 119.32 68.00 93 107.34 +14.1Cadence CDNS ... ... 55 46.00 32.85 808 43.81 +4.8Cadiz h CDZI ... ... ...dd 14.75 9.65 73 12.95 -9.1CaesarStne CSTE .29e ... 33 37.70 12.50 177 15.35 -30.2CaesarsEnt CZR ... ... ...dd 14.50 10.25 3611 10.55 -16.6CafePress PRSS ... ... ...dd 2.61 1.12 34 1.23 -33.3Cal-Maine CALM 2.49e 5.4 90 52.30 33.40 137 45.95 +3.4Caladriu rs CLBS ... ... ...dd 11.65 2.63 31 6.35 +80.9CalaCvHi CHY 1.20 9.4 ...q 13.00 10.60 131 12.75 +7.6CalaCvOp CHI 1.14 9.8 ...q 12.00 10.01 209 11.66 +4.2CalaCv&Inc CCD 2.00 9.3 ...q 22.32 18.15 30 21.62 +7.7CalaGDyIn CHW .84 9.4 ...q 9.87 8.32 63 8.98 -1.1CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 9 14.06 -6.6CalaStrTR CSQ .99 7.9 ...q 13.07 11.00 264 12.58 +4.1CalAmp CAMP ... ... 31 25.45 17.52 171 23.98 +11.9CalavoGr h CVGW .95f 1.0 43 98.85 65.75 53 96.85 +14.8Calithera CALA ... ... ...dd 20.05 4.70 137 5.00 -40.1CalumetSp CLMT ... ... ...dd 9.95 4.00 58 7.50 -2.6CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 22 18.39 -16.5CambLrn ABCD 1.36 11.5 38 13.77 4.73 126 11.85 +108.6CambrBc n CATC 1.92 2.2 ... 91.00 70.00 7 87.11 +9.2CamdnN s CAC 1.20f 2.6 24 47.86 37.10 8 46.58 +10.6Camtek h CAMT .56 7.3 12 8.74 4.17 51 7.68 +34.3CdnSolar CSIQ ... ... 5 19.09 11.37 363 12.20 -27.6CancerGen CGIX ... ... ...dd 4.25 .82 34 .88 -52.4CantbryPk CPHC .28 1.9 23 17.72 10.98 14.75 -9.2CpStarFn n CSTR .04p ... 54 22.22 16.00 18 18.99 -8.6sCapellaEd CPLA 1.72 1.7 29 101.35 65.15 45 101.50 +31.1CapCtyBk CCBG .28 1.2 24 26.50 19.60 8 24.23 +5.6CapProd CPLP .32 10.3 17 4.00 2.98 1238 3.10 -7.7CapSwst CSWC 1.16a 6.3 18 19.38 14.85 26 18.39 +11.1CapitalaF CPTA 1.00 12.0 ...cc 13.57 6.88 28 8.33 +14.4Capitala22 CPTAL 1.50 5.9 ... 26.15 24.13 2 25.25 +.2CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 215 13.21 -1.5Capricor CAPR ... ... ...dd 4.25 .66 64 1.34 -15.2CpstnTur rs CPST ... ... ...dd 1.90 .58 83 1.44 +87.0CarGurus n CARG ... ... ...cc 40.60 25.85 248 35.52 +18.5CaraThera CARA ... ... ...dd 22.29 11.11 819 20.10 +64.2CarbBlk n CBLK ... ... ... 35.00 22.56 271 25.69 +7.3Carbonite CARB ... ... ...cc 41.25 18.55 147 36.10 +43.8CardiovSys CSII ... ... ... 34.52 20.58 77 33.50 +41.4Cardlytc n CDLX ... ... ...dd 25.71 11.10 69 21.28 +59.2Cardtronic CATM ... ... 12 34.90 15.80 142 24.83 +34.1CareTrust CTRE .82 4.8 34 19.82 12.73 521 17.12 +2.1CareDx h CDNA ... ... ...dd 16.00 1.05 271 12.66 +72.5CareerEd CECO .30f 1.8 ...dd 16.67 8.10 274 16.41 +35.8CarlyleGp CG 1.41e 6.3 9 25.90 18.85 653 22.35 -2.4CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 40 23.95 -5.6CaroFin s CARO .24 .6 24 45.58 31.33 22 43.58 +17.3CarolTrBk CART ... ... 31 10.00 7.31 6 8.40 -12.0Carrizo CRZO ... ... 29 30.31 11.10 1613 27.76 +30.5CarrolsRst TAST ... ... 20 15.25 9.90 104 15.00 +23.5CarverBc lf CARV ... ... 47 11.94 2.01 3 4.74 +63.0CasaSys n CASA ... ... 84 34.21 13.25 188 15.94 -10.2CasellaW CWST ... ... ...dd 27.50 15.20 62 25.92 +12.6Caseys CASY 1.16f 1.1 28 128.51 90.42 192 102.85 -8.1CassInfo CASS 1.04f 1.5 34 74.49 53.23 15 69.63 +19.6Catabasis n CATB ... ... ... 3.78 .86 496 .91 -38.9CatalstB rs CBIO ... ... ...dd 37.00 3.11 141 11.54 -15.4CatalystPh CPRX ... ... ...dd 4.51 2.09 297 3.26 -16.6Catasys n CATS ... ... ... 8.88 3.30 2 6.82 +81.9CathayGen CATY .96 2.4 19 45.59 34.00 154 40.68 -3.5CathGn wt CATYW ... ... ... 24.59 17.25 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 36 224.95 123.10 15 208.80 +36.8Cavium CAVM ... ... ...dd 92.66 56.96 708 85.61 +2.1CecoEnv CECE .30 4.8 ... 10.69 4.00 33 6.25 +21.8Celcuity n CELC ... ... ... 29.19 11.10 9 24.73 +30.5Celgene CELG ... ... 24 147.17 74.13 3022 78.65 -24.6Celgene rt CELGZ ... ... ... 1.61 .11 0 .41 -58.2CelldexTh CLDX ... ... ...dd 3.26 .48 1253 .51 -82.1CellectBio n APOP ... ... ... 13.50 6.12 10 7.12 +1.7CellectB wt APOPW ... ... ... 4.38 1.44 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6tCellectar rs CLRB ... ... ... 2.06 .58 110 .60 -56.2Cellectis n CLLS ... ... ...dd 38.85 21.25 50 28.60 -1.9CallularBio CBMG ... ... ...dd 22.75 8.30 31 19.95 +77.3Celsion rs CLSN ... ... ...dd 6.06 1.24 162 3.13 +16.8CelsiusH n CELH ... ... ... 7.00 3.42 45 4.74 -9.7Celyad n CYAD ... ... ... 64.75 25.55 3 31.24 -27.5Cemtrx wt CETXW ... ... ... .61 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.71 1.90 36 2.13 -16.4Cemtrx pf CETXP .58t ... ... 7.62 4.20 4.55 -10.0CntRsDvA CDEV ... ... ... 22.14 14.21 1045 17.56 -11.3CntrStBk CSFL .40 1.3 ... 32.27 21.77 263 30.24 +17.5CEurMed CETV ... ... ...dd 5.20 3.70 33 4.15 -10.8CentrlFedl CFBK ... ... 27 2.75 2.00 9 2.39 -13.1sCentGard lf CENT ... ... 24 44.54 30.42 58 44.54 +14.4sCenGrdA lf CENTA ... ... ... 41.54 28.69 186 41.53 +10.1CntlVyCm CVCY .28 1.3 17 23.28 18.05 14 21.86 +8.3CentAl CENX ... ... 22 24.77 12.94 914 14.81 -24.6CntyBcMA CNBKA .48 .6 ... 89.40 61.95 1 77.05 -1.5CentCas CNTY ... ... 39 9.85 6.28 37 8.49 -7.0CeragonN CRNT ... ... ... 4.15 1.64 334 3.51 +77.3Cerecor n CERC ... ... ...dd 5.74 .52 60 4.63 +44.7Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1023 61.43 -8.8CerusCp CERS ... ... ...dd 7.31 2.10 334 6.91 +104.4CescaTh rs KOOL ... ... ... 6.44 .37 138 .40 -86.8Chaisma n CHMA ... ... ...dd 2.95 1.25 0 1.50 -11.8ChampO hrs CSBR ... ... ...dd 7.60 2.19 12 6.30 +62.4Changyou CYOU ... ... 6 30.35 15.68 47 16.49 -33.6Chantic rs BURG ... ... ... 5.15 1.81 12 3.23 +22.8CharlsCol h CTHR ... ... ...dd 1.60 .80 12 1.06 -21.5ChartInds GTLS ... ... 52 74.27 32.54 132 63.52 +35.6ChartCm n CHTR ... ... 97 408.83 250.10 664 299.51 -10.8CharterFn CHFN .34f 1.4 24 26.01 15.81 10 24.47 +39.5ChkPoint CHKP ... ... 20 119.20 93.76 737 99.39 -4.1CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 29 3.94 -62.3ChckPnt n CKPT ... ... ... 10.50 2.25 27 3.07 -20.9Cheesecake CAKE 1.16 2.1 18 60.08 38.34 417 56.27 +16.8ChefsWhs CHEF ... ... 58 30.32 11.85 253 28.95 +41.2Chembio CEMI ... ... ...dd 11.20 5.75 6 11.15 +36.0ChemFinl CHFC 1.12 2.0 19 59.83 43.61 158 55.88 +4.5ChemoCntx CCXI ... ... 47 15.08 5.42 133 12.69 +113.3ChemungF CHMG 1.04 2.2 22 56.83 38.79 12 46.63 -3.1Cherokee h CHKE .20 36.4 ...dd 7.75 .50 36 .55 -71.1ChkSoup n CSSE ... ... ...dd 13.26 6.19 45 9.26 +2.9tChkSoup pf CSSEP ... ... ... 25.25 24.38 1 25.00 +.4ChildPlace PLCE 2.00 1.7 27 161.65 98.20 256 118.65 -18.4Chimerix CMRX ... ... ...dd 5.94 4.17 114 4.81 +3.9ChAdvCns CADC ... ... ...dd 10.20 1.55 37 6.00 +39.5ChinAutLog CALI ... ... ... 8.77 1.50 11 2.32 -27.5ChinaAuto CAAS ... ... 7 5.90 4.04 10 4.07 -15.2ChinaBio CBPO ... ... 24 113.59 71.85 155 96.75 +22.8ChinCer rs CCCL ... ... ... 4.28 1.25 17 1.56 -34.7ChiCmCr h CCCR ... ... ... 4.00 .97 21 1.12 -18.8ChiCustR n CCRC ... ... ... 35.10 10.75 82 19.76 +15.9ChiFnOnl JRJC ... ... ...dd 4.14 1.32 3 1.92 -28.4ChinaHGS HGSH ... ... 3 4.48 1.18 7 1.50 +22.1ChnaIntNt n CIFS ... ... ... 66.10 10.81 49 16.24 -61.3ChinaJJ h CJJD ... ... ...dd 1.79 1.17 5 1.52 +22.6ChinLend h CLDC .32e 10.2 ... 7.75 1.66 217 3.15 +1.3ChinaNRes CHNR ... ... ... 4.23 1.88 8 2.31 -13.5ChiRecy rs CREG ... ... ... 9.39 .95 264 1.56 -44.3ChnaTcF rs CNTF ... ... ... 3.40 1.75 8 1.79 -30.9ChXDPlas CXDC ... ... 2 5.00 3.15 13 3.25 -29.3ChiCache lf CCIH ... ... ...dd 4.75 .72 69 1.07 -36.7ChinaNt rs CNET ... ... ...dd 11.90 .90 26 2.53 +132.1ChipMOS IMOS 1.97e 13.4 19 21.90 13.49 8 14.73 -16.5ChromaDx n CDXC ... ... ... 7.24 2.86 522 4.06 -31.0 ChrchllD CHDN 1.52f .5 35 314.60 178.85 26 299.00 +28.5ChuysHldg CHUY ... ... 33 32.50 18.00 38 31.75 +13.2CideraTh n CDTX ... ... ...dd 8.80 3.70 15 5.25 -22.8Cimpress CMPR ... ... ...cc 171.76 80.61 50 146.71 +22.4CinnFin CINF 2.12 3.1 19 81.98 66.33 199 67.36 -10.2Cinedigm rs CIDM ... ... ... 1.83 1.11 3 1.56 +4.0Cintas CTAS 1.62f .9 35 194.09 123.42 242 187.08 +20.1Cirrus CRUS ... ... 14 66.87 34.78 534 38.49 -25.8Cisco CSCO 1.32f 3.1 21 46.37 30.36 13460 42.67 +11.4CitiTrends CTRN .32 1.1 23 32.49 17.43 70 28.66 +8.3CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.08 15 2.23 -41.2Citiz&Nthn CZNC 1.08 4.1 22 27.72 22.00 7 26.34 +9.8CtzCmtyBc CZWI .20f 1.4 17 14.43 13.00 0 13.99 +3.6CitizFst CZFC .23e .9 18 26.83 20.15 0 26.48 +10.3CitizHold CIZN .96 4.2 17 26.00 21.18 0 22.88 -1.0CitrixSy s CTXS ... ... 30 109.43 73.34 817 106.33 +20.8CtyHld CHCO 1.84 2.4 21 79.00 58.80 49 76.92 +14.0CivistaBcsh CIVB .28 1.1 18 25.71 18.96 12 24.55 +11.6Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6Clarus CLAR ... ... ... 8.35 5.20 14 8.25 +5.1CleanEngy CLNE ... ... ...dd 4.05 1.31 1348 3.71 +82.8ClearOne CLRO .28 7.4 ...dd 10.20 3.55 6 3.79 -57.7ClrAllCGr n CACG ... ... ... 30.85 24.97 17 29.86 +7.2ClrDvStr n YLDE ... ... ... 29.07 25.33 27.41 -.9Cleareld CLFD ... ... 25 15.30 10.35 13 11.10 -9.4ClearsBio n CLSD ... ... ...dd 15.33 5.30 106 11.05 +57.9ClearSign CLIR ... ... ...dd 4.70 1.65 43 1.90 -47.2ClearS wt CLIRW ... ... ... 1.65 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 167 12.15 -36.0CleBio hrs CBLI ... ... ...dd 4.25 2.24 2 2.48 -38.2ClovisOnc CLVS ... ... ...dd 99.45 41.31 570 47.40 -30.3CoDiagn n CODX ... ... ... 6.85 1.45 6 3.81 +44.3CoBizFncl COBZ .40f 1.9 33 23.48 16.28 69 21.36 +6.9CoStar CSGP ... ... 93 422.47 255.41 186 408.53 +37.6CoastwayB CWAY ... ... 75 27.95 19.55 1 27.85 +31.4CocaBtl COKE 1.00 .8 34 249.54 125.08 41 133.08 -38.2CocrystP n COCP ... ... ... 6.45 1.61 17 3.75 -18.6CodaOct n CODA ... ... ... 6.56 3.28 5 3.70 -22.5Codexis CDXS ... ... ...dd 16.80 4.80 147 14.65 +75.4CdrsVlly CVLY .62b 1.9 19 33.46 22.82 5 31.82 +15.6CoffeeH JVA ... ... 43 5.75 3.65 17 5.64 +32.5sCogentC CCOI 2.08f 3.8 ...cc 56.23 35.75 109 54.70 +20.8Cognex s CGNX .18 .4 34 72.99 39.90 538 44.50 -27.2CognizTch CTSH .80 1.0 25 85.10 66.05 1637 79.90 +12.5CohBar n CWBR ... ... ... 10.79 4.44 138 6.09 +22.5Coherent COHR ... ... 22 329.00 145.66 279 152.44 -46.0CoherusBio CHRS ... ... ...dd 17.80 8.05 281 15.10 +71.6Cohu COHU .24 1.0 31 26.17 15.55 330 23.83 +8.6CollPlant n CLGN ... ... ... 8.99 4.70 5.97 -33.3CllctUnv CLCT .70 4.9 11 30.82 13.50 177 14.25 -50.2Collegium n COLL ... ... ...dd 29.90 9.01 150 23.99 +30.0Colliers CIGI .10 .1 27 78.60 46.60 35 77.50 +28.4ColonyBk CBAN .20 1.2 17 19.50 11.10 5 17.35 +18.8ColBnkg COLB 1.04f 2.5 21 48.06 35.67 77 41.50 -4.5ColumFn n CLBK ... ... ... 17.73 15.30 209 16.12 +4.5ColuSprtw COLM .88 1.0 31 94.33 54.89 215 90.49 +25.9Colmbus CMCO .20f .5 ...cc 44.99 24.14 79 43.32 +8.4comScore n SCOR ... ... ... 25.69 20.25 23 22.48 -8.2Comcast s CMCSA .76 2.3 16 44.00 30.43 12659 33.09 -17.0CommScpe COMM ... ... 30 41.60 26.29 885 29.22 -22.8CmcBMO CBSH .94f 1.4 20 67.42 49.43 183 64.86 +16.2CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 6 25.95 -1.5CmclVehcl CVGI ... ... 31 13.90 5.55 81 7.52 -29.7CommSys JCS .16 4.2 ...dd 4.79 3.18 4 3.79 +6.5CmtyBkTr ESXB ... ... 24 10.00 7.90 5 9.25 +13.5CmtyFinCp TCFC .40 1.1 20 40.69 32.06 5 36.18 -5.5CommuFt n CFBI ... ... ... 14.00 10.53 16 11.47 -1.1CmtyHlt rt CYHHZ ... ... ... .02 .01 137 .01 +42.9CmtyTrBc CTBI 1.32 2.6 18 53.00 40.33 46 51.55 +9.4CmtyWest CWBC .20f 1.7 18 12.97 10.05 0 11.95 +12.2CommVlt CVLT ... ... ... 72.65 48.35 96 67.55 +28.7Compugn CGEN ... ... ...dd 5.00 2.25 228 3.25 +30.0CmptrPr CPSI .40 1.2 53 34.25 27.60 65 33.40 +11.1CmpTask CTG .24 3.1 ... 9.62 4.90 19 7.84 +53.7CmstkH rs CHCI ... ... ... 6.58 1.20 16 2.76 +62.4Comtech CMTL .40 1.2 26 34.61 17.11 85 32.18 +45.5ConatusPh CNAT ... ... ...dd 7.95 3.22 184 4.54 -1.7ConcertPh CNCE ... ... ...dd 30.71 12.67 85 17.32 -33.0Conformis n CFMS ... ... ...dd 5.73 1.15 407 1.21 -49.2ConiferH n CNFR ... ... ...dd 7.45 5.00 1 7.20 +24.1Conmed CNMD .80 1.1 26 76.63 47.41 59 74.52 +46.2Conns CONN ... ... 49 37.95 16.55 163 33.05 -7.0ConnectOne CNOB .30 1.2 23 31.40 21.04 44 25.30 -1.7ConnWtrSv CTWS 1.25f 1.9 42 69.72 48.86 17 66.70 +16.2ConsolCom CNSL 1.55 12.0 ... 22.17 10.31 399 12.88 +5.7ConsolWtr CWCO .34 2.6 38 15.35 11.20 21 12.85 +2.7ConstAlph n CNAC ... ... ... 9.99 9.55 9.95 +2.1ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.65 +4.6ConstAl rt CNACR ... ... ... .95 .25 0 .60 +93.5ConstPrt n ROAD ... ... ... 14.06 10.86 20 13.05 +7.9ConsuPtf CPSS ... ... 5 4.86 3.27 7 4.16 +.2ContraFect CFRX ... ... ... 2.85 .80 44 2.21 +118.8ContraV rs CTRV ... ... ... 6.60 1.29 77 1.36 -52.8Control4 CTRL ... ... 40 35.99 19.17 139 24.48 -17.7ConvrgOn n CVON .02p ... ... 10.83 8.01 92 9.50 -4.8CoolHl rs IFON ... ... ... 21.00 2.70 22 3.45 -52.0Copart s CPRT ... ... 37 60.43 30.30 1487 57.34 +32.8CorbusPhm CRBP ... ... ...dd 9.96 4.85 123 5.20 -26.8Corcept CORT ... ... 15 25.96 11.53 426 15.35 -15.0CoreMrk s CORE .40 1.8 28 38.20 17.10 89 22.77 -27.9Corium CORI ... ... ...dd 13.93 7.24 77 8.24 -14.3CorOnDem CSOD ... ... ...dd 53.75 33.24 138 48.03 +35.9CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 45.01 14 55.30 +4.5CorvusPh n CRVS ... ... ...dd 17.64 7.42 60 10.78 +4.1Costco COST 2.28f 1.1 30 212.46 150.00 839 207.12 +11.3CountrP rs CPAH ... ... ...dd 7.30 1.86 21 2.37 -26.3CountyBcp ICBK .28 1.0 17 33.94 23.30 1 28.11 -5.5CoupaSft n COUP ... ... ...dd 64.95 28.60 315 61.71 +97.7Covenant CVTI ... ... 34 35.19 15.86 66 31.03 +8.0CowenInc s COWN ... ... 38 18.25 11.63 172 14.20 +4.0Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 2 25.30 -1.6Cowen33 n COWNL 1.94 7.7 ... 25.22 24.87 14 25.20 +1.1CrackerB CBRL 5.00f 3.2 17 179.12 141.75 80 157.78 -.7CraftBrew BREW ... ... 35 20.90 16.50 24 20.80 +8.3Cray Inc CRAY ... ... 69 28.60 17.35 80 25.35 +4.8CreditAcc CACC ... ... 16 377.82 239.00 24 355.16 +9.8CSVixMd rs TVIZ ... ... ...q 16.51 7.93 6 9.98 +11.3CSVixST rs VIIX ... ... ...q 23.85 10.84 104 15.83 +34.4CSSilvCC SLVO .58e 7.8 ...q 8.63 7.28 8 7.40 -6.3tCSGoldCvC GLDI .55e 6.4 ...q 9.48 8.47 18 8.55 -5.3CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 114 26.52 +12.4CSVS3xInG DGLD ... ... ...q 55.21 37.83 63 49.40 +13.3CS VS3xGld UGLD ... ... ...q 12.72 9.07 1398 9.37 -15.9CSVIVxMT ZIV ... ... ...q 94.42 60.60 43 71.49 -19.4CrS Crd n USOI 2.45e 8.5 ... 33.00 21.91 1 28.91 +8.5CS VSSilv USLV ... ... ...q 14.96 8.51 2750 8.84 -23.9Cree Inc CREE ... ... ...dd 50.68 20.50 1664 43.63 +17.5Cresud CRESY .45e 2.9 ... 23.69 14.44 52 15.34 -30.6Criteo SA CRTO ... ... 26 53.79 21.00 387 32.80 +26.0Crocs CROX ... ... ...dd 19.54 7.42 486 17.25 +36.5CronosGp n CRON ... ... ... 10.39 5.12 1702 6.78 -11.0CrssCtryHl CCRN ... ... 20 14.65 9.07 84 11.63 -8.9CrownCfts CRWS .32 5.7 17 7.54 5.40 2 5.59 -13.4CryoPrt wt CYRXW ... ... ... 6.77 1.50 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 4.61 491 16.00 +86.3Ctrip.com s CTRP ... ... 28 60.65 40.13 3855 46.45 +5.3CueBioph n CUE ... ... ... 17.99 10.30 81 11.80 +1.5CumbldPh CPIX ... ... ...dd 7.96 5.53 9 6.14 -16.6tCuris rs CRIS ... ... ... 11.35 1.62 283 1.61 -54.0Cutera CUTR ... ... 41 56.05 25.15 160 40.70 -10.3Cyanotch h CYAN ... ... ...dd 5.78 3.25 3.87 -1.0CybrOpt CYBE ... ... 95 25.69 11.35 38 18.05 +20.3CyberArk CYBR ... ... 88 67.65 39.34 103 64.14 +55.0Cyclacel pf CYCCP .60 8.9 ... 8.75 5.11 6.75 -8.8Cyclacel rs CYCC .15p ... ...dd 3.87 1.28 4 1.43 -17.8CymaBay CBAY ... ... ...dd 15.59 5.10 323 13.79 +49.9CypSemi CY .44 2.8 26 18.87 12.50 2853 15.51 +1.8Cyren Ltd CYRN ... ... ...dd 3.15 1.35 10 2.95 +18.0CyrusOne CONE 1.84 3.1 94 65.73 43.49 597 59.86 +.6CytRx rs CYTR ... ... ... 5.99 1.06 63 1.17 -31.1Cytokinetic CYTK ... ... ...dd 15.95 6.75 158 9.10 +11.7CytomX n CTMX ... ... ...dd 35.00 13.09 254 24.97 +18.3Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.00 1.43 34 1.43 -52.6Cytosorbnt CTSO ... ... ... 12.35 4.25 136 11.55 +77.7D -:DBV Tech DBVT ... ... ... 50.57 18.43 18 19.22 -21.9Dermadc n DDOC ... ... ... DFB Hlt n DFBH ... ... ... 9.80 9.61 9.61 -.9DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.15 +1.5DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 0 5.52 -10.4DMC Globl BOOM .08 .2 ...dd 48.25 12.43 81 45.15 +80.2DNB Fncl DNBF .28 .8 15 37.15 30.00 4 34.50 +2.4DSP Gp DSPG ... ... ...cc 13.95 10.80 69 12.20 -2.4DXP Ent DXPE ... ... 40 43.21 24.86 35 39.46 +33.4DailyJourn DJCO ... ... ...cc 250.95 195.00 233.97 +1.6Daktronics DAKT .28 3.3 37 10.86 7.85 181 8.55 -6.4DareBio rs DARE ... ... ... 12.40 .74 53 1.23 -43.2DarioHlth DRIO ... ... ... 3.64 1.11 17 1.25 -22.0DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.63 8 10.08 +8.9Daseke n DSKE ... ... ... 14.52 8.16 70 9.97 -30.2Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 19 16.49 6.04 24 6.41 -46.8tDatawatch DWCH ... ... ...dd 12.65 8.05 35 9.75 +2.6DaveBuster PLAY ... ... 16 67.94 37.85 350 46.97 -14.9DavidsT g n DTEA ... ... ...dd 6.30 3.20 4 3.65 -6.4DavSelFn n DFNL ... ... ... 25.62 21.15 3 23.70 -1.0DavSelEq n DUSA ... ... ... 25.32 20.76 7 24.10 +3.0DavSelW n DWLD ... ... ... 28.88 22.06 9 26.03 -.8DawsonGeo DWSN .05p ... ...dd 8.40 3.52 29 7.62 +61.0Deciphera n DCPH ... ... ... 45.61 15.15 108 41.03 +81.0DelFriscos DFRG ... ... ...dd 18.85 11.70 65 12.45 -18.4DelTaco TACO ... ... 12 15.99 10.00 420 14.24 +17.5DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .64 47 .67 -38.4DeltaTch h DELT ... ... ... 4.70 .91 986 1.08 +1.9DenaliTh n DNLI ... ... ... 25.79 14.63 161 15.07 -3.6Dennys DENN ... ... 29 17.75 11.24 87 16.22 +22.5Dentsply XRAY .35 .8 ...dd 68.98 41.64 1436 44.53 -32.4Depomed DEPO ... ... ...dd 11.24 4.31 619 7.02 -12.8Dermira DERM ... ... ...dd 31.42 6.98 752 8.68 -68.8sDescSys DSGX ... ... 96 32.75 23.40 76 32.50 +14.4DestMatrn DEST .80 14.5 ...dd 6.84 1.02 149 5.53 +86.2Dest XL DXLG ... ... ...dd 2.70 1.45 25 2.20 Deswell DSWL .28 8.4 ...dd 3.64 2.17 4 3.34 +22.8Determine DTRM ... ... ...dd 2.70 1.23 13 1.40 -22.2DexCom DXCM ... ... ...dd 102.10 42.62 522 98.12 +71.0DiamHill DHIL 7.00e ... 13 219.90 183.34 3 192.94 -6.6DiambkEn FANG .13p ... 25 138.14 82.77 702 130.05 +3.0DianaCnt rs DCIX ... ... ...dd 2037.42 1.31 131 1.57 -61.3DicernaPh DRNA ... ... ...dd 15.80 2.69 447 13.26 +46.8DifferBr rs DFBG ... ... ...dd 6.46 .70 494 3.09 +225.3DiffusP hn DFFN ... ... ...dd 3.04 .42 61 .45 -61.9DigiIntl DGII ... ... 50 14.70 8.50 96 13.90 +45.5Digimarc DMRC ... ... ...dd 40.30 22.85 26 27.90 -22.8Digirad DRAD .22 13.8 ...dd 4.45 1.25 10 1.60 -37.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 15 2.13 -19.8DigitlTurb APPS ... ... ...dd 2.59 .99 173 1.47 -17.9DimeCBc DCOM .56 2.8 19 22.65 17.75 65 19.90 -5.0Diodes DIOD ... ... 36 37.53 23.51 190 34.28 +19.6DiscIncA DISCA ... ... 14 28.78 15.99 1894 27.36 +22.3DiscIncB DISCB ... ... 16 48.85 19.25 30.67 +23.7DiscIncC DISCK ... ... 13 27.15 14.99 1082 25.34 +19.7DishNetw h DISH ... ... 16 66.50 28.80 1163 33.21 -30.5Diversicre DVCR .22 3.1 18 12.25 6.45 6 6.99 -30.2DivrsRst h SAUC ... ... 2 2.79 1.12 2 1.25 -21.9DixieGrp DXYN ... ... ...dd 4.75 2.20 5 2.32 -39.8DocuSign n DOCU ... ... ... 66.80 37.00 721 51.97 +30.8DgssInt A n DOGZ ... ... ... 6.40 3.55 6 4.20 -28.9DollarTree DLTR ... ... 12 116.65 66.01 808 83.55 -22.1DolphEnt hn DLPN ... ... ... 5.77 2.47 7 3.50 -2.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 74

DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 22.00 438 23.21 -15.0DonegalA DGICA .57f 4.2 24 18.25 13.28 9 13.70 -20.8DonegalB DGICB .50f 3.6 27 15.91 12.83 0 13.95 -8.4DorchMin DMLP 1.41e 7.1 19 20.93 13.90 21 19.75 +29.9Dorman DORM ... ... 23 83.50 56.36 54 70.28 +14.9DovaPh n DOVA ... ... ... 37.00 16.98 44 29.81 +3.5tDragVic n LYL ... ... ... 14.99 3.01 11 3.02 -30.8DrprOkw n DOTA ... ... ... 10.00 9.71 9.98 +2.0DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 180 .56 +12.0DrpOkwd un DOTAU ... ... ... 13.50 10.07 12.00 +13.9DropCar rs DCAR ... ... ... 13.52 1.17 102 1.25 -69.4Dropbox n DBX ... ... ... 43.50 27.75 1865 32.00 +12.4DryShips s DRYS .14e ... 1 10.15 .98 1372 5.56 +57.5DuluthH n DLTH ... ... 36 25.28 15.13 194 24.80 +38.9Dunkin DNKN 1.39 2.0 29 70.55 50.89 282 68.56 +6.3DurectCp DRRX ... ... ...dd 2.55 .75 357 1.57 +70.3Dynasil DYSL ... ... 9 2.06 1.13 5 1.40 +18.6Dynatronic DYNT ... ... ...dd 3.55 2.10 0 2.86 -.9DynavaxT DVAX ... ... ...dd 24.45 8.15 475 15.45 -17.4E -:E-Trade ETFC ... ... 24 66.46 38.13 1137 60.74 +22.5eBay s EBAY ... ... 25 46.99 33.95 3703 36.64 -2.9eBay56 n EBAYL 1.50 5.7 ... 27.39 25.00 25 26.44 -1.9EDAP TMS EDAP ... ... ... 4.25 2.07 71 3.02 +5.2eHealth EHTH ... ... ...dd 28.59 13.61 33 23.27 +34.0EMC Inc s EMCI .88 3.1 20 32.19 24.51 14 28.71 +.1ENDRA n NDRA ... ... ... 5.88 1.55 32 2.63 -45.9ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 17 1.22 +40.2ESSA Bcp ESSA .36 2.3 23 16.80 14.16 4 15.59 -.5EtfLonCanc CNCR ... ... ... 32.32 21.75 11 24.45 +2.8EtfAlpSmC SMCP ... ... ...q 27.10 23.22 3 26.39 +1.1EtfValidea VALX ... ... ...q 30.43 26.30 29.20 +.7IsectPsGr ef PMPT ... ... ... 28.26 24.69 1 27.28 +.2EVO Pay n EVOP ... ... ... 23.40 19.00 134 19.84 +4.3EXFO g EXFO ... ... ...dd 4.75 3.17 11 3.50 -19.5eXp Wrld n EXPI ... ... ...dd 19.00 11.25 22 11.78 -23.5EagleBncp EGBN ... ... 19 69.80 46.20 61 62.15 +7.3EagBcMT EBMT .36 1.9 16 21.95 17.35 1 19.14 -8.6EagleBkS rs EGLE ... ... ...dd 6.14 4.18 123 5.47 +22.1EaglFnB n EFBI .22p ... ... 19.57 14.50 16.35 +1.1EaglePhm EGRX ... ... 38 83.80 45.05 118 75.91 +42.1EstWstBcp EWBC .80 1.2 19 73.98 52.86 358 65.38 +7.5EastrAcq n EACQ ... ... ...cc 10.35 9.25 10.35 +2.5EastrAc wt EACQW ... ... ... .97 .59 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 41 31.15 24.00 4 29.70 +13.6EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 9 8.44 +109.4EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.80 80 78.40 -1.1Echelon rs ELON ... ... ...dd 8.36 4.07 46 8.33 +50.4EchoGLog ECHO ... ... 70 32.95 13.00 120 29.40 +5.0EchoStar SATS ... ... 13 62.29 43.33 183 45.06 -24.8Eco-Stim h ESES ... ... ...dd 1.74 .61 37 .73 -42.1EcologyEn EEI .40 3.2 ...dd 14.45 10.25 2 12.65 +20.5EdgeTher h EDGE ... ... ...dd 17.77 .84 380 1.00 -89.3Edgewater EDGW ... ... ...dd 7.30 4.25 1 5.33 -14.6EditasM n EDIT ... ... ...dd 45.02 15.28 442 36.82 +19.8EducDevel EDUC .40f 2.1 32 27.93 9.25 14 18.90 -.3seGain EGAN ... ... ...dd 16.70 1.55 595 16.70 +218.1tEgaletCp EGLT ... ... ...dd 2.59 .39 304 .39 -61.1EidosThr n EIDX ... ... ... 24.75 18.10 64 20.85 -9.8EigerBio rs EIGR ... ... ...dd 18.00 7.13 72 11.95 -14.3EksoBio n EKSO ... ... ...dd 4.77 1.02 88 1.86 -12.7ElPolLoc h LOCO ... ... 71 14.05 9.05 117 11.40 +15.2ElbitIm rs EMITF ... ... ... 3.24 1.90 0 2.30 -19.0ElbitSys ESLT 1.76 1.5 20 153.13 111.01 50 120.12 -9.9EldorRsts ERI ... ... 51 46.45 18.80 390 39.55 +19.3ElectSci ESIO ... ... 7 27.72 7.50 508 15.39 -28.2ElectroSen ELSE ... ... 33 5.24 2.96 1 3.92 -3.2telectCore n ECOR ... ... ... 20.25 15.22 33 15.57 -21.6ElectArts EA ... ... 31 147.13 99.63 1168 141.23 +34.4EFII lf EFII ... ... ... 49.76 25.28 126 32.85 +11.2ElmiraSB ESBK .92b 4.5 17 20.60 18.00 0 20.48 +5.1EloxxPh n ELOX ... ... ... 24.60 11.11 75 17.36 +52.3EltekLtd rs ELTK ... ... ... 8.95 2.65 2 3.70 -9.3EmclaireF EMCF 1.12 3.3 17 35.77 26.75 34.15 +12.5Emcore EMKR 1.50e ... ...cc 12.20 4.40 109 5.05 -21.7EmmisC rs EMMS ... ... 1 5.84 2.44 3 5.15 +46.3EmpirRst rs NYNY ... ... ...dd 30.98 15.88 4 19.55 -27.6sEnantaPh ENTA ... ... 66 122.43 33.15 251 117.38 +100.0EncoreCap ECPG ... ... 10 52.00 35.85 73 37.05 -12.0EncorW WIRE .08 .2 15 58.70 37.30 55 47.95 -1.4Endo Intl ENDP ... ... ...dd 12.54 5.27 3399 9.89 +27.6Endocyte ECYT ... ... ...dd 15.45 1.17 1513 13.60 +217.8Endologix ELGX ... ... ...dd 6.72 3.75 154 5.60 +4.7sEndurIntl EIGI ... ... ...dd 10.00 6.95 860 10.20 +21.4Energous WATT ... ... ...dd 33.50 6.91 339 14.95 -23.1EngyFocus EFOI ... ... ...dd 3.46 1.51 13 1.84 -24.9EnrgyRec ERII ... ... ...cc 11.30 6.13 92 7.98 -8.8EnrgXXi hn EGC ... ... ...dd 21.17 3.41 518 9.00 +56.8Enphase ENPH ... ... ...dd 7.55 .76 1392 7.03 +191.7EnsignGp s ENSG .18 .5 30 40.09 18.75 128 37.27 +67.9EnstarGp ESGR ... ... 18 237.30 183.85 12 205.80 +2.5EntegraFn ENFC ... ... 25 30.70 22.00 30 30.05 +2.7Entegris ENTG .28 .8 29 39.55 21.78 378 34.05 +11.8EnteraBi n ENTX ... ... ... 7.60 5.11 5 6.65 +5.9EntBcpMA EBTC .58 1.4 23 44.14 30.00 7 40.82 +19.9EntFinSv EFSC .44 .8 20 57.05 36.65 36 54.50 +20.7Epizyme EPZM ... ... ...dd 21.40 11.15 704 12.63 +.6ePlus s PLUS ... ... 25 99.80 67.65 21 95.95 +27.6Equinix EQIX 9.12f 2.1 ...cc 495.35 370.79 334 426.59 -5.9EquitFin n EQFN .20p ... ... 10.95 10.00 0 10.50 -3.7EqtyBcsh n EQBK ... ... 27 44.26 30.67 28 42.28 +19.4Ericsson ERIC .13e 1.7 ... 8.05 5.52 4696 7.62 +14.1ErieInd ERIE 3.36 2.9 28 129.73 106.63 18 116.86 -4.1tErytechP n ERYP ... ... ... 30.56 10.75 12 10.22 -53.6Escalade ESCA .50 3.5 15 15.25 11.65 4 14.10 +14.6Esperion ESPR ... ... ...dd 82.68 33.06 1354 43.91 -33.3EsqFnHld n ESQ ... ... ... 29.45 14.51 17 26.45 +34.0EssaPh gs EPIX ... ... ... 12.74 2.00 38 4.23 -3.4Essendant ESND .56 4.1 ...dd 14.99 7.20 117 13.69 +47.7EstreAm n ESTR ... ... ... 13.38 7.72 8.27 -4.3EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 63 45.88 13.58 803 42.58 +108.2EuroTech CLWT ... ... ... 8.45 2.00 22 3.76 +13.4Euronet EEFT ... ... 19 101.07 70.67 127 84.74 +.6Euroseas rs ESEA ... ... ... 2.73 1.25 36 1.85 +8.6EveloBio n EVLO ... ... ... 16.75 11.10 137 12.20 -24.9Ever-Glory EVK ... ... 6 4.50 1.96 4 3.10 +31.9EverQuo n EVER ... ... ... 22.09 16.63 104 18.69 +3.7Everbrdg n EVBG ... ... ...dd 53.42 21.56 160 47.23 +58.9EvrspnTc n MRAM ... ... ...dd 25.39 6.40 14 8.79 +17.2EvineLive EVLV ... ... ... 1.62 .76 370 1.33 -5.0EvofemBio EVFM ... ... ...dd 12.56 .30 30 2.43 +24.6Evogene EVGN ... ... ...dd 5.75 2.66 2 3.03 -1.3EvokePhm EVOK ... ... ...dd 4.09 1.85 6 2.56 +13.3Evolus n EOLS ... ... ...dd 39.50 6.75 159 27.95 +143.0EvolvgSys EVOL .44 15.7 8 5.85 2.80 2 2.80 -40.4ExOne XONE ... ... ...dd 12.50 6.16 49 7.23 -13.9ExactSci h EXAS ... ... ...dd 71.60 34.39 849 61.82 +17.7ExelaTch n XELA ... ... ...dd 10.00 4.15 93 4.85 -5.8Exelixis EXEL ... ... 26 32.50 18.50 2355 21.40 -29.6ExlSvcHld EXLS ... ... 42 64.34 52.50 69 57.96 -4.0Expedia h EXPE 1.20 1.0 56 161.00 98.52 1223 123.25 +2.9ExpdIntl EXPD .90f 1.2 25 78.16 54.32 718 72.25 +11.7Exponent s EXPO ... ... 58 52.63 28.53 144 48.45 +36.3ExpScripts ESRX ... ... 10 85.07 55.80 1585 79.91 +7.1ExtendStay STAY .88f 4.1 45 22.58 16.27 1011 21.52 +13.3ExtrOilGs n XOG ... ... ... 17.42 10.28 1228 14.75 +3.1ExtrmNet EXTR ... ... ...dd 15.55 7.63 1286 8.37 -33.1EyePtPh EYPT ... ... ...dd 2.88 .93 129 2.11 +95.4EyegatePh EYEG ... ... ... 1.47 .29 179 .50 -53.6Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.86 21 6.29 -36.6Ezcorp EZPW ... ... 16 15.10 7.58 537 11.70 -4.1F -:F5 Netwks FFIV ... ... 23 183.27 114.63 272 174.73 +33.2FAT Br n FAT .48 6.3 ... 13.99 5.54 4 7.60 -14.8FFBW n FFBW ... ... ... 12.50 10.30 11.09 +.6FLIR Sys FLIR .64 1.2 31 55.72 33.95 507 51.60 +10.7FNB Bnc s FNBG .52 1.4 ... 39.50 26.68 1 37.14 +1.8FNCB Bc n FNCB .04p ... ... 10.00 8.01 0 8.76 -5.3FRP Hldgs FRPH ... ... 22 65.90 41.90 6 64.70 +46.2FS Bncp FSBW .56f .9 14 64.00 42.77 26 63.56 +16.5FSB Bcp n FSBC ... ... ... 18.23 14.60 17.75 +4.4FTD Cos FTD ... ... ...dd 20.65 3.46 74 4.90 -31.8Facebook FB ... ... 36 203.55 147.80 13465 192.73 +9.2FDaves DAVE ... ... ...dd 9.65 3.40 10 6.65 +1.5Fanhua FANH .65e 2.4 46 38.24 8.21 102 27.30 +26.3FarmerBrs FARM ... ... ...dd 35.05 23.60 27 31.10 -3.3FarmMer s FMAO .56f 1.4 22 49.99 27.05 4 39.90 -2.2FarmCB FFKT .50 .9 22 55.05 32.60 3 52.95 +37.5FarmersNB FMNB .28 1.7 20 16.75 12.80 17 16.50 +11.9FaroTech FARO ... ... ...dd 65.35 32.25 36 54.85 +16.7Fastenal FAST 1.48 3.1 23 58.74 39.79 2679 47.69 -12.8FateThera FATE ... ... ...dd 14.45 2.52 143 12.02 +96.7Fauquier FBSS .48 2.3 42 22.25 17.24 0 21.25 -3.0FedNatHld FNHC .32 1.4 21 24.37 9.78 36 23.19 +40.0FedlStAc n FSAC ... ... ...dd 9.84 9.65 9.82 +1.1FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 10.35 +1.0FenncPhr n FENC ... ... ... 14.99 7.55 72 10.54 +5.2tFerrogl n GSM .16 2.0 ... 17.61 8.17 773 8.05 -50.3Fibrocll rs FCSC ... ... ... 20.85 2.21 228 2.50 -21.9sFibroGen FGEN ... ... ...dd 65.00 31.83 360 64.95 +37.0FidD&D n FDBC .96 1.7 ... 68.00 33.09 4 57.84 +40.0FidNasdIdx ONEQ 2.29e .8 ...q 306.00 239.20 22 294.53 +8.6FidelSo LION .48 1.9 17 27.05 20.28 69 25.84 +18.5FidusInvst FDUS 1.56a 10.8 9q 17.04 12.63 57 14.49 -4.5FidsInv23 n FDUSL 1.47 5.6 ... 28.00 24.85 0 26.15 +4.6FiestaRst FRGI ... ... ...dd 30.10 15.50 185 29.15 +53.4FifthThird FITB .72f 2.5 9 34.67 24.66 3614 28.91 -4.7FifthT pf FITBI 1.66 6.1 ... 30.90 27.00 16 27.30 -4.251job JOBS ... ... ...dd 114.63 44.68 233 95.78 +57.4FinTcII n FNTE ... ... ... 11.76 9.70 23 10.00 +.8FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.00 10.60 +1.0FinclEngin FNGN .32 .7 51 44.95 24.45 100 44.90 +48.2FnclInst FISI .96 2.9 16 34.35 25.65 39 33.05 +6.3Finisar FNSR ... ... ...dd 28.84 14.25 1508 18.36 -9.8FinjanH FNJN ... ... 4 3.70 1.66 439 3.43 +58.8FireEye FEYE ... ... ...dd 19.36 13.40 1092 15.60 +9.9FstBcpME FNLC 1.16f 4.0 17 32.33 25.00 8 29.20 +7.2FtBcpNC FBNC .40 1.0 24 42.94 29.73 62 41.17 +16.6FstBcMiss FBMS .20f .5 23 36.70 26.05 29 36.55 +6.9FstBkNJ FRBA .12 .8 31 14.95 11.15 26 14.15 +2.2FstBusey rs BUSE .80f 2.5 22 33.22 27.33 50 32.16 +7.4FBusnFn s FBIZ .56 2.2 19 26.95 20.57 9 25.87 +17.0FrstCap FCAP .92 2.2 20 43.02 30.03 1 41.80 +13.8FtChoBc n FCBP ... ... ... 33.50 26.54 4 30.59 +10.2FCtzBA FCNCA 1.40 .3 20 463.44 323.74 25 405.38 +.6FCmtyBsh FCBC .72a 2.2 21 36.09 24.02 16 32.98 +14.8FCmtyCp FCCO .40 1.6 25 26.25 19.50 17 25.75 +13.9FtConnBcp FBNK .68f 2.2 23 31.90 23.25 25 30.70 +17.41stCnstBn FCCY .24 1.1 17 27.00 16.15 20 21.30 +16.4sFstDeFn FDEF 1.20 1.8 18 68.52 47.01 22 67.31 +29.5FFnclOH FFBC .76 2.4 20 33.70 22.80 155 31.10 +18.0FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 27 56.35 37.31 129 51.65 +14.7FstFnIN THFF 1.02 2.2 20 50.20 39.55 13 46.20 +1.9FstFnNwst FFNW .32f 1.6 22 21.82 13.13 31 19.83 +27.9FstFound s FFWM ... ... 22 20.43 16.08 161 18.88 +1.8FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 2 26.78 +7.1FsHawaii n FHB .96 3.3 ... 32.36 26.30 263 29.27 +.3FIntntBcp INBK .24 .7 14 42.40 27.25 20 34.10 -10.6FIntBc26 n INBKL 1.50 5.7 ... 26.74 24.75 26.22 -1.1FstIntBc A FIBK 1.12 2.6 19 44.95 33.33 110 42.50 +6.1FstMerch FRME .88f 1.9 20 49.19 37.09 78 46.98 +11.7FstMidIll FMBH .68a 1.7 17 42.46 30.01 30 40.22 +4.4FMidBc FMBI .44 1.7 20 27.40 20.50 155 25.71 +7.1 FstNwBc n FNWB ... ... 45 18.35 15.07 7 16.11 -1.2FstSavFin FSFG .60 .8 19 80.01 51.27 3 72.22 +26.7FstSolar FSLR ... ... 32 81.72 38.36 999 52.36 -22.51stSource SRCE .96f 1.8 20 56.77 44.59 29 54.49 +10.2FTNDXTc QTEC .58e .8 ...q 83.42 61.64 201 76.68 +6.6FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 28.77 -2.0FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.05 +.2tFT AsiaPc FPA 1.01e 3.2 ...q 38.10 31.97 5 31.83 -10.9FT Europe FEP .65e 1.7 ...q 42.49 34.60 159 38.04 -2.6FT LatAm FLN 2.01e 11.3 ...q 23.27 17.33 2 17.86 -12.5FT Brazil FBZ 1.62e 14.0 ...q 18.24 11.15 4 11.58 -25.4FT China FCA .68e 2.4 ...q 34.79 23.65 0 28.59 -3.7FT Japan FJP .77e 1.4 ...q 63.38 51.72 8 54.33 -9.3FT SKorea FKO .59e 2.3 ...q 32.08 25.22 25.55 -13.5FT DevMkt FDT .96e 1.6 ...q 67.22 54.78 82 58.93 -5.5FT EmMkt FEM .64e 2.5 ...q 31.32 23.40 170 25.42 -8.9FT Germny FGM 1.04e 2.2 ...q 55.51 43.18 4 46.23 -9.7FT Canada FCAN .29e 1.1 ...q 27.35 22.95 51 25.90 -2.3FT UK FKU 1.57e 3.9 ...q 43.39 35.84 1 39.80 -.2FT Switzld FSZ .78e 1.6 ...q 56.74 48.28 2 49.99 -5.2FT HKong FHK 2.82e 7.3 ...q 46.25 36.40 38.44 -9.4FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.4 ...q 47.47 36.73 41 37.89 -12.6FTDvMkSC FDTS .97e 2.4 ...q 48.51 37.92 12 40.71 -8.3FT EurzAlp FEUZ .50e 1.2 ...q 48.43 38.68 3 41.59 -5.3FstT BICK BICK .34e 1.3 ...q 33.60 25.74 3 27.00 -10.6FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.68 -1.6FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.97 -4.1FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 23 49.21 -3.0FTNsdGrid GRID .19e .4 ...q 53.73 43.00 4 49.04 -3.8FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 120 18.33 -3.6FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 32 35.42 +.6FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 168 51.23 -.8FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 2 17.24 -7.5FT BuyInc FTHI .96 4.3 ...q 24.00 21.53 21 22.58 -3.1FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 2 49.03 -4.1FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 2 22.53 -2.3FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 271 60.01 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 70 29.72 -.5FT SSICv FCVT .48a 1.6 ...q 32.38 27.51 250 29.69 +3.6FT DWF5 FV .18e .6 ...q 31.03 24.74 126 29.49 +7.0FT AmIndR AIRR .08e .3 ...q 28.40 22.38 7 26.82 -2.2FT AI Rob n ROBT .07p ... ... 30.96 28.50 3 29.31 +1.9FT US Eq RNDV .35e 1.6 ... 23.04 19.30 0 21.42 -1.2FT SmCap RNSC .22e 1.0 ... 23.22 19.03 7 22.66 +5.3FT MdCap RNMC .19e ... ... 22.75 19.19 3 21.79 +.4FT LgCap RNLC .18e ... ... 23.11 19.67 10 21.69 -.4FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 10 49.88 -4.4FTNsTrn ef FTXR .33e 1.4 ... 27.65 22.24 24.31 -6.3FT QualInc QINC .60e 2.4 ...q 26.90 23.66 1 24.68 -3.2FTNsSem ef FTXL .14e .4 ... 36.21 24.11 3 31.60 +4.3FsTrNsRt ef FTXD .82e 3.6 ... 23.93 18.70 22.57 +5.2FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 1 22.02 +2.9FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 30 24.50 +16.0FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 0 19.74 -5.0FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 40 28.54 -2.8FTDorW n FVC .17e .6 ... 28.96 22.93 32 27.47 +7.0FT DWInt IFV .32e 1.5 ...q 24.24 19.40 87 20.78 -6.6FTEMCur FEMB 2.68e 7.1 ...q 48.17 37.33 48 37.54 -11.0FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.38 -.2FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.94 3 56.12 -7.3FT RivDev RFDI 1.09e 1.8 ... 68.99 59.70 14 60.70 -5.3FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 61.68 2 65.63 -6.8FT RivEur RFEU .95e 1.5 ... 70.58 60.90 5 62.30 -4.7FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 3 50.01 -3.0FTCapStrn FTCS .59e 1.2 ...q 54.95 45.33 75 50.96 -.1FTN100ExT QQXT .14e .3 ...q 52.82 45.13 0 49.75 +2.4FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 10 19.51 -3.9FTrTUSAlp TUSA .24e .7 ...q 35.36 29.30 0 34.26 +3.5FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 1 29.05 +1.0FTCloudC SKYY .13e .2 ...q 55.46 38.88 205 53.47 +16.5tFTNdqAuto CARZ .88e 2.4 ...q 45.00 36.71 15 36.65 -13.2FT GblAg rs FTAG .38e 1.5 ...q 29.98 24.50 1 26.16 -7.1FT GblNRs FTRI .45e 3.6 ...q 13.25 10.96 1 12.43 +.4FT Cybersc CIBR .03e .1 ...q 27.84 20.59 43 26.67 +15.3FTIntlIPO FPXI .28e .8 ...q 39.87 31.26 34.39 -2.8FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.69 223 47.84 -.4FTTactHY HYLS 2.64 5.6 ...q 49.76 47.05 73 47.17 -2.9FT GlbCmd FTGC .26e ... ...q 21.88 19.19 84 20.37 -1.7FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 7 52.72 -1.5FTNDXEq QQEW .27e .4 ...q 63.55 52.67 10 60.37 +4.2FT NsdABA QABA .75e 1.4 ...q 58.63 45.86 20 55.25 +5.4FTSmartph FONE .86e 1.8 ...q 55.89 47.30 9 48.32 -7.4FstUSBcsh FUSB .08 .7 34 14.38 10.52 11.35 -11.3FstUtdCp FUNC .36 1.8 19 24.32 14.55 7 20.10 +15.5First LI s FLIC .60 2.4 10 33.50 23.30 29 25.25 -11.4FsthdTech SVVC ... ... ...q 15.59 7.29 32 15.16 +69.2FstSvc n FSV .54 .7 41 77.93 62.75 80 76.16 +8.9Fiserv s FISV ... ... 35 76.98 59.85 597 74.42 +13.5FiveBelow FIVE ... ... ...cc 103.99 44.30 266 98.24 +48.1FivePrime FPRX ... ... ...dd 48.87 15.32 233 16.32 -25.5FiveStar FVE ... ... ...dd 1.80 1.05 9 1.40 -6.7Five9 FIVN ... ... ...dd 39.55 19.53 202 35.23 +41.6Flex Ltd FLEX ... ... 14 19.71 12.93 2112 13.79 -23.3FlexPhm n FLKS ... ... ...dd 8.98 .91 107 .96 -72.5FlxGlbImp ESGG ... ... ... 101.95 85.30 0 93.68 -1.4FlxUS Imp ESG ... ... ... 70.00 56.92 0 64.40 +1.2FlxRAstAlo ASET ... ... ... 29.37 26.74 0 27.86 -3.1FlxUSQLgC QLC ... ... ...q 35.78 29.39 16 33.94 +1.8FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 1 49.69 -9.3FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 48.89 -3.9FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 0 23.06 -2.2FlexSh n FPAY ... ... ... 6.56 2.62 3 3.17 -16.6FlexionTh FLXN ... ... ... 32.25 19.06 219 25.45 +1.6Flexstl FLXS .88 2.2 ... 57.79 34.74 7 39.69 -15.2Fluent Inc FLNT ... ... ... 6.95 2.05 71 2.55 -42.0Fluidigm FLDM ... ... ...dd 8.38 2.52 70 6.04 +2.5FlushFn FFIC .80 3.0 19 31.45 24.59 13 26.67 -3.0Foamix FOMX ... ... ... 7.45 4.34 20 5.09 -15.3Fonar FONR ... ... 11 33.90 21.10 17 27.25 +11.9ForeScTc n FSCT ... ... ...dd 37.81 21.56 322 35.78 +12.2ForshtAut n FRSX ... ... ... 10.45 2.44 16 3.28 -18.6FormFac FORM ... ... 36 18.65 11.10 202 13.60 -13.1FormulaSy FORTY .68e 1.9 ... 45.65 32.55 35.24 -13.1ForrestR FORR .80 1.9 55 47.75 36.95 14 42.95 -2.8Forterra n FRTA ... ... 56 12.30 3.02 101 9.47 -14.7Fortinet FTNT ... ... ...cc 66.32 35.44 600 63.59 +45.5FortressBio FBIO ... ... ...dd 5.54 2.79 27 3.04 -23.8FortB pfA FBIOP 2.34 11.4 ... 24.80 20.01 1 20.61 -9.4FortySev n FTSV ... ... ... 16.49 14.62 58 15.73 +4.5ForwrdA FWRD .60 1.0 26 64.80 49.88 36 59.48 +3.6Forward h FORD ... ... 28 4.45 1.02 62 1.66 +35.0ForwdPh FWP 23.12e ... ... 9.70 1.63 8 2.77 -24.7Fossil Grp FOSL ... ... ...dd 32.17 5.50 607 26.54 +241.6Foster FSTR .16 .7 ...dd 30.30 17.00 15 24.15 -11.0FndtnMed FMI ... ... ...dd 137.20 31.70 596 136.65 +100.4sFoxFactory FOXF ... ... 36 48.00 33.20 125 49.00 +26.1Francesca FRAN ... ... 40 11.53 4.51 687 7.92 +8.3FrankElec FELE .48f 1.1 27 48.80 37.60 51 45.30 -1.3FredsInc FRED .24 11.1 ...dd 9.26 1.30 948 2.17 -46.4FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 36 16.82 -1.5FreqElec FEIM ... ... ...dd 10.59 7.51 6 7.85 -16.1sFreshpet FRPT ... ... ...dd 28.40 14.10 201 28.90 +52.5Fronteo FTEO ... ... ... 23.31 10.68 20.30 +62.3Frontr rs FTR 2.40 48.1 ... 18.21 4.92 3610 4.99 -26.2FuelTech FTEK ... ... ...dd 1.83 .71 26 .99 -11.7FuelCell rs FCEL ... ... ...dd 2.49 1.18 1160 1.35 -20.6FulgentG n FLGT ... ... ... 7.04 2.73 2 4.02 -8.2FulingGbl n FORK ... ... ... 6.00 2.65 7 3.25 -17.7FullHseR FLL ... ... ...dd 4.10 2.37 31 3.30 -15.2FultonFncl FULT .48 2.9 16 19.55 16.40 567 16.55 -7.5Funko n FNKO ... ... 71 13.87 5.81 367 13.41 +101.7FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 5 1.68 -59.7FuweiF rs FFHL ... ... ...dd 4.93 2.39 0 3.09 +5.1G -:GWilliFood WILC ... ... 21 7.65 5.11 0 6.74 -6.3G1Thera n GTHX ... ... ... 52.76 12.04 86 45.50 +129.3GCI Lb A n GLIBA ... ... ... 55.47 41.33 171 45.16 -17.5GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 6 24.25 +6.6GDS Hld n GDS .46p ... ... 45.88 8.20 461 40.24 +78.6GSE Sy GVP ... ... 14 3.65 2.35 37 3.13 -3.8GSI Tech GSIT ... ... ...dd 8.94 6.05 23 7.25 -8.9GSV Cap GSVC ... ... 5 9.39 3.83 44 6.87 +26.1GTY TchHl GTYH ... ... ...cc 10.20 9.75 10.10 +1.7GTY Tc un GTYHU ... ... ... 11.00 10.14 10.62 +3.0GTY Tch wt GTYHW ... ... ... 1.80 .98 1.29 -4.4G-III s GIII ... ... 26 51.20 21.65 155 43.30 +17.4GTx Inc rs GTXI ... ... ...dd 23.40 5.09 46 15.46 +21.6GW Pharm GWPH ... ... ...dd 164.76 96.42 198 141.84 +7.4GWG Hldgs GWGH ... ... ...dd 10.95 7.10 0 7.77 -6.6GabMedM n MOGLC ... ... ... 100.10 99.90 99.96 -.1GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.35 40 20.45 +64.9Galapag n GLPG ... ... ... 121.09 72.90 87 92.05 -1.8GalectinTh GALT ... ... ... 9.49 1.28 323 6.29 +88.3GalmedPh GLMD ... ... 13 27.06 3.61 137 11.64 +27.2Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 792 35.58 -3.8tGamngPtrs GPIC .12e ... ... 12.50 8.05 2 8.30 -26.2Garmin GRMN 2.12f 3.5 20 65.96 49.80 356 60.62 +1.8GarrisnCap GARS 1.12 13.4 8 8.95 7.77 12 8.34 +2.8Gemphire n GEMP ... ... ... 21.59 4.75 592 7.97 +.3Gencor s GENC ... ... 41 18.45 14.85 5 16.10 -2.7GenFin GFN ... ... ...dd 13.70 4.55 90 13.60 +100.0GenFin pfC GFNCP 8.90m 8.7 ... 104.67 93.03 1 102.68 +2.3GenFin 21 GFNSL 2.03 7.8 ... 26.50 24.08 3 25.89 +2.5GeneticT rs GENE ... ... ... 2.05 .70 50 1.02 -12.1GeniusBr n GNUS ... ... ... 4.37 2.01 115 2.54 -6.6GenMark GNMK ... ... ...dd 12.55 3.63 130 6.64 +59.2GenoceaB GNCA ... ... ...dd 6.78 .79 268 .82 -29.4Genomic GHDX ... ... ...cc 53.97 26.54 101 50.29 +47.0Genprex n GNPX ... ... ... 19.45 3.84 26 7.86 +67.2Gentex GNTX .44f 1.9 15 25.41 16.59 1194 22.80 +8.8Gentherm THRM ... ... 45 40.80 29.50 157 39.75 +25.2GeospcT hs GEOS ... ... ...dd 18.71 9.18 77 14.53 +12.0GerABcp s GABC .60 1.7 20 39.02 30.75 32 36.15 +2.3GeronCp GERN ... ... ...dd 6.68 1.74 1501 3.55 +97.2Gevo rs GEVO ... ... ... 24.74 3.23 4988 4.17 -64.7Gibraltar ROCK ... ... 18 40.70 25.61 51 37.95 +15.0GigaMda rs GIGM ... ... ...dd 4.37 2.36 1 2.98 -2.0GilatSatell GILT ... ... ...dd 9.30 5.22 4 9.18 +18.7GileadSci GILD 2.28 3.2 8 89.54 64.27 3145 71.33 -.4GlacierBc GBCI 1.04f 2.6 22 41.47 31.38 348 39.25 -.4GladstnCap GLAD .84 9.2 9 9.95 7.80 46 9.13 -.9Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 0 25.31 -2.1GladstnCm GOOD 1.50 7.7 ...dd 23.29 16.78 68 19.50 -7.4GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.29 -.5Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 1 26.15 +.3GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 5 25.35 -2.1GladstInv GAIN .80a 6.8 17 12.26 9.00 78 11.89 +6.5GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 0 25.32 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 25.36 -.4GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.07 0 25.53 -.3GladstLnd LAND .53 4.2 87 14.29 11.26 65 12.63 -6.0GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 1 25.48 -1.5GlenBurnie GLBZ .40 3.4 26 13.42 10.34 24 11.70 +5.8GblBldT n GBT ... ... ...dd 68.05 24.03 1224 44.95 +14.2GblEagEnt ENT ... ... ...dd 3.84 .87 163 2.69 +17.5GlbIndem GBLI ... ... 26 49.91 32.22 6 39.70 -5.5GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 1 25.92 +.2GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.26 19 25.75 -.5GlSlfStor n SELF .26 6.0 ... 5.15 3.92 2 4.30 -6.7GlWatRs n GWRS .28 2.9 ... 10.00 8.40 8 9.62 +3.0GbXSpdvRE SRET 1.24 8.0 ...q 15.88 13.72 41 15.42 -.8GblXSocM SOCL ... ... ...q 39.03 27.80 13 35.46 +7.6GbXNsChiT QQQC .07e .2 ...q 34.11 24.78 2 29.31 -5.1GbX Auto n DRIV ... ... ... 15.78 14.35 3 14.37 -6.0GblX SupDv EFAS ... ... ... 19.06 17.05 1 17.20 -5.0GblXYldco YLCO .51 4.3 ...q 12.89 11.36 0 11.82 -6.1GblX Rob n BOTZ ... ... ... 27.42 18.41 498 21.91 -7.6GlbXCon ef KRMA ... ... ... 20.83 17.33 1 19.94 +2.7GblXMilTh MILN ... ... ... 22.96 17.31 10 22.24 +15.5GbX Longv LNGR ... ... ... 21.38 18.23 0 20.74 +6.6GlX Intrn n SNSR ... ... ... 21.41 17.70 37 19.33 -2.6GbX HlthW BFIT ... ... ... 19.30 15.68 0 18.81 +12.9GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 14.85 -2.9GlX Fintc n FINX ... ... ... 27.46 18.44 90 26.06 +18.7GlXCatholc CATH ... ... ... 35.58 29.71 0 33.77 +2.6 GlobusM rs GLBS ... ... ... 2.26 .49 274 .54 -53.0GluMobile GLUU ... ... ...dd 6.75 2.43 675 6.40 +75.8GlycoMim GLYC ... ... ...dd 26.05 10.06 222 15.62 -7.0Gogo GOGO ... ... ...dd 14.76 4.50 405 4.79 -57.5GolLNGLtd GLNG .20 .7 ... 35.54 19.32 1053 29.74 -.2GolLNGPt GMLP 2.31 14.7 ... 23.46 14.27 150 15.67 -31.3GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 12 25.27 -2.9GoldBull n DNJR ... ... ... 8.50 4.40 13 6.06 +27.7GoldenEnt GDEN ... ... 27 34.75 19.41 283 26.90 -17.6GoldenOc rs GOGL .40 4.6 ...dd 9.95 5.82 84 8.67 +6.4GolubCap GBDC 1.28a 6.9 13 19.87 17.35 47 18.49 +1.6GoodTimes GTIM ... ... ...dd 4.05 2.25 1 3.70 +39.6GoodBlk n GBLK ... ... ... Goodyear GT .56 2.4 8 36.52 22.73 1362 23.27 -28.0GoosehIn n GSHD ... ... ... 28.71 10.78 134 23.94 +52.0GoPro GPRO ... ... ...dd 11.89 4.42 1407 6.54 -13.6GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.25 +2.5GorsHl A n GSHT ... ... ... 10.40 9.85 2 10.16 +2.2GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 10.73 +3.6GovPrpIT GOV 1.72 10.7 26 19.60 11.87 651 16.03 -13.5GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 12 25.53 -1.2sGrCanyEd LOPE ... ... 25 117.12 71.01 355 114.79 +28.2Gravity rs GRVY ... ... 25 108.97 13.18 8 57.25 -39.4GrElCp hn GECC 1.00 10.7 ... 11.30 8.76 8 9.31 -5.4GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 25.63 +.7GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 1 24.90 +1.8GrElm hn GEC ... ... ... 4.40 3.20 11 3.35 -17.3GrLkDrge GLDD ... ... ...dd 5.70 3.60 88 5.35 -.9GrtSoBc GSBC 1.12 1.9 16 60.20 47.50 9 58.30 +12.9GreenBncp GNBC .10p ... 17 24.40 19.10 83 21.55 +6.2GreenBrick GRBK ... ... 14 12.50 8.90 132 9.95 -11.9GreenPlns GPRE .48 2.8 86 21.90 15.60 477 17.10 +1.5GrnP LP n GPP 1.90f 11.3 9 21.00 15.65 15 16.85 -9.9Greensky n GSKY ... ... ... 27.02 19.50 268 20.73 -11.3GrCB NY s GCBC .39 1.1 26 38.00 22.16 1 34.65 +6.3Greenlight GLRE ... ... ...dd 23.15 13.64 191 13.70 -31.8Greenpro n GRNQ ... ... ... 22.70 7.15 10.00 -54.5GrdsmHld n GSUM ... ... ... 13.99 3.68 46 6.70 -26.8Griffin GRIF .40f .9 34 46.50 29.70 1 43.80 +19.3GrifolsSA s GRFS .46e 2.1 ... 25.18 19.92 1112 21.55 -6.0GrinrdSh n GRIN ... ... ... 20.50 9.55 0 14.06 -17.3Groupon GRPN ... ... ... 5.99 3.60 3332 4.26 -16.5GpAeroCN OMAB 1.71e 4.0 18 52.51 37.45 105 42.28 +1.9GrpoFin GGAL .36e 1.0 ... 73.45 31.20 1394 35.33 -46.3GuarntyBc GBNK .66 2.2 21 35.20 24.70 69 30.05 +8.7GuarBcs n GNTY .56 1.7 21 37.36 28.00 7 33.24 +8.5GuarFBc GFED .48 2.0 21 24.46 19.86 24.46 +9.5GulfIsland GIFI .04 .4 ...dd 13.95 6.90 38 8.90 -33.7GulfRes GURE ... ... 3 2.05 1.31 4 1.36 -7.8GulfportE GPOR ... ... 6 15.09 8.11 2076 12.70 -.5Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.35 +1.3H -:H&E Eqp HEES 1.10 2.9 12 44.24 19.27 117 37.61 -7.5HD Supply HDS ... ... 12 44.63 28.97 827 42.68 +6.6HL Acq un HCCHU ... ... ... 10.09 10.05 0 10.06 -.1HMN Fn HMNF ... ... 18 20.25 16.61 20.00 +4.7HMS Hldgs HMSY ... ... 44 23.62 11.01 188 22.65 +33.6HTG Mol h HTGM ... ... ...dd 5.83 1.59 220 3.43 +69.0HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.82 -2.6HabitRest HABT ... ... 62 17.45 8.10 84 10.50 +9.9HackettGp HCKT .34f 2.1 20 19.24 13.24 27 16.38 +4.3Hailiang n HLG ... ... ... 88.92 8.55 26 81.37 +80.0HainCels lf HAIN ... ... ... 45.61 25.41 531 30.00 -29.2HalladorE HNRG .16 2.3 8 8.40 4.79 41 7.10 +16.6HallmkFn HALL ... ... ...dd 11.83 8.62 10 9.77 -6.3Halozyme HALO ... ... 38 21.48 11.41 596 17.09 -15.6HamiltnBc HBK ... ... ...dd 16.20 14.00 0 15.50 +.6HamilLa n HLNE .85f 1.8 53 52.00 21.36 102 48.00 +35.6HancJaf n HJLI ... ... ... 5.64 3.05 41 3.68 -29.8HancWhit HWC .96 2.0 17 56.40 41.05 267 47.00 -5.1HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 9 25.87 -.8HanmiFin HAFC .96 3.4 16 33.10 25.45 65 28.65 -5.6tHanwha rs HQCL ... ... 14 9.50 5.97 168 5.60 -20.2HarbrOne n HONE ... ... 61 20.19 15.92 53 18.87 -1.5Harmonic HLIT ... ... ...dd 5.35 2.80 329 4.15 -1.2HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.35 51 5.25 +59.1HarvCapCr HCAP 1.14a 10.7 7 14.09 9.90 14 10.67 -2.6HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 25.39 -.2Hasbro HAS 2.52f 2.7 55 116.20 79.00 1122 93.16 +2.5HawHold HA .48 1.3 5 48.65 32.40 322 36.05 -9.5Hawkins HWKN .88 2.4 18 47.90 30.55 16 36.10 +2.6HawthornB HWBK .40f 1.8 17 22.23 17.38 3 21.84 +9.5HaymkAc n HYAC ... ... ... 9.85 9.50 9.76 +2.1HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 10.11 +2.1HaynesIntl HAYN .88 2.4 ...dd 45.14 28.97 31 37.29 +16.3HlthCSvc HCSG .77f 1.8 ... 56.20 35.04 381 43.34 -17.8HlthInsInn HIIQ ... ... 25 37.38 12.65 208 33.35 +33.7HealthEqty HQY ... ... 93 82.04 40.21 344 76.99 +65.0HlthStrm HSTM 1.00e ... 74 29.16 21.15 117 28.00 +20.9HrtlndEx HTLD .08 .4 20 25.22 17.38 203 18.97 -18.7HeartFn HTLF .52a .9 18 58.05 42.10 82 55.70 +3.8HeatBio rs HTBX ... ... ... 7.89 1.09 234 2.12 -44.6HebronTc n HEBT ... ... ... 4.05 1.45 54 1.97 -25.1HeidrkStr HSII .52 1.4 ...dd 39.73 17.90 73 36.10 +47.0HelenTroy HELE ... ... 17 102.88 81.10 152 99.35 +3.1HeliMAn h HMNY ... ... ... 38.86 .18 17457 .21 -96.6Helius Med n HSDT ... ... ... 13.20 7.47 31 9.81 +25.6HemisMda HMTV ... ... ... 13.95 10.50 17 13.15 +13.9HennesAd s HNNA .40 2.3 8 20.00 14.29 4 17.34 +4.8HSchein s HSIC ... ... 29 93.14 62.56 599 74.02 +5.9HrtgeCo HTBK .44 2.6 20 18.10 12.76 138 17.05 +11.3HrtgeFn HFWA .60 1.7 25 35.90 25.25 341 35.10 +14.0HeritCryst HCCI ... ... 29 25.20 15.50 15 20.30 -6.7HernTher h HRTX ... ... ...dd 42.90 12.70 361 39.55 +118.5HerzdCrb CUBA .12e ... ...q 7.54 6.55 2 6.59 -7.8HeskaCorp HSKA ... ... 66 115.00 56.59 14 107.25 +33.7Hexindai n HX ... ... ... 17.00 8.06 30 9.73 -11.9Hibbett HIBB ... ... 13 29.50 9.40 212 23.65 +15.9HighSenLn SNLN .79 4.4 ...q 18.41 18.04 86 18.10 -.5HighpwrInt HPJ ... ... 4 5.90 2.75 8 3.00 -18.9HghwyH HIHO .32e 6.9 ... 6.55 3.30 2 4.65 +10.7HimaxTch HIMX .10e 1.4 50 13.95 5.97 812 7.24 -30.5HingmSv HIFS 1.40f .6 19 242.00 174.47 1 219.00 +5.8Histogenics HSGX ... ... ...dd 3.35 1.60 24 2.50 +22.0Holl ysys HOLI .12e .6 10 28.35 15.84 273 21.61 -3.0Hologic HOLX ... ... ...dd 45.61 35.10 945 39.52 -7.6HomeBLA HBCP .68f 1.4 21 48.47 34.12 4 47.50 +9.9HomeBcs s HOMB .44 1.9 23 25.90 20.82 476 22.83 -1.8HmFdB LA HFBL .48 1.5 19 32.90 24.83 31.05 +10.4HomeStreet HMST ... ... 22 32.60 24.00 134 27.60 -4.7HometBk n HMTA .04p ... ... 15.79 10.60 1 14.10 +26.2HomeTrBc HTBI ... ... 27 29.60 21.40 21 28.50 +10.7HomolMd n FIXX ... ... ...dd 24.40 16.12 106 20.24 +8.5HookerFu HOFT .56 1.2 18 52.75 35.90 41 47.75 +12.5HopeBcp HOPE .52 2.9 16 19.86 15.10 353 17.98 -1.5HopFedBc HFBC .28f 1.7 22 16.69 13.51 1 16.50 +17.0HorizBcp s HBNC .40 1.9 18 22.13 16.67 37 20.70 +11.7HorizPhm HZNP ... ... ...dd 18.23 11.17 766 16.80 +15.1HorizTFn HRZN 1.20 11.6 10q 11.88 9.66 68 10.37 -7.6Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 104 24.00 -2.2HorzDAX DAX .60m 2.1 ... 34.00 28.07 2 28.65 -9.3Hortonwks HDP ... ... ...dd 22.00 12.09 308 18.62 -7.4HospPT HPT 2.12f 7.4 11 31.27 23.83 523 28.78 -3.6HostessBr n TWNK ... ... 26 16.55 11.00 352 14.03 -5.3Hostess wt TWNKW ... ... ... 3.04 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.55 6.20 267 7.70 -17.2HoustWC HWCC .12m 1.4 ... 9.32 4.70 21 8.55 +18.8HovnEn pf A HOVNP ... ... ... 8.47 5.50 6.09 -18.8HowardBcp HBMD ... ... 29 24.20 16.70 28 18.20 -17.3HuazhuGr HTHT ... ... 33 49.60 19.13 835 40.81 +13.0HubGroup HUBG ... ... 28 54.46 33.18 207 50.50 +5.4HudsonGbl HSON .20 11.8 ...dd 2.44 1.26 5 1.69 -24.9HudsonTc HDSN ... ... 35 10.40 1.93 346 2.10 -65.4HuntJB JBHT .96 .8 19 131.74 88.83 295 122.01 +6.1HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.90 9.43 9.88 +1.2HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 3.0 16 16.60 12.14 4915 14.72 +1.1HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 19 26.76 -4.9HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.82 -.8Str 7handl n HNDL ... ... ... 25.98 23.65 1 24.19 -3.5Hurco HURC .44 1.0 18 50.50 32.75 6 45.45 +8.0HuronCon HURN ... ... ...dd 43.70 29.53 97 42.10 +4.1HutChMd n HCM ... ... ... 42.25 21.44 43 30.06 -23.7tHuttigBld HBP ... ... ...dd 7.75 4.55 44 4.43 -33.4Hydrognc HYGS ... ... ...dd 12.00 6.75 18 7.50 -32.4HyreCar n HYRE ... ... ... 6.50 4.65 846 4.99 -2.2I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.05 +1.8I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 .38 +26.7i3 Vert n IIIV ... ... ... 19.50 13.79 95 15.04 -18.0IAC Inter IAC 1.36 .9 58 166.64 98.91 237 153.08 +25.2IBEX Hl n IBEX ... ... ... tICAD ICAD ... ... ...dd 4.89 2.93 65 2.99 -13.1ICC Hld n ICCH ... ... 76 18.00 14.54 15.99 -1.7ICF Intl ICFI .56 .8 22 76.13 41.10 56 72.35 +37.8ICU Med ICUI ... ... ...cc 313.20 164.00 66 289.60 +34.1IClickInt n ICLK ... ... ...dd 11.40 5.03 127 6.27 -30.7ID Syst IDSY ... ... ...dd 8.05 5.37 2 6.03 -13.1IdexxLab s IDXX ... ... 66 229.01 146.09 234 218.82 +39.9IES Hldgs IESC ... ... 24 19.35 14.05 7 16.85 -2.3IF Bancp IROQ .20f .8 28 24.65 19.10 24.50 +24.6IFresh n IFMK ... ... ...dd 18.00 4.56 1 5.18 -60.1IHS Mark INFO ... ... 30 53.05 42.40 1264 51.79 +14.7II-VI IIVI ... ... 26 53.08 34.00 676 40.70 -13.3ILG Inc ILG .70 2.1 39 35.00 24.38 573 33.91 +19.1IMV Inc n IMV ... ... ... 7.21 4.80 4 5.00 -27.3INTLFCStn INTL ... ... 17 53.57 33.11 78 51.99 +22.2IPG Photon IPGP ... ... 34 264.11 144.71 227 218.50 +2.0iPass IPAS ... ... ...dd 1.36 .25 37 .34 -34.8iPicEnt n IPIC ... ... ... 17.00 6.75 3 7.91 -47.8IQ US Lg n CLRG .08e ... ... 27.80 24.16 3 24.75 -2.1IQIYI n IQ ... ... ... 46.23 15.30 17943 32.98 +112.1IRSA Prop IRCP 1.86e 6.2 ... 64.68 27.55 5 30.20 -46.5sIRhythm n IRTC ... ... ...dd 84.70 40.12 265 85.02 +51.7iRobot IRBT ... ... 34 109.78 55.77 260 76.29 -.5iShEMAsia EEMA 1.23e 1.8 ...q 81.27 64.14 16 68.02 -7.8iShTurkey TUR 1.10e 3.7 ...q 47.13 28.61 345 29.43 -32.3iShIntTBd s IGOV ... ... ...q 201.98 48.33 111 49.24 -1.4iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 46 48.61 +2.4iSh1-3yITB ISHG .20e .2 ...q 87.67 81.21 0 82.25 -2.3iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 628 97.99 -.6iShGTimb WOOD .94e 1.2 ...q 83.88 60.17 47 77.95 +9.6iShEurFn EUFN .74e 3.7 ...q 25.85 19.86 735 20.18 -13.4iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 66.73 280 70.62 -7.4iShEMInfr EMIF .93e 3.3 ...q 35.28 27.44 7 28.02 -14.8iShGClnEn ICLN .33e 3.8 ...q 10.08 8.49 62 8.77 -5.9iShACWX ACWX 1.00e 2.1 ...q 53.74 45.17 147 46.90 -6.1iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.02 1374 70.85 -1.7iSEafeSC SCZ 1.51e 2.4 ...q 69.19 57.08 1372 61.88 -4.1iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 2368 106.66 -8.1iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 19 48.50 -2.0iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 1464 102.51 -2.9iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 1330 83.26 -.7iShEurRE IFEU 1.46e 3.7 ...q 42.63 36.57 3 39.72 -3.5iShIntlRE IFGL 1.48e 5.1 ...q 31.77 27.88 221 29.12 -2.9iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.49 48 55.70 -3.7iShs SOX SOXX 1.55e .9 ...q 198.84 138.23 381 176.09 +3.7iShIndia50 INDY .15e .4 ...q 39.29 33.37 128 35.05 -5.6iShNsdBio s IBB ... ... ...q 119.30 100.22 1485 110.59 +3.6iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 444 104.00 -2.4iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 19 107.07 -4.4iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 163 106.17 -2.8iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 246 103.56 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 140 119.87 -1.9iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 50.22 226 53.63 -3.2iSCorUSGr s IUSG .72e 1.3 ...q 59.23 47.78 179 57.11 +6.2iShShtTrB SHV .03e ... ...q 110.44 110.18 738 110.30 +.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 75

iShUSPfd PFF 2.13a 5.6 ...q 39.28 36.52 4686 37.83 -.6iShCrShUS s ISTB ... ... ... 50.47 48.89 86 48.99 -1.7iShSCGrth IJT 1.54e .8 ...q 196.42 149.00 141 191.23 +12.4Itus Cp hrs ITUS ... ... ...dd 6.43 .60 39 3.20 +35.6Iberiabnk IBKC 1.52 2.0 28 87.55 68.55 160 76.55 -1.2Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 1 27.33 -3.7Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 27.14 -3.4Icahn Ent IEP 7.00f 9.8 30 73.23 49.13 32 71.40 +34.7IchorHld n ICHR ... ... 9 35.51 17.76 768 20.21 -17.8Icon PLC ICLR ... ... 34 138.17 96.03 137 132.27 +17.9IconixBrnd ICON ... ... 1 7.06 .55 837 .65 -49.9IdealPower IPWR ... ... ...dd 3.29 1.00 29 1.09 -23.2Identive lf INVE ... ... ...dd 5.91 2.55 7 3.90 +16.8IderaPhm IDRA ... ... ...dd 2.87 1.12 320 1.32 -37.4iKangHlth KANG ... ... 18 20.62 11.70 159 20.50 +29.7Ikonics IKNX ... ... ... 13.03 7.25 1 10.50 +39.6Illumina ILMN ... ... 73 293.15 167.98 439 280.77 +28.5ImageSens ISNS ... ... ...dd 5.20 2.50 1 4.15 +40.7Immersn h IMMR ... ... 9 17.71 5.76 485 15.68 +122.1ImmuCell ICCC ... ... 76 9.25 5.26 4 6.80 -22.6ImmuneDs IMDZ ... ... ...dd 13.05 2.80 214 4.85 +24.4ImmuneP rs IMNP ... ... ... 3.28 .17 454 .18 -68.2ImunoGn IMGN ... ... ...dd 13.41 4.80 1187 10.36 +61.6Imunmd IMMU ... ... ...dd 26.48 7.17 980 24.38 +50.9Immuron n IMRN ... ... ... 16.70 4.47 0 10.45 +97.5Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 59 2.45 +56.1ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 53.95 37.17 76 48.40 +21.9Impinj n PI ... ... ... 55.90 9.95 154 22.10 -1.9ImprimisP IMMY ... ... ...dd 3.30 1.35 25 2.29 +34.7Incyte INCY ... ... ...dd 140.11 60.23 857 68.28 -27.9IndBkMA INDB 1.52 1.9 23 84.83 65.25 54 78.85 +12.9IndBkMI IBCP .60 2.3 20 27.10 18.50 33 25.80 +15.4IndepBkTX IBTX .56f .8 20 79.00 51.71 67 67.40 -.3IndusAcq n INDU ... ... ... 11.74 9.65 2 9.90 +1.5IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.44 +3.8IndSvAm lf IDSA ... ... ... 2.70 1.30 5 1.98 +20.7IndLogis n ILPT .27p ... 73 24.00 17.21 90 22.51 -3.6Innera INFN ... ... ...dd 12.39 6.10 447 9.77 +54.3InnityPh INFI ... ... ...dd 3.75 .93 147 1.94 -4.4InfPrCas IPCC 2.32 1.6 29 150.65 83.00 142.80 +34.7InaRx n IFRX ... ... 66 42.83 14.47 4 30.45 +45.3InfoSvcs III .20f 4.8 5 4.63 3.52 79 4.19 +.5InfrEnAlt IEA ... ... ... 10.42 8.25 58 9.71 -2.1InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.0 14 36.95 20.75 49 32.65 -5.6InnerWkgs INWK ... ... 26 12.03 8.19 96 8.94 -10.9Innodata INOD ... ... ...dd 1.85 .88 17 1.00 -26.3Innophos IPHS 1.92 4.0 43 51.34 38.66 30 48.16 +3.1Innospec IOSP .88f 1.1 29 81.05 54.10 31 77.55 +9.8InnovBio rs INNT ... ... ... 50.50 3.43 270 25.84 +323.6MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.52 2.60 1 2.96 +.7Innoviva INVA 1.00 7.0 14 17.99 11.47 583 14.24 +.4Inogen INGN ... ... ...cc 194.23 89.01 90 189.10 +58.8Inovalon n INOV .12p ... ... 17.80 8.90 238 10.30 -31.3InovioPhm INO ... ... ...dd 8.21 3.64 554 4.20 +1.7Inpixon rs INPX ... ... ... 29.28 .12 926 .17 -97.4InseegoCp INSG ... ... ...dd 2.33 1.01 42 1.94 +20.5InsightEnt NSIT ... ... 17 51.28 32.11 115 48.64 +27.0Insignia s ISIG .70e ... ...dd 2.40 .97 2 1.71 +43.7Insmed INSM ... ... ...dd 33.94 11.49 264 25.08 -19.6InspEnt INSE ... ... ... 14.00 4.40 26 6.75 -31.1Insteel IIIN .12a .4 26 35.60 23.20 33 33.90 +19.7Insulet PODD ... ... ...dd 102.89 48.82 273 86.31 +25.1InsysTher s INSY ... ... ...dd 14.00 4.10 188 7.23 -24.8IntecPhm n NTEC ... ... ...dd 9.80 4.00 45 4.50 -12.6IntegLfSc s IART ... ... 71 67.50 41.51 438 62.66 +30.9IntgDv IDTI ... ... 33 35.40 23.07 422 31.60 +6.3IntegMed n IMTE ... ... ... 44.00 1.85 2 16.60 +194.8Intel INTC 1.20 2.4 19 57.60 33.23 16299 49.49 +7.2Intellia n NTLA ... ... ...dd 35.99 14.45 509 29.57 +53.9Intelliph IPCI ... ... 4 2.92 .32 50 .46 -42.9IntParfum IPAR .84 1.5 38 55.45 35.55 27 54.25 +24.9InteractB IBKR .40 .6 36 80.32 36.23 585 63.37 +7.0InterceptP ICPT ... ... ...dd 135.59 51.05 403 88.65 +51.7InterDig IDCC 1.40 1.7 11 85.50 67.55 109 81.10 +6.5Interface TILE .26 1.1 24 26.25 18.30 140 23.50 -6.6Intergroup INTG ... ... ...dd 28.35 21.30 27.25 +14.3IntlnkEl n LINK ... ... ...cc 9.50 2.50 10 3.31 -36.7Intermolec IMI ... ... ...dd 1.75 .86 46 1.68 +22.6Internap rs INAP ... ... ... 22.36 8.88 149 11.61 -26.1IntlBcsh IBOC .66 1.5 17 45.00 33.85 77 43.15 +8.7IntlSpdw ISCA .47f 1.0 9 47.45 32.25 136 45.35 +13.8IntrntGold IGLD ... ... ... 10.91 2.40 15 2.85 -66.3IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 2 9.80 +7.6IntrpDia rs IDXG ... ... 1 1.80 .72 99 .90 -11.8IntersENT XENT ... ... ...dd 42.95 26.90 157 35.35 +9.1Intersectns INTX ... ... ...dd 4.78 1.46 14 1.95 -13.7Intevac IVAC ... ... 94 12.20 4.51 148 4.70 -31.4IntraCellu ITCI ... ... ...dd 25.82 10.25 108 17.98 +24.2IntriCon IIN ... ... ...cc 46.20 6.90 47 40.80 +106.1Intuit INTU 1.56 .8 45 216.63 130.26 776 204.76 +29.8IntSurg s ISRG ... ... 73 496.92 306.86 383 485.58 +33.1InBLDR As ADRA .72e 2.2 ...q 37.70 30.77 32.83 -5.0InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.69 9 22.37 -4.9InBLDR Em ADRE .60e 1.5 ...q 48.92 38.20 5 40.81 -5.4InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.40 1 21.80 -4.8InvGDrChi PGJ .20e .4 ...q 50.87 37.28 99 45.60 +1.7InvDivAch PFM .50e 2.0 ...q 27.77 23.91 4 25.61 -3.2InvHiYlDv PEY .54 3.1 ...q 18.61 16.52 141 17.65 -.9InvIntlDiv PID .65e 4.2 ...q 17.38 15.13 81 15.63 -5.5InvNsdMo DWAQ .06e .1 ...q 117.50 89.13 3 111.03 +8.2InvUtils PUI .63e 2.3 ...q 29.97 23.64 9 27.95 +.4InvWtrRs PHO .18e .6 ...q 31.82 26.47 12 30.27 InvBuybk PKW .52e .9 ...q 63.49 52.75 152 56.78 -3.8InvNasIntn PNQI ... ... ...q 147.75 101.71 30 139.22 +20.3InvSmMid PRFZ 1.30e .9 ...q 143.22 113.90 62 140.20 +7.9InvBasMat PYZ .61e .9 ...q 75.26 60.34 1 67.28 -4.8Inv CnsCyc PEZ .30e .6 ...q 57.39 43.86 141 54.53 +8.5InvTechM PTF .26e .4 ...q 64.75 45.17 6 60.33 +14.5InvDWA M PDP .11e .2 ...q 57.68 46.49 41 55.30 +7.1InvInds PRN .19e .3 ...q 64.86 53.31 5 59.60 -2.2InvHlthcr PTH ... ... ...q 94.93 59.64 16 88.99 +23.5Inv Fincl PFI .14e .4 ...q 37.29 30.63 88 34.60 -1.5InvEngy PXI .69e 1.6 ...q 46.64 30.10 21 42.77 +8.3InvCnsStp PSL .67e .9 ...q 72.79 58.73 20 70.65 +8.6In1-30TrII PLW .66 2.1 ... 33.52 30.78 7 31.76 -3.1InSC CnS II PSCC 1.34e 1.7 ...q 82.04 64.11 2 81.00 +8.3PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.45 +.8PS SC CnDs PSCD .35e .5 ...q 64.56 50.36 63.79 +4.3InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 1 24.45 -1.7InKBWRg II KBWR .79e 1.4 ...q 61.23 47.64 2 57.92 +3.4InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 1 59.51 +.2InKbwReit KBWY 2.58 7.2 ...q 38.43 29.75 63 36.02 +1.7InKbwHiD II KBWD 2.10 9.0 ...q 24.69 21.09 20 23.34 -1.1In KBWBkII KBWB .58e 1.1 ...q 60.38 46.12 910 53.45 -2.9InIntByb II IPKW .29e .8 ...q 40.14 31.77 12 35.69 -5.0InGlbWtII PIO .34e 1.4 ...q 27.16 23.34 4 25.00 -4.0InGlGoldII PSAU .10e .5 ...q 21.85 17.58 8 18.61 -5.3InGlbAgrII PAGG .74e 2.8 ...q 28.90 24.79 26.47 -3.3PS SC Egy PSCE .14e .8 ...q 18.77 11.37 17.23 +11.9In IntlLB II IDLB ... ... ...q 32.01 27.59 4 29.01 -3.8PS SC Fin PSCF .97e 1.5 ...q 57.77 48.65 57.67 +5.8InDWATcR II DWTR ... ... ...q 30.81 24.35 3 29.48 +4.4InTactII DWIN 1.18 4.6 ... 28.03 24.71 30 25.56 -4.9PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 52.84 In SmCMoII DWAS .07e .1 ...q 57.35 41.94 76 54.78 +12.4PS SCMatl PSCM .41e .8 ...q 55.75 43.76 53.60 +2.4InDWA MoII DWLV ... ... ... 33.50 32.05 8 32.63 -2.6PS SC Info PSCT .08e .1 ...q 83.61 71.36 83.28 +8.9InEmMomII PIE .12e .6 ...q 22.22 16.99 97 19.70 -4.1InDevMoII PIZ .26e 1.0 ...q 29.70 25.29 40 27.20 -1.6PS SC Ind PSCI .40e .6 ...q 68.67 52.88 68.02 +5.4PS SC HCre PSCH ... ... ...q 127.23 83.33 126.46 +28.4Investar ISTR .16f .6 27 28.95 20.25 5 28.45 +18.2InvestBncp ISBC .36 2.8 19 14.69 12.48 891 12.92 -6.9InvTitl ITIC 1.60a .9 15 221.88 162.67 0 184.00 -7.2Invuity n IVTY ... ... ...dd 9.55 2.35 26 3.80 -38.7IonisPhm IONS ... ... ...cc 65.51 39.07 298 43.44 -13.6IovanceTh IOVA ... ... ...dd 19.90 4.45 323 13.05 +63.1iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 1 36.86 +16.3iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3siRadimed IRMD ... ... ...cc 21.25 8.25 47 20.60 +36.0Iridex IRIX ... ... ...dd 10.98 4.28 7 6.32 -17.1IridiumCm IRDM ... ... 20 17.95 9.68 418 16.75 +41.9Iridium pfB IRDMB 16.88 3.1 ... 593.19 348.00 543.27 +35.1sIronwdPh IRWD ... ... ...dd 19.79 12.89 527 19.40 +29.4iShRUT P n AMCA .26e ... ... 28.53 24.40 6 27.08 -1.0iSh USD n SUSC ... ... ... 25.90 24.01 6 24.12 -5.3iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 0 24.47 -2.0iShExpoTc XT .14p ... ...q 38.52 31.51 56 36.19 +2.1iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 2 59.57 +2.1iShHYlexOG HYXE ... ... ... 52.50 49.80 0 50.02 -2.0iShFallAn n FALN 1.48a 5.7 ... 30.06 26.00 5 26.16 -3.6iSh ESG Opt ESGD ... ... ... 72.49 62.02 19 64.69 -4.6iSh GlImp n MPCT 1.18e 2.1 ... 62.84 54.01 0 56.46 -4.6iShCTotBd s IUSB ... ... ...q 51.49 48.94 64 49.26 -3.2iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 107 27.14 -5.4iSh UAE UAE .63e 4.2 ...q 18.08 14.87 3 15.08 -10.2iSh Qatar QAT .66e 4.0 ...q 18.00 13.01 61 16.54 +2.1iShCmdSel COMT 1.89e 4.9 ...q 40.62 32.12 54 38.34 +5.5iShGblGld rs RING ... ... ...q 20.84 16.88 86 17.66 -6.1Isramco ISRL ... ... ...dd 135.05 92.00 0 122.90 +17.4Iteris ITI ... ... ...dd 8.17 4.09 75 5.13 -26.4IterumTh n ITRM ... ... ... 13.00 9.50 5 9.96 -22.5Itron ITRI ... ... ...dd 79.95 56.70 63 60.60 -11.1IturanLoc ITRN .96 3.2 16 38.00 28.50 12 30.40 -11.1IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 .85 158 .88 -80.5J -:J&J Snack JJSF 1.80 1.2 24 158.41 124.10 56 153.32 +1.0j2Global JCOM 1.66f 1.9 31 91.58 70.27 81 87.32 +16.4JA Solar JASO ... ... 10 8.48 6.01 154 6.78 -9.1JD.com JD ... ... 20 50.68 34.76 5909 38.39 -7.3JMU Ltd JMU ... ... ... 2.55 .34 3 .35 -65.5JackHenry JKHY 1.48 1.1 30 133.47 98.16 199 131.76 +12.7JackInBox JACK 1.60 1.9 25 108.55 79.23 297 85.38 -13.0JkksPac JAKK ... ... ...dd 4.20 1.95 28 3.20 +36.2Jamba JMBA ... ... ... 11.25 7.01 24 10.92 +35.5JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 38 39.79 -.5JanusSmC JSML ... ... ... 43.05 32.73 40.94 +11.4JanSmMid JSMD ... ... ... 44.70 33.36 1 42.66 +9.9JanLTCar n OLD ... ... ... 27.50 21.60 2 25.69 +7.3JanObes n SLIM ... ... ... 39.15 26.17 1 36.57 +18.0JanOrgan n ORG ... ... ... 36.00 29.13 1 32.37 -6.3Jason Inds JASN ... ... ...dd 3.88 .77 54 2.38 +.4Jason wt JASNW ... ... ... .10 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 173 172.94 +28.4JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .18 -52.0JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9tJerashHl n JRSH ... ... ... 11.00 6.76 15 6.70 -22.0JetBlue JBLU ... ... 11 24.13 18.05 1911 19.12 -14.4JetPay h JTPY ... ... ...dd 4.90 1.45 26 1.85 -27.2JewettCm s JCTCF ... ... 22 8.96 5.83 1 7.90 +5.3JohnsnOut JOUT .48 .6 21 90.16 44.48 18 85.18 +37.2JointCorp JYNT ... ... ...dd 8.88 3.46 18 8.08 +62.9JounceTh n JNCE ... ... ... 29.25 6.84 185 7.76 -39.1JunprPhm JNP ... ... 19 13.25 4.30 1597 11.45 +136.1K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 219 22.22 +23.4KBL Merg n KBLM ... ... ... 10.00 9.65 105 9.95 +2.5KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .36 +23.4KBL Mg un KBLMU ... ... ... 10.60 9.10 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 8 4.90 +18.4KCAP Fin KCAP .40 11.9 ... 4.00 2.91 349 3.37 -1.2KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 1 25.17 +.3KEYW Hld KEYW ... ... ...dd 9.84 4.94 330 9.29 +58.3 KLA Tnc KLAC 3.00f 3.0 14 123.96 87.93 797 101.60 -3.3KLX KLXI ... ... 26 82.50 45.73 247 71.42 +4.6sKVHInd KVHI ... ... ...dd 14.00 9.05 30 13.55 +30.9KaiserAlu KALU 2.20 2.1 34 116.86 88.60 82 103.75 -2.9Kala Ph n KALA ... ... ... 26.75 11.81 85 13.20 -28.6Kalvista rs KALV ... ... ...dd 15.80 5.48 18 8.50 -12.8Kamada KMDA ... ... ... 6.05 3.75 9 5.30 +11.6KandiTech KNDI ... ... ... 9.90 3.50 35 4.35 -36.0Karyophm KPTI ... ... ...dd 20.39 8.00 181 17.89 +86.4KayAnAc n KAAC ... ... ... 10.08 9.64 9.90 +2.0KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 0 10.42 +4.6KaziaTh rs KZIA ... ... ... 6.68 1.63 21 3.31 +4.1KearnyF s KRNY .16f 1.2 52 15.60 12.75 207 13.55 -6.2KellySA KELYA .30 1.3 12 32.31 21.01 66 22.89 -16.1KellySB KELYB .30 1.4 11 34.30 20.95 1 21.50 -24.6KemPhm n KMPH ... ... ...dd 8.40 2.45 61 6.40 +58.0KY FstFd KFFB .40 4.9 34 10.00 7.90 2 8.20 -8.4KeryxBio KERX ... ... ...dd 8.38 3.30 1614 3.87 -16.8KewnSc KEQU .68 1.9 20 38.80 24.00 2 35.15 +21.3KeyTrn KTCC ... ... 15 8.60 6.69 6 7.54 +10.6Kforce KFRC .48 1.4 27 36.75 16.75 57 34.85 +38.0KimballEl KE ... ... 19 22.45 15.75 37 19.40 +6.3KimballInt KBAL .28 1.7 17 20.97 15.40 75 16.47 -11.8KindredBio KIN ... ... ...dd 12.00 6.55 63 11.00 +16.4KingldJw KGJI ... ... 2 2.50 1.20 67 1.25 -38.1Kingstone KINS .40 2.4 26 21.70 13.21 5 16.90 -10.1KingtoneW KONE ... ... ... 9.90 2.63 4 7.19 +68.0KiniksaPh n KNSA ... ... ... 24.64 16.54 22 16.71 -14.2KinsaleCp n KNSL .28 .5 ... 56.69 34.70 47 55.02 +22.3Kirklands KIRK ... ... 35 13.48 8.17 75 11.76 -1.7KitovPh n KTOV ... ... ... 3.81 1.27 105 2.43 +6.6KitovPh wt KTOVW ... ... ... 1.10 .42 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 8 2.50 +42.9KopinCp KOPN ... ... ...dd 4.60 2.80 181 2.94 -8.1KornitDig n KRNT ... ... ... 21.80 11.70 53 17.25 +6.8Koss h KOSS ... ... ...dd 3.58 1.40 9 2.34 -24.3KraftHnz n KHC 2.50 4.0 18 90.38 54.11 1658 62.64 -19.4KratosDef KTOS ... ... ...dd 13.93 8.90 743 11.28 +6.5KrystlBio n KRYS ... ... ... 16.00 8.03 7 14.52 +38.0Kulicke KLIC .12p ... 50 28.71 18.22 483 23.66 -2.8KuraOnc n KURA ... ... ...dd 24.03 5.90 122 18.75 +22.5L -:LCNB Corp LCNB .64 3.2 15 22.84 18.05 5 20.00 -2.2LF CapA n LFAC ... ... ... 9.65 9.59 606 9.60 -.3sLF CapA un LFACU ... ... ... 10.09 9.98 54 10.10 +1.0LGI Homes LGIH ... ... 11 81.88 39.32 183 59.07 -21.3sLHC Grp LHCG ... ... 42 87.42 56.76 212 87.79 +43.3LKQ Corp LKQ ... ... 18 43.86 29.60 990 31.76 -21.9tLM FdgA n LMFA ... ... ... 6.65 .38 327 .39 -75.6LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 41.92 313 65.58 +14.8LRAD h LRAD .04 1.5 ...dd 2.67 1.46 13 2.64 +6.0LSI Ind lf LYTS .20 3.8 24 9.27 4.91 103 5.30 -23.0LaJollaPh LJPC ... ... ...dd 41.36 22.68 132 28.15 -12.5LakeShBc h LSBK .40 2.3 42 18.00 15.70 17.15 LakeldB LBAI .46f 2.3 19 21.90 15.06 44 20.20 +4.9Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 33 48.50 LakeInd LAKE ... ... 10 17.18 12.20 18 13.95 -4.1LamResrch LRCX 4.40f 2.6 16 234.88 139.24 2041 167.25 -9.1LamarAdv LAMR 3.64 5.3 23 79.17 61.36 256 68.18 -8.2LancastrC LANC 2.40 1.7 33 141.58 113.34 42 139.95 +8.3Landcad n LCA ... ... ... 11.00 9.89 112 10.14 +2.0Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 0 11.50 +9.3Landec LNDC ... ... 19 15.60 11.42 102 14.65 +16.3LandBncp LARK .80b 2.8 29 29.59 25.73 28.25 -2.6LandmInfr LMRK 1.47 10.5 22 18.75 12.95 33 13.99 -22.7LandIn pfA LMRKP 2.00 8.3 ... 26.14 21.76 1 24.22 -4.1LndInf un B LMRKO 1.98 8.1 ... 25.76 22.15 3 24.48 -4.0LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.13 23.74 -2.1LandsEnd LE ... ... 26 31.15 10.55 56 27.70 +41.7Landstar LSTR .60 .5 24 118.60 80.00 116 110.50 +6.1Lantheus n LNTH ... ... 5 24.45 13.55 119 14.90 -27.1Lantronix LTRX ... ... ... 3.56 1.78 9 2.85 +41.1Lattice LSCC ... ... ...dd 7.03 5.05 404 6.35 +9.9LaureatE n LAUR ... ... ... 18.24 10.46 174 14.49 +6.9Lawsn LAWS ... ... 7 28.00 19.30 4 24.50 -1.0Lazydays n LAZY ... ... 29 11.10 7.25 1 8.76 -21.1LeMaitreV LMAT .28 .8 41 41.28 26.37 83 35.76 +12.3LeadgBr g LBIX ... ... ...dd 3.75 .74 266 1.57 -3.7LeapTh n LPTX ... ... ... 10.25 4.90 15 9.13 +46.3LegacyRes LGCY ... ... ...dd 10.54 1.07 657 6.22 +286.3LegcyR pf LGCYP 2.00 11.3 ... 19.25 3.69 14 17.65 +275.5LegcyR pfB LGCYO 2.00 11.3 ... 19.24 3.69 98 17.73 +278.0LegacyTxF LTXB .64 1.6 17 46.45 34.58 107 39.50 -6.4LM DevDvr DDBI ... ... ...q 31.49 27.60 1 29.15 -1.8LM EMDvr EDBI ... ... ...q 35.60 28.90 28.90 -12.5LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 49 29.90 -5.2LM Gl Inf n INFR ... ... ... 30.39 27.00 0 28.25 -4.2LM SC Qu n SQLV ... ... ... 30.38 23.33 29.54 +8.4LeisAcq n LACQ ... ... ... 9.67 9.55 267 9.65 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.08 9.30 10.08 +1.7LendgTree TREE ... ... ...dd 404.40 166.85 118 215.90 -36.6LevOneBc n LEVL .03p ... 57 30.79 25.51 5 26.90 -8.1LexiPhm rs LXRX ... ... ...dd 17.29 7.67 199 13.03 +31.9LexnFint n LX ... ... ...cc 20.00 10.15 114 12.17 -12.4LianlouSm LLIT ... ... ... 3.69 1.05 2 1.80 +2.6LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 99 76.75 -9.8LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 323 76.65 -10.0LibExpA n LEXEA ... ... ... 58.20 35.89 164 44.88 +1.2LibExpB n LEXEB ... ... ... 57.52 39.17 46.00 +2.2LibtyGlobA LBTYA ... ... ...dd 39.73 27.11 717 28.19 -21.3LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.00 -21.2LibtyGlobC LBTYK ... ... ... 37.86 26.08 1403 27.17 -19.7LibLA A n LILA ... ... ...dd 24.00 18.26 196 19.46 -9.8LibLA C n LILAK ... ... ... 23.92 17.90 506 19.58 -8.5LibMSirA n LSXMA ... ... ... 48.18 38.61 175 45.52 +14.8LibMSirB n LSXMB ... ... ... 47.80 38.62 1 46.25 +3.9LibMSirC n LSXMK ... ... ... 48.33 38.52 518 45.92 +15.8LibMBrA n BATRA ... ... ... 26.52 21.35 16 25.91 +17.5LibMCFor FWONK ... ... ... 41.14 28.37 508 37.93 +11.0LibMAFor FWONA ... ... ... 39.37 27.22 76 36.03 +10.1LibMBrC n BATRK ... ... ... 26.32 21.53 34 26.01 +17.1LibertyTax TAX .64 7.5 9 14.70 7.75 40 8.50 -22.7LibTripA A LTRPA ... ... ...cc 17.45 7.90 244 16.35 +73.5LibTripA B LTRPB ... ... 63 17.05 9.00 0 16.40 +74.5LifePtHlth LPNT ... ... 48 67.65 41.45 399 50.20 +.8LifetimeBr LCUT .17 1.3 21 20.20 10.00 12 12.75 -22.7sLifevant rs LFVN ... ... ... 6.84 2.86 190 6.68 +40.3tLifewayFds LWAY ... ... 15 10.75 4.30 19 4.37 -45.4sLigandPh LGND ... ... 68 212.50 115.40 155 212.33 +55.1LightPath LPTH ... ... ... 4.10 1.97 65 2.30 +3.6Lightbrdg rs LTBR ... ... ... 4.80 .91 294 .93 -23.6Limbach n LMB ... ... ...dd 15.22 10.59 8 11.83 -14.5LimelghtN LLNW ... ... ... 6.05 2.85 827 4.68 +6.1sLimestBcp LMST ... ... ...dd 16.01 9.98 5 17.00 +18.7Limoneira LMNR .25 1.0 19 26.80 19.62 79 25.95 +15.8LincEdSv LINC .08 5.0 ...dd 3.55 1.49 15 1.61 -20.3LincElec LECO 1.56 1.8 25 101.34 81.48 168 86.94 -5.1sLindbladEx LIND ... ... 71 13.54 8.66 58 13.44 +37.3Lindblad wt LINDW ... ... ... 2.12 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 44 1.38 -59.9Liquidity LQDT ... ... ...dd 7.65 4.34 21 6.75 +39.2Littelfuse LFUS 1.48 .7 45 238.11 161.66 180 223.33 +12.9LivaNova n LIVN ... ... 34 105.90 59.12 126 102.04 +27.7LiveOakB n LOB .12 .4 13 31.65 20.75 85 31.55 +32.3LiveVent rs LIVE ... ... ...cc 26.50 9.54 2 12.67 -20.7LiveXLve n LIVX ... ... ... 11.11 3.43 82 6.03 +50.8LivePrsn LPSN ... ... ...dd 24.08 10.70 208 21.65 +88.3Logitech LOGI .63e 1.4 33 46.12 32.66 102 43.90 +30.5LogMeIn LOGM 1.20 1.2 95 134.80 99.45 216 104.10 -9.1LoneRs n LONE ... ... ... 8.96 2.43 111 8.42 +112.1LoopInd n LOOP ... ... ... 19.00 9.21 11 11.29 -22.0LoralSpac LORL ... ... 58 51.75 36.85 15 38.25 -13.2Lovesac n LOVE ... ... ... 25.01 19.33 12 20.59 -14.2LoxoOncol LOXO ... ... ...dd 208.95 69.00 143 180.18 +114.0lululemn gs LULU ... ... 56 129.79 56.56 1281 125.23 +59.3Lumentm n LITE ... ... 15 74.40 41.95 2252 55.05 +12.6Luminex LMNX .24 .8 39 31.17 18.62 91 29.59 +50.2LunaInn h LUNA ... ... ...cc 4.00 1.16 40 3.21 +32.3LuthBur n LBC .07e ... ... 13.60 11.02 22 11.51 -4.4M -:MACOM MTSI ... ... ...dd 65.99 15.46 218 23.40 -28.1MAM Soft MAMS ... ... 21 9.42 6.11 1 8.74 +16.4MB Fncl MBFI .96 2.0 19 51.59 38.29 410 46.87 +5.3MB Fin pfC MBFIO .39p ... ... 26.48 24.20 4 25.43 -3.3MBT Fnl MBTF .28f 2.6 16 11.55 9.25 14 10.90 +2.8MCBC n MCFT ... ... 18 31.26 16.82 69 28.66 +29.0MDC Pr gs MDCA .84 16.2 2 12.26 3.80 684 5.20 -46.7MEI Phrm MEIP ... ... ...dd 5.14 1.79 111 4.19 +99.5MER Tel rs MTSL ... ... ...dd 4.49 .99 17 1.12 -46.9MGE Engy MGEE 1.29 2.0 31 68.70 51.05 47 64.85 +2.8MGP Ing MGPI .32a .3 57 99.73 49.58 92 91.93 +19.6MI Acq n MACQ ... ... ... 11.41 8.34 175 10.55 +3.5MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 13.26 10.21 13.26 +24.9MKS Inst MKSI .80f .8 14 128.28 66.80 352 94.85 +.4MMA Cap MMAC ... ... 3 30.58 18.00 1 26.00 +7.0MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 21.30 +19.7MTGE Inv MTGE 2.00 10.2 6 20.20 16.15 344 19.70 +6.5MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 25.80 -1.1MTS MTSC 1.20 2.3 14 57.50 42.00 30 52.75 -1.8sMTchAcq n MTEC ... ... ... 9.95 9.17 3 9.75 +1.4MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.37 +3.0MVB Fin n MVBF .10 .6 ... 20.40 16.93 3 17.78 -11.5MYOS MYOS ... ... ...dd 2.38 1.03 9 1.47 +8.4MYR Grp MYRG ... ... 23 40.81 23.00 48 35.97 +.7Macatawa MCBC .24 1.9 22 12.82 9.05 27 12.57 +25.7sMackFn MFNC .48 2.8 15 17.25 13.51 37 17.32 +8.9MacroGen MGNX ... ... ...dd 32.74 14.36 102 21.20 +11.6MadrigP rs MDGL ... ... ...dd 325.98 15.15 81 295.13 +221.5Magal MAGS ... ... ...cc 6.48 4.13 23 5.35 +5.7MagellnHlt MGLN ... ... 23 112.25 71.50 64 97.55 +1.0Magenta n MGTA ... ... ... 16.33 11.45 78 12.98 -10.6MagicSft MGIC .26e 3.2 20 9.50 7.60 6 8.10 -3.3MagicJack CALL ... ... ... 8.65 5.55 7 8.53 +.9MagneG rs MNGA ... ... ... 22.95 .34 7012 .38 -92.0MagyarBc MGYR ... ... 72 13.75 12.01 12.88 +.6MaidenH MHLD .60 7.7 ...dd 11.65 5.55 95 7.80 +18.2MMyTrip MMYT ... ... ...dd 41.70 22.40 143 35.45 +18.8MalibuBoat MBUU ... ... 33 46.49 25.00 54 42.63 +43.4MalvernBc MLVF ... ... 14 28.20 21.00 1 25.10 -4.2MamEngy n TUSK ... ... ... 42.30 10.88 269 34.43 +75.4ManTech MANT 1.00f 1.8 18 62.24 37.02 65 55.15 +9.9ManhAssc MANH ... ... 30 54.21 39.10 135 47.71 -3.7ManhBrCa LOAN .48 6.2 18 8.00 5.25 37 7.80 +31.2sManitex MNTX ... ... ...dd 12.86 6.75 93 12.62 +31.5MannKd rs MNKD ... ... ...dd 6.96 1.09 484 1.88 -19.0Mannatech MTEX .50 2.6 9 22.40 13.50 1 19.25 +28.3MaraPat rs MARA ... ... ... 10.03 .88 373 .93 -77.4MarchxB MCHX .50e ... ...dd 3.20 2.34 25 3.09 +12.2tMarinSft rs MRIN ... ... ... 15.45 5.60 18 5.55 -49.3MarPet MARPS .32e 7.5 9 4.85 2.83 2 4.26 +25.3MarinusPh MRNS ... ... ...dd 9.87 1.27 356 7.75 -5.0MktAxess MKTX 1.68 .8 52 229.84 171.45 165 199.60 -1.1MarlinBs MRLN .56 1.8 19 31.95 20.26 12 30.70 +37.1MarIntA MAR 1.32 1.1 32 149.21 96.90 1345 124.52 -8.3Marrone MBII ... ... ...dd 3.39 .85 177 1.93 +75.5MartenTr s MRTN .10 .4 36 29.60 15.60 80 23.60 +16.3MartinMid MMLP 2.00 14.5 22 19.85 12.70 59 13.80 -1.4MarvellTch MRVL .24 1.1 20 25.18 14.87 7859 21.02 -2.1Masimo MASI ... ... 41 102.32 80.69 191 97.46 +14.9Match n MTCH ... ... 40 48.65 17.07 1323 38.59 +23.3Materialise MTLS ... ... ... 16.50 11.23 25 12.84 +1.0MatlinPr n MPAC ... ... ... 9.90 9.65 7 9.88 +1.2MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 25 10.51 +3.5MatrixSv MTRX ... ... ...dd 20.25 9.05 84 18.90 +6.2Mattel MAT .60 3.6 ...cc 21.67 12.21 1314 16.63 +8.1Mattersight MATR ... ... ...dd 3.05 1.93 8 2.70 +5.9MatthInt MATW .76 1.3 21 66.65 47.70 55 59.60 +12.9MaximIntg MXIM 1.68 2.9 24 74.94 43.43 1179 57.76 +10.5MaxwellT MXWL ... ... ...dd 6.61 4.29 64 5.35 -7.1 MaysJ MAYS ... ... 22 47.00 35.25 40.20 +3.1MazorRbt MZOR ... ... ...dd 76.56 33.76 226 58.25 +12.9McGrathR MGRC 1.36 2.1 10 68.79 33.24 48 64.30 +36.9MedalFin MFIN .20 3.8 ...dd 5.86 2.08 23 5.29 +49.9MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.01 0 25.50 -5.0MedTrBill MTBC ... ... ...dd 5.44 1.08 181 3.71 +42.1MedTBill pf MTBCP 2.75 10.6 ... 27.30 22.21 10 25.92 +2.6MediCo MDCO ... ... ...dd 43.79 24.45 281 36.13 +32.2MediciNova MNOV ... ... ...dd 14.50 4.40 166 7.62 +17.8Medidata MDSO ... ... ...cc 85.92 59.60 719 82.94 +30.9Medigus rs MDGS ... ... ... 3.18 1.05 18 1.23 -6.6MediWound MDWD ... ... ...dd 7.50 3.56 12 6.95 +56.2Medpace n MEDP ... ... 37 45.94 26.56 108 43.93 +21.2MeetGrp MEET ... ... ...dd 5.45 1.84 1178 4.68 +66.0MeiraGTx n MGTX ... ... ... 15.49 10.62 96 12.17 -18.9MelcoResE MLCO .32e 1.3 81 32.95 19.56 2169 24.96 -14.0Melinta rs MLNT ... ... ... 24.25 5.20 565 6.50 -58.9Mellanox MLNX ... ... ...cc 90.45 42.05 147 84.65 +30.8MelroseBn MELR .34e ... 25 20.50 17.40 5 19.65 -1.7MenloTh n MNLO ... ... ...dd 39.86 6.99 49 8.31 -71.1sMenus n MRUS ... ... ... 24.05 13.30 30 24.48 +26.2MercadoL MELI .60 .2 ...cc 417.91 217.06 225 297.43 -5.5MercBank MBWM .88 2.4 18 38.08 28.92 24 37.30 +5.5MercerIntl MERC .50 2.9 15 17.75 10.45 110 17.05 +19.2MerchBcp n MBIN .24 .9 ... 29.15 16.27 73 27.94 +42.0MercSys MRCY ... ... 49 55.00 30.11 210 38.54 -25.0MeridBcp EBSB .20 1.0 26 21.85 16.35 83 19.35 -6.1MeridnBk n MRBK ... ... ... 21.37 16.56 17.65 -11.7MeridBio VIVO .50 3.1 26 17.10 13.35 59 16.05 +14.6MeritMed MMSI ... ... 52 55.50 36.21 101 53.25 +23.3MerrimP rs MACK ... ... 1 15.40 4.71 172 5.18 -49.5Mersana n MRSN ... ... ... 23.96 12.45 57 18.97 +15.5sMesaLabs MLAB .64 .3 ...dd 214.00 122.35 8 215.25 +73.2Mesoblast n MESO ... ... ... 8.55 4.74 57 5.87 +.5MetaFincl CASH .52 .5 20 117.98 60.70 39 98.10 +5.9Methanx MEOH 1.32 1.9 20 72.30 42.15 448 71.25 +17.7Michaels MIK ... ... 10 27.87 17.25 1184 19.26 -20.4Microbot rs MBOT ... ... ... 1.55 .58 143 .72 -29.4Microchp MCHP 1.45f 1.6 92 104.20 75.80 1059 90.10 +2.5MicronT MU ... ... 5 64.66 26.85 51782 51.48 +25.2sMicronetE MICT ... ... ...dd 1.77 .65 4223 1.62 +44.6Microsoft MSFT 1.68 1.7 58 102.69 68.02 14651 99.05 +15.8MicroStr MSTR ... ... 23 196.35 122.16 39 131.76 +.4Microvisn MVIS ... ... ...dd 3.25 1.00 422 1.07 -34.4MidPenn MPB .60 1.8 18 37.90 25.71 2 33.80 +2.1MidConEn MCEP ... ... ...dd 2.52 .92 63 1.67 +41.5Midatech n MTP ... ... ... 2.80 .66 8 .72 -14.1Middleby MIDD ... ... 20 138.89 98.06 789 104.19 -22.8MiddledB MBCN 1.12 2.2 16 54.90 42.10 2 50.20 +4.1MdsxWatr MSEX .90 2.1 29 46.74 33.96 16 42.75 +7.1MidlStBc n MSBI .88 2.5 24 36.50 28.70 103 34.57 +6.4MidWOne MOFG .78f 2.3 18 37.94 30.56 23 34.33 +2.4MillerHer MLHR .72 1.9 17 41.85 29.90 2191 38.10 -4.9Mimecast n MIME ... ... ...dd 46.87 25.12 66 41.00 +43.0tMiMedx MDXG ... ... 17 18.25 3.80 4376 3.98 -68.4Mind CTI MNDO .30e 13.9 10 2.55 2.10 29 2.16 -12.3Mindbody n MB ... ... ...dd 45.50 21.57 127 39.50 +29.7MinervaN NERV ... ... ...dd 10.15 4.80 59 8.55 +41.3Miragen rs MGEN ... ... ... 15.91 5.01 191 7.15 -31.4MiratiTher MRTX ... ... ...dd 53.50 3.10 223 50.05 +174.2sMisonix MSON ... ... ...dd 13.50 7.05 7 13.21 +39.8Mitcham MIND ... ... ...dd 4.57 2.82 4 4.03 +27.1Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.34 2 23.92 +2.9MitekSys MITK ... ... 25 10.75 7.00 55 9.15 +2.2MitelNet g MITL ... ... ...dd 11.31 6.99 942 10.94 +32.9MobileMini MINI 1.00 2.1 41 48.65 28.10 108 48.35 +40.1MobileIron MOBL ... ... ...dd 6.55 3.20 114 4.60 +17.9ModMed n MMDM ... ... ... 10.24 9.65 1 9.98 +1.8ModMed wt MMDMW ... ... ... .75 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .52 +33.3ModMed un MMDMU ... ... ... 12.50 10.16 10.84 +3.1MolecTemp MTEM ... ... ...dd 13.25 .38 75 5.80 -42.1Moleculin n MBRX ... ... ... 3.40 1.30 121 1.70 -8.6Momenta MNTA ... ... ...dd 24.90 11.85 143 21.50 +54.1Momo MOMO ... ... ... 54.24 22.49 2117 44.07 +80.0MonakGp n MKGI ... ... ... 5.07 1.74 15 2.41 -51.5MonarCas h MCRI ... ... 30 47.92 29.37 30 44.15 -1.5Mondelez MDLZ .88 2.2 21 46.54 37.42 2751 40.81 -4.6MoneyGrm MGI ... ... ...dd 17.48 6.39 161 6.83 -48.2MngDB A n MDB ... ... ... 59.54 24.62 262 50.23 +69.2MonPwSys MPWR 1.20 .9 89 142.56 94.24 220 132.70 +18.1Monotype TYPE .46 2.3 49 26.75 15.75 86 20.60 -14.5Monro MNRO .80f 1.4 31 64.15 39.65 108 59.05 +3.7MonroeCap MRCC 1.40 10.1 9 15.30 12.18 65 13.82 +.5MonstrBv s MNST ... ... 40 70.21 47.61 1159 57.68 -8.9Mornstr MORN 1.00 .8 29 134.95 77.46 91 128.75 +32.8MoSys rs MOSY ... ... ...dd 2.23 .61 33 1.71 +54.1MotifBio n MTFB ... ... ... 13.75 6.84 8.49 -21.5MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 23 30.16 18.09 132 19.25 -22.9sMotusGI n MOTS ... ... ...dd 7.85 3.75 131 7.43 +69.6MtnPDia g MPVE ... ... ... 4.10 2.30 3 2.45 -10.9Moxian n MOXC ... ... ... 4.00 1.74 26 1.93 -49.8MudrickC n MUDS ... ... ... 9.94 9.55 9.64 +.5MudrcC un MUDSU ... ... ... 10.35 9.98 10.22 +2.2MultiColor LABL .20 .3 18 89.70 61.45 73 67.25 -10.2MustBio n MBIO ... ... ...dd 13.35 6.17 62 7.19 -40.0MutualFst MFSF .72 1.9 19 40.50 31.05 10 38.40 -.4MySize n MYSZ ... ... ...dd 3.58 .57 154 .92 +42.0Mylan NV MYL ... ... 8 47.82 29.39 1817 35.96 -15.0MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 14 2.08 -38.8MyoKard n MYOK ... ... ...dd 62.83 12.85 345 53.55 +27.2MyriadG MYGN ... ... 18 41.57 23.28 206 37.57 +9.4N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 38 38.62 +4.9NCS Mltst n NCSM ... ... ... 25.96 12.57 86 14.13 -4.1NETgear NTGR ... ... ...cc 71.42 42.65 196 65.35 +11.2NF EngSv NFEC ... ... ... 5.29 .76 293 2.93 +202.1NI Hldg n NODK ... ... ... 18.62 15.72 6 17.00 +.1NIC Inc EGOV .32 2.0 21 19.73 12.65 166 16.25 -2.1NICE Ltd NICE .64 .6 34 111.39 73.65 141 105.65 +14.9NII Hldg n NIHD ... ... ...dd 4.75 .22 761 4.12 +871.7nLIGHT n LASR ... ... ... 42.79 22.14 38 32.86 +21.9NMI Hldg h NMIH ... ... 12 21.92 10.10 139 16.50 -2.9NN Inc NNBR .28 1.5 18 32.90 18.05 104 18.30 -33.7NV5 Global NVEE ... ... 27 71.90 40.01 18 69.85 +29.0NVE Corp NVEC 4.00 3.2 46 135.00 68.50 6 124.00 +44.2NXP Semi NXPI ... ... 39 125.93 90.83 2198 106.87 -8.7Nabriva n NBRV ... ... ...dd 14.10 3.30 166 3.45 -42.3NanoDim n NNDM ... ... ... 6.36 1.21 57 1.95 -36.5NanoString NSTG ... ... ...dd 16.78 5.87 63 13.60 +82.1NanoVib n NAOV ... ... ... 5.00 3.68 8 4.60 -1.7Nanomtr NANO ... ... 28 44.17 22.08 226 35.45 +42.3NantHlth n NH ... ... ... 5.26 2.60 22 3.47 +13.8NantKwst n NK ... ... ... 8.45 2.66 175 2.94 -34.5sNapco NSSC ... ... 45 15.90 7.40 398 16.50 +88.6Nasdaq NDAQ 1.76f 2.0 23 96.19 69.52 503 90.14 +17.3Natera n NTRA ... ... ...dd 20.00 7.78 181 19.25 +114.1Nathans s NATH 1.00a 1.0 63 100.90 52.90 12 99.70 +32.1NatAmUnv NAUH .18 18.9 ... 2.61 .76 0 .95 -33.0NatlBnksh NKSH 1.19e 2.5 23 49.75 36.75 3 47.45 +4.4NatlBevrg FIZZ 1.50e ... 34 129.82 83.78 159 109.94 +12.8NatCineM NCMI .68 8.1 ...cc 8.61 5.09 249 8.35 +21.7NatlCmce n NCOM ... ... 24 48.60 38.03 25 47.15 +17.1NatEnrSv n NESR ... ... ... 11.33 9.51 10 10.43 +4.8NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 27 28.05 16.21 104 26.56 +35.2NatGnH pfA NGHCP 1.88 7.4 ... 26.46 22.77 1 25.25 NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 4 25.38 +1.3NatGnH pfC NGHCN 1.88 7.5 ... 26.11 23.13 10 25.15 +.5NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 2 25.69 +1.1NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 3 3.16 -4.2NatInstrm NATI .92 2.1 53 53.57 38.70 298 42.82 +2.9NatResrch NRC .68f 1.8 74 41.99 26.35 14 37.95 +1.7NSecGrp NSEC .20 1.2 11 18.17 11.53 16.30 -.3NatlVis n EYE ... ... ...cc 43.80 27.19 255 38.46 -5.3NatWstnLf NWLI .36 .1 11 368.00 276.00 4 313.84 -5.2NaturlAlt NAII ... ... 9 12.15 9.15 1 10.15 -1.5NatHlTr n NHTC .56f 2.2 6 29.28 14.15 33 24.95 +64.3NaturesSun NATR .40 4.3 ...dd 13.80 8.30 4 9.40 -18.6NatusMed BABY ... ... 51 43.60 28.00 103 35.30 -7.6Nav43 JSM 1.50 6.5 ... 25.00 20.21 21 23.12 -2.8Navient NAVI .64 4.9 7 16.93 11.48 1279 13.04 -2.1NavgGp s NAVG .28 .5 19 61.74 45.80 28 57.35 +17.8NebulaAc n NEBU ... ... ... 9.65 9.65 100 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 10.07 +.5NektarTh NKTR ... ... ...dd 111.36 17.51 1203 48.01 -19.6Nemaura n NMRD ... ... ... 6.80 2.51 15 2.70 -53.0Neogen s NEOG ... ... 73 84.46 47.67 109 81.73 +32.6NeoGenom NEO ... ... ...cc 14.18 7.08 212 13.80 +55.8NeonTh n NTGN ... ... ... 16.23 11.71 82 11.92 -20.5Neonode NEON ... ... ...dd 1.42 .30 63 .35 -52.9tNeosTher n NEOS ... ... ...dd 13.15 5.95 414 5.85 -42.6Neovasc g NVCN ... ... ...dd 1.89 .03 9251 .04 -93.0NeptuneT g NEPT ... ... 7 4.46 .70 510 3.02 +28.0Net1UEPS UEPS ... ... 8 13.20 8.05 160 9.06 -23.8NetElem rs NETE ... ... ... 33.51 2.56 22 7.23 -35.0sNetApp NTAP 1.60f 2.1 29 79.75 37.55 1911 77.29 +39.7NetEase NTES 2.16e .9 9 377.64 222.32 681 249.58 -27.7Netix s NFLX ... ... ...cc 423.21 144.25 5267 390.52 +103.4Netlist h NLST ... ... ...dd 1.35 .14 777 .17 -46.4NtScout NTCT ... ... 27 36.80 23.15 213 29.70 -2.5NetSolTch NTWK ... ... 32 6.60 3.09 24 5.70 +21.0Neuralst rs CUR ... ... ... 6.20 .88 12 1.10 -36.0NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.20 48 1.29 -25.4Neurcrine NBIX ... ... ...dd 106.26 44.75 322 99.10 +27.7Neuronet n STIM ... ... ... 29.84 23.96 90 26.96 -3.0Neurotrpe h NTRP ... ... ... 11.19 3.40 10 9.65 +37.1NewAgeB n NBEV ... ... ... 5.48 1.56 80 1.81 -16.6NewLink NLNK ... ... ...dd 19.30 3.75 269 4.75 -41.4NYMtgTr NYMT .80 13.1 9 6.54 5.35 617 6.11 -1.0NYMtT pfB NYMTP 1.94 8.1 ... 26.00 18.66 2 23.86 -5.7NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 0 24.20 -1.2NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 22.53 6 23.65 -4.2NewatrTc n NEWA ... ... ... 28.20 7.60 56 19.66 +109.4NewmrkGp NMRK ... ... ... 15.62 13.12 209 15.01 +4.5NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1116 15.28 -5.7NewsCpB NWS .20 1.3 ... 17.70 13.10 226 15.55 -6.3NewtekBsn NEWT 1.72e 8.4 ... 20.76 15.68 60 20.42 +10.4Newtek 22 NEWTZ 1.88 7.4 ... 27.50 25.47 25.51 -3.8Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.50 +1.6Nexeo Sol NXEO ... ... ... 11.14 6.74 683 9.12 +.2Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 11.00 +14.3NexstarM NXST 1.50 2.1 7 82.95 56.65 444 73.00 -6.6NextDec n NEXT ... ... ... 20.00 3.95 11 6.22 -25.2sNichFncl h NICK ... ... 23 9.50 7.59 14 9.71 +10.3NicoletBc n NCBS ... ... 16 61.98 51.21 2 55.80 +1.9NightstTh n NITE ... ... ... 24.94 10.01 298 19.47 +48.4Noodles NDLS ... ... ...dd 13.30 3.50 135 12.15 +131.4Nordson NDSN 1.20 .9 21 151.84 107.16 107 127.38 -13.0NorSys NSYS ... ... 88 6.24 2.77 2 3.53 -8.4NorestB NBN .04 .2 19 29.95 18.85 5 22.05 -4.8NthnTech NTIC .40 1.1 39 36.20 14.95 5 35.90 +45.1NorTrst NTRS 1.68 1.6 20 110.81 85.69 518 102.61 +2.7NthnTr pfC NTRSP 1.46 5.3 ... 27.93 25.00 27 27.39 +4.3NorthdBc NFBK .40 2.4 22 18.39 15.14 32 16.85 -1.3Nthrim NRIM .96f 2.4 17 40.90 26.31 12 40.55 +19.8NwstBcsh NWBI .68 3.9 19 18.20 15.06 262 17.59 +5.1NwstPipe NWPX ... ... ...dd 22.00 14.50 22 19.92 +4.0NorwdFn s NWFL .88 2.4 28 38.55 26.05 2 36.59 +10.9NovaLfstyl NVFY ... ... ...dd 3.10 1.06 6 1.66 -30.8NovaMeas NVMI ... ... 16 32.00 20.55 67 27.19 +4.9Novan n NOVN ... ... ... 7.33 2.65 6 2.97 -29.6Novanta NOVT ... ... ... 68.00 35.95 57 63.20 +26.4Novavax NVAX ... ... ...dd 2.75 .91 1936 1.37 +10.5Novelion rs NVLN ... ... ...dd 9.80 3.08 11 3.75 +20.2sNovoCure n NVCR ... ... ...dd 32.45 16.10 534 32.35 +60.1NovumeS n NVMM ... ... ... 4.75 1.52 1 1.70 -62.4NovusTher rs NVUS ... ... ...dd 8.61 3.12 10 7.03 +73.2NuCana n NCNA ... ... ...cc 32.00 9.32 15 21.99 +117.5NuVasive NUVA ... ... 34 81.68 44.62 201 52.17 -10.8NuanceCm NUAN ... ... ...dd 18.75 12.18 899 14.08 -13.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 76

Nutanix n NTNX ... ... ... 64.87 18.62 1296 51.91 +47.1NutriSyst NTRI 1.00 2.6 22 67.95 26.06 449 39.00 -25.9Nuvectra NVTR ... ... ... 23.66 7.60 320 18.10 +133.2NvNq100Dy QQQX 1.48 5.7 ...q 28.19 19.58 129 26.12 +7.9Nvidia NVDA .60 .3 45 269.20 138.58 5556 236.84 +22.4NxStageMd NXTM ... ... ...dd 29.93 22.70 256 27.78 +14.7Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 147 1.73 -50.6NymoxPh NYMX ... ... ...dd 4.60 3.00 51 3.56 +7.9O -:O2Micro OIIM ... ... ... 2.05 1.30 37 1.74 +4.0OFS Cap OFS 1.36a 11.7 9 14.34 10.41 17 11.66 -2.0OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 5 24.90 OHA Inv OHAI .08 5.2 38 1.68 .85 3 1.53 +33.0sOP Bancp n OPBK ... ... ... 13.18 11.54 165 13.72 +10.2OReillyAu ORLY ... ... 18 290.35 169.43 324 276.78 +15.1OSI Sys OSIS ... ... 70 96.64 50.50 27 78.18 +21.4OakVlyBcp OVLY .26e 1.2 19 23.89 13.80 6 21.57 +10.4OaktrSpL OCSL .38 8.1 ...dd 5.91 4.17 443 4.70 -3.9OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 3 24.65 -2.2OaktStInco OCSI .56e 6.9 10 9.09 7.03 59 8.11 -3.5OasmiaPh n OASM .02p ... ... 3.17 .80 0 1.31 +48.9ObalonT n OBLN ... ... ...dd 10.40 2.09 13 2.10 -68.2ObsEva n OBSV ... ... ... 20.35 6.15 68 15.37 +57.5OceanBio OBCI .05e ... ... 5.71 3.26 1 3.59 -17.3OceanPw rs OPTT ... ... ...dd 2.54 .78 93 .85 -22.5vjOceanR rs ORIG ... ... ... 138.84 20.22 297 29.79 +11.2OceanFst OCFC .60 2.0 18 30.90 24.02 68 30.04 +14.4Oclaro OCLR ... ... 13 10.49 5.61 949 8.67 +28.6OconeeFed OFED .40 1.4 31 30.49 25.55 0 28.56 -.5OcularTher OCUL ... ... ...dd 11.00 3.30 200 6.47 +45.4OdonateT n ODT ... ... ... 32.00 15.15 15 23.19 -7.2OdysMr rsh OMEX ... ... ...dd 13.75 3.17 16 8.00 +112.2OfficeDpt ODP .10 3.9 6 6.26 2.00 3024 2.56 -27.7OhioValB OVBC .84 1.6 34 56.15 29.05 7 53.85 +33.3tOhrPhar h OHRP ... ... ...dd 2.18 .18 114 .19 -89.7Okta n OKTA ... ... ...dd 61.00 21.52 839 50.82 +98.4OldDomFrt ODFL .52 .4 35 164.10 93.29 317 147.44 +12.1sOldLnBc OLBK .40f 1.1 21 35.25 26.01 37 34.98 +18.8OldNBcp ONB .52 2.8 25 19.10 15.38 602 18.60 +6.6OldPoint OPOF .44 1.5 22 34.82 24.07 6 28.50 -4.2OldSecBc OSBC .04 .3 15 15.60 10.75 30 14.85 +8.8OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 0 10.51 +.7Ollies n OLLI ... ... 34 77.50 40.90 341 72.55 +36.2OlympStl ZEUS .08 .4 13 25.84 16.58 50 20.87 -2.9sOmegaFlex OFLX .96f 1.2 50 80.20 53.50 11 78.43 +9.8Omeros OMER ... ... ...dd 25.20 8.36 273 19.06 -1.9Omnicell OMCL ... ... ...cc 55.40 39.75 147 53.65 +10.6OnSmcnd ON ... ... 11 27.10 13.65 2401 22.15 +5.8OnTrack OTIV ... ... ... 2.94 .93 65 1.18 -13.2OncoMed OMED ... ... ...dd 5.56 1.74 10 2.59 -36.8Oncobiolog ONS ... ... ... 2.30 .78 3 .84 -35.4Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.89 7 5.41 -13.6Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 998 .38 -74.5OncoSec rs ONCS ... ... ...dd 2.95 .88 330 1.31 -19.4OneGpHosp STKS ... ... ...dd 3.10 1.32 3 2.36 -1.3OneHorz rs OHGI ... ... ...dd 3.38 .44 206 .49 -65.0180 DgrCap TURN ... ... ... 2.45 1.46 75 2.26 +14.7tOneStopS n OSS ... ... ...dd 6.25 4.09 1 4.15 -15.01800Flowrs FLWS ... ... 22 13.33 7.80 76 12.90 +20.6OneSpan OSPN ... ... ...cc 23.35 11.05 52 20.15 +45.0OpenText s OTEX .61f 1.7 31 40.31 30.92 165 35.59 -.2OpesAcq n OPES ... ... ... 9.98 9.66 150 9.73 +.5OpesAcq un OPESU ... ... ... 10.15 9.11 10.10 +.8OpGn wt rs OPGNW ... ... ... 4.88 .25 .82 -16.3OpGen n rs OPGN ... ... ... 16.75 1.62 51 1.86 -60.2Ophthotech OPHT ... ... 1 4.50 2.25 57 2.77 -11.2tOpiantPh n OPNT ... ... ... 51.90 13.28 5 13.28 -42.2OpkoHlth OPK ... ... ...dd 7.24 2.66 1419 4.76 -2.9OptiNose n OPTN ... ... ...dd 28.92 15.01 116 28.15 +48.9Optibase OBAS ... ... ...dd 9.50 6.40 8.55 +7.4OptCable OCC .08 2.0 ...dd 4.15 2.13 6 4.00 +66.2OptimBk h OPHC ... ... ... 13.96 1.85 5 4.95 +5.3OpusBank OPB .59e 2.0 18 30.95 21.06 55 29.35 +7.5OramedPh ORMP ... ... ... 11.34 6.15 235 6.48 -28.0OraSure OSUR ... ... 33 23.01 12.86 447 16.74 -11.2Orbcomm ORBC ... ... ...dd 11.99 8.50 254 10.32 +1.4Orbotch ORBK ... ... 21 65.75 32.34 282 61.71 +22.8Organovo ONVO ... ... ...dd 2.72 .91 204 1.39 +3.7Orgenesis n ORGS ... ... ... 16.80 8.10 11 8.37 -39.6OriginAg SEED ... ... ...dd 1.96 .64 189 .80 -5.9OrigBcp n OBNK .13 .3 ... 42.31 36.12 46 40.27 +7.4OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.40 .70 22 1.08 +22.7Oritani ORIT 1.13e 6.9 12 17.70 15.00 102 16.40 OrrstownF ORRF .52f 2.0 20 27.05 22.15 6 26.45 +4.8OrthoPed n KIDS ... ... ... 29.19 14.00 30 27.88 +45.3Orthox OFIX ... ... 77 61.86 42.68 68 57.42 +5.0OspyEn A n OSPR ... ... ...cc 10.20 9.47 105 10.14 +5.6OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 11.00 +10.6OssenInn rs OSN ... ... 17 8.90 1.50 19 2.71 -5.9Otelco OTEL ... ... 9 17.75 6.95 3 15.00 +12.4Otonomy OTIC ... ... ...dd 21.15 2.80 86 3.95 -28.8OttawaBc n OTTW .20f 1.4 93 14.99 13.59 13.99 -3.1OtterTail OTTR 1.34 2.8 25 48.75 38.75 69 48.65 +9.4OvaScience OVAS ... ... ...dd 1.73 .71 39 .95 -32.5Overstk OSTK ... ... ...dd 89.80 14.30 2264 37.00 -42.1Ovid Th n OVID ... ... ...dd 12.44 5.28 9 8.35 -15.4Oxbridge OXBR .48 26.7 3 6.00 1.00 2 1.80 -16.3Oxbrdge wt OXBRW ... ... ... .55 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 23 13.33 -4.6OxfordLn OXLC 1.62 15.3 ... 11.74 9.11 106 10.56 +5.0Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.27 -.5OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.93 1 25.53 +1.3OxfSqCap OXSQ .80 11.4 6 7.25 5.15 92 7.02 +22.3OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.3 ... 8.88 5.60 8.69 +3.7sPAM PTSI ... ... 45 48.96 16.34 14 50.25 +45.9PB Bncp PBBI .24f 2.1 ...cc 11.75 10.00 3 11.35 +5.6PC Cnnctn CNXN .34e ... 17 33.84 22.66 20 33.04 +26.1PC-Tel PCTI .22 3.5 ... 7.85 5.65 2 6.22 -15.6PCM Inc PCMI ... ... ...cc 20.50 6.90 79 16.05 +62.1PCSB Fn n PCSB .03p ... 86 22.34 16.50 18 19.88 +4.4PDC Engy PDCE ... ... ...dd 66.20 36.74 603 60.53 +17.4PDF Sol PDFS ... ... 35 20.10 9.62 91 11.95 -23.9PDL Bio PDLI .20 8.2 4 3.55 2.15 878 2.44 -10.9PDL Cmt n PDLB ... ... ... 16.95 14.46 33 15.50 +2.1PHI vtg PHII ... ... ...dd 13.95 9.41 1 10.75 -8.1PHI nv PHIIK .20 2.0 ...dd 13.39 9.26 15 10.20 -11.8PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 46 11.90 -7.0PLX Phr rs PLXP ... ... ... 9.41 3.20 3 4.05 -41.3PRA Grp PRAA ... ... 60 42.15 25.72 86 40.55 +22.1PRA Hlth PRAH ... ... 58 97.31 73.05 289 93.93 +3.1PRGX Glbl PRGX ... ... ...dd 10.30 5.40 26 9.70 +36.6PTC Inc PTC ... ... ...cc 100.79 52.20 366 94.03 +54.7PTC Thera PTCT ... ... ...dd 52.95 14.56 539 33.95 +103.5PacWstBc PACW 2.40f 4.8 15 55.86 43.08 588 49.51 -1.8Paccar PCAR 1.12f 1.9 11 79.69 59.82 1090 59.96 -15.6PacBiosci PACB ... ... ...dd 5.70 2.02 425 3.52 +33.3PacEthanol PEIX ... ... ...dd 7.50 2.40 158 2.45 -46.2PacMerc PMBC ... ... 22 10.00 7.60 25 9.75 +11.4PacPreBc PPBI .15p ... 24 46.05 32.05 177 37.70 -5.8PaciraPhm PCRX ... ... ...dd 51.10 26.95 206 33.10 -27.5PainThr rs PTIE ... ... ...dd 12.80 2.04 187 2.15 -46.3PanASlv PAAS .14 .8 23 19.56 13.99 707 18.24 +17.2PangaeaL PANL ... ... 2 8.40 2.13 1 2.99 -18.8PapaJohns PZZA .90 1.8 21 81.09 49.44 249 50.34 -10.3PapaMurph FRSH ... ... 13 6.50 3.50 15 5.28 -1.9ParatekPh PRTK ... ... ...dd 29.00 9.85 209 10.25 -42.7ParkCity PCYG ... ... 40 15.00 6.75 28 7.95 -16.8ParkOh PKOH .50 1.3 17 47.90 34.95 13 38.05 -17.2ParkeBcp PKBK .56f 2.3 17 24.80 16.25 3 23.90 +27.9ParkrVs rs PRKR ... ... ...dd 2.24 .48 286 .72 -32.1PrtnrCm PTNR ... ... 15 6.60 3.23 4 3.55 -42.3PathfdBcp PBHC .24 1.5 23 16.64 14.60 15.65 +1.6PatrkInd s PATK ... ... 19 72.35 45.30 68 58.55 -15.7PatrNBc rs PNBK .04 .2 24 21.15 15.90 1 19.77 +10.7PatriotTr n PATI ... ... 15 23.80 16.72 1 22.00 +26.6PatternEn PEGI 1.69f 9.1 14 26.56 16.58 288 18.59 -13.5Patterson PDCO 1.04 4.5 10 47.77 20.57 1345 22.88 -36.7PattUTI PTEN .16f .9 ...dd 25.03 14.83 2121 17.81 -22.6Pavmed n PAVM ... ... ...dd 9.31 .87 3695 1.13 -50.5Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.3 27 73.10 54.20 1619 67.78 -.4Paylocity PCTY ... ... ...cc 64.21 41.15 77 60.89 +29.1PayData rs PYDS ... ... ...dd 4.10 1.19 13 1.68 -33.6PayPal n PYPL ... ... 53 87.55 52.83 3639 83.27 +13.1pdvWirelss PDVW ... ... ...dd 39.75 22.50 17 25.05 -22.0PeakRsts SKIS .28 5.5 ...dd 5.78 4.10 11 5.12 -5.1PeapkGl PGC .20 .6 20 38.00 29.21 25 34.95 -.2Pegasyst PEGA .12 .2 ...cc 67.95 45.40 221 55.20 +17.1PnnNtGm PENN ... ... 35 36.29 19.98 624 33.74 +7.7sPennVa n PVAC ... ... ... 86.72 32.49 175 86.03 +120.0PennantPk PNNT .72 10.1 8 7.84 6.29 130 7.14 +3.3PenPkFR PFLT 1.14 8.3 11 14.65 12.00 74 13.80 +.6PennsWd PWOD 1.88 4.2 18 50.00 39.59 4 44.89 -3.6PensarAc n WRLS ... ... ... 10.17 7.75 0 9.91 +2.5PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .46 -8.0PensarA un WRLSU ... ... ... 11.48 10.02 10.65 +3.2PeopUtdF PBCT .70f 3.9 17 20.26 15.97 1030 18.14 -3.0PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 22 25.77 -9.0PeBcOH PEBO 1.12f 2.9 18 39.58 29.55 29 38.48 +18.0PeopBNC PEBK .52 1.6 17 36.12 26.00 0 32.49 +5.9PeopFSvc PFIS 1.32f 2.9 17 52.00 39.00 6 46.20 -.8PeopUtah n PUB .40f 1.1 32 38.70 26.00 25 36.05 +19.0PepsiCo PEP 3.71f 3.4 22 122.51 95.94 3769 108.80 -9.3sPercptr PRCP .15 1.3 33 10.94 6.80 26 11.14 +14.8Percient PRFT ... ... 51 27.51 16.70 64 26.37 +38.3Performnt PFMT ... ... ...dd 3.52 1.52 30 2.17 +31.5PerionNwk PERI ... ... ... 1.96 .71 84 1.12 +8.7PermaFix PESI ... ... ... 5.15 3.25 8 4.50 +23.3PermaPip PPIH ... ... ...dd 10.43 7.50 6 9.15 +1.7PernixT rs PTX ... ... ...dd 5.18 2.00 20 2.46 +2.5sPerryEllis PERY ... ... 8 29.35 16.35 287 29.28 +16.9PershGld rs PGLC ... ... ... 3.31 1.77 7 1.80 -25.0PetIQ n PETQ ... ... ... 28.70 17.03 167 26.65 +22.0PetMed PETS 1.00 2.3 27 57.80 31.81 331 43.17 -5.1PFSweb PFSW ... ... ...dd 11.86 5.90 28 9.89 +33.1PhibroAH PAHC .40 .9 33 48.40 32.05 36 46.85 +39.9PhotrIn PLAB ... ... 1 10.60 7.20 166 7.90 -7.3PiedmLithn PLLL ... ... ... 17.98 12.75 0 14.50 +13.7PierisPhm PIRS ... ... ... 9.75 4.42 179 5.29 -29.9PilgrimsP PPC ... ... 9 38.39 19.25 598 19.60 -36.9PingtanM PME .04 1.4 18 4.50 1.99 7 2.90 -4.9PinnclEnt PNK ... ... ... 34.63 18.30 179 33.85 +3.4PinnaclFn PNFP .56 .9 20 69.95 58.40 133 62.05 -6.4PioneerPw PPSI ... ... 26 7.95 4.57 6 5.15 -32.3tPixelwrks PXLW ... ... ...dd 7.05 3.50 265 3.50 -44.7PlatEag n EAGL ... ... ... 11.82 9.60 100 9.72 -.3PlatEag un EAGLU ... ... ... 11.00 8.00 10.18 +1.7PlayaHot n PLYA ... ... ...dd 12.27 9.41 296 11.00 +1.9Plexus PLXS ... ... 22 66.78 49.20 72 60.65 -.1PlugPowr h PLUG ... ... ...dd 3.21 1.53 2338 2.01 -14.8PlumasBc PLBC .36f 1.3 16 29.45 19.10 0 28.25 +21.8Plurlsght n PS ... ... ... 29.84 19.25 228 25.82 +29.1PluristemT PSTI ... ... ...dd 2.12 1.06 303 1.25 -9.4PoageBksh PBSK .24 1.2 24 21.00 17.20 0 20.50 -2.4PointrTel h PNTR ... ... 16 19.65 9.95 5 12.05 -35.2sPointsInt g PCOM ... ... 52 17.41 7.70 67 17.00 +65.2PolarPwr n POLA ... ... ... 6.85 4.01 2 6.12 +22.2Polarity rs COOL ... ... ... 41.22 15.21 556 25.91 +11.6Pool Corp POOL 1.80f 1.2 32 157.52 97.25 150 150.95 +16.4PopeRes POPE 2.80 3.8 27 76.00 66.60 16 73.50 +5.4Popular BPOP 1.00 2.2 23 48.18 32.04 307 45.38 +27.9Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 4 25.21 +3.8PopCpII pf BPOPM 1.53 6.4 ... 24.20 17.66 5 23.73 +5.0PortolaPh PTLA ... ... ...dd 67.10 30.10 386 38.56 -20.8Potbelly PBPB ... ... ...dd 13.75 10.60 47 13.25 +7.7PotltchDel PCH 1.60 3.2 27 56.35 43.85 129 50.05 +.3PowellInds POWL 1.04 3.0 ...dd 38.17 22.80 22 34.77 +21.4PwrInteg POWI .64f .9 36 86.60 60.55 101 73.50 -.1PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3 PS MStrAlt LALT ... ... ...q 23.50 19.26 21.82 +2.7PSOpYCmd PDBC ... ... ...q 19.43 15.47 18.70 +7.2PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 4 1.87 -40.1tPrecipio n PRPO ... ... ... 28.16 .33 408 .36 -70.0PrecTh rs AIPT ... ... ...dd 2.50 .81 50 1.15 +14.0sPfdBkLA PFBC 1.00f 1.5 19 67.88 49.84 443 67.85 +15.4PrefrmdLn PLPC .80 .9 41 96.83 44.95 5 89.11 +25.4PremFin s PFBI ... ... 12 26.05 16.78 18 19.16 -4.6sPremier PINC ... ... ...dd 37.25 27.16 543 37.05 +26.9Presbia n LENS ... ... ... 7.14 1.86 1 2.16 -42.9Presidio n PSDO ... ... ... 19.74 11.97 65 13.76 -28.2PriceTR TROW 2.80 2.4 21 127.43 74.16 762 115.73 +10.3PrSmrt PSMT .70 .8 37 94.45 77.50 134 91.35 +6.1PrmEgy PNRG ... ... ...dd 71.00 43.50 71.00 +37.9PrimoWtr PRMW ... ... 87 19.23 10.47 164 17.49 +39.1Primoris PRIM .24 .9 20 30.00 23.61 81 27.54 +1.3PrinPrice PSET .16e ... ... 34.46 29.10 33.50 +4.1PrinShHld PY .33e ... ... 34.81 28.54 32.75 +.4PrinHlIn ef BTEC ... ... ... 39.21 27.02 0 34.63 +10.1PrinMill ef GENY .06e ... ... 38.63 28.59 1 36.91 +6.3Prin US SC PSC ... ... ... 34.58 27.61 33.48 +5.6PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.9 11 75.59 52.31 1159 53.23 -24.6ProDex PDEX ... ... 18 8.00 5.80 1 6.60 -2.9ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 1 3.20 +85.1ProQRTher PRQR ... ... ...dd 7.45 2.75 17 7.15 +121.7PrUltBio s BIB ... ... ...q 69.62 48.12 42 58.16 +3.7PrUltPQ s TQQQ ... ... ...q 64.13 31.34 7037 56.38 +21.9ProDvrs h rs IPDN ... ... ... 7.12 2.45 1 3.80 -7.1ProrEng PFIE ... ... 1 5.30 1.19 704 3.40 +77.1PrognicsPh PGNX ... ... ...dd 9.12 4.60 584 8.33 +40.0ProgrsSoft PRGS .56 1.5 33 53.60 30.52 384 38.36 -9.9Proofpoint PFPT ... ... ...dd 130.27 82.61 345 116.42 +31.1PShtQQQ rs SQQQ ... ... ...q 33.45 12.91 10134 14.56 -32.3ProS Ris n EQRR ... ... ... 51.48 38.13 1 48.14 +3.1PrUlNBio rs UBIO ... ... ... 46.35 25.80 32 34.11 +1.4ProUShBio BIS ... ... ...q 25.21 17.52 12 19.13 -13.2ProspctCap PSEC .72 10.6 8 8.37 5.51 977 6.78 +.6ProtagTh n PTGX ... ... ...dd 23.97 5.50 184 7.13 -65.7ProteonTh PRTO ... ... ...dd 2.90 1.25 6 2.55 +34.2Proteos n PTI ... ... ... 8.61 1.41 208 2.78 -52.3Prothena PRTA ... ... ...dd 70.00 10.43 204 15.22 -59.4sProvidSv PRSC ... ... 22 80.02 48.25 48 81.42 +37.2ProvidBc n PVBC ... ... ... 29.60 19.75 2 27.70 +4.7ProvFnH PROV .56 3.0 20 20.00 17.62 7 18.80 +2.2PrudntlBcp PBIP .20 1.0 97 19.87 15.81 2 19.47 +10.6PsychmCp PMD .72f 3.8 18 27.99 15.99 6 19.20 -6.6Pulmatrix PULM ... ... ...dd 2.67 .41 210 .45 -68.2PulseBio n PLSE ... ... ...dd 34.82 9.81 57 16.45 -30.3PumaBiotc PBYI ... ... ...dd 136.90 47.00 368 57.35 -42.0PureAcq n PACQ ... ... ... 9.75 9.59 9.63 -.6PureAcq un PACQU ... ... ... 10.35 10.08 6 10.22 +1.0PureCycle PCYO ... ... ...dd 10.25 6.55 10 9.85 +18.0PurplInv n PRPL ... ... ...dd 13.90 6.33 16 8.35 -16.9PurpIn wt PRPLW ... ... ... 1.28 .20 .94 -13.0PyxisTnkr PXS ... ... 35 12.22 .95 49 1.06 -67.0QAD Inc B QADB .24 .6 ...dd 44.24 21.58 0 38.27 +24.1QAD A QADA .29 .6 ...dd 55.35 30.20 15 50.70 +30.5QCR Hld QCRH .24 .5 19 50.00 39.85 19 48.65 +13.5QIWI plc QIWI .84e 5.2 16 25.28 13.67 153 16.09 -7.2Qorvo QRVO ... ... 92 86.84 62.68 938 77.44 +16.3Qualcom QCOM 2.48f 4.5 ...dd 69.28 48.56 3613 55.33 -13.6QualitySys QSII .70 3.5 32 20.60 12.24 122 20.14 +48.3Qualstar rs QBAK ... ... ... 13.50 5.16 12 7.85 -6.5Qualys QLYS ... ... 85 97.75 39.45 99 86.50 +45.7Quantenn n QTNA ... ... ... 20.72 9.60 111 15.75 +29.1Quanterx n QTRX ... ... ...dd 24.81 13.53 51 14.37 -33.1Quartrhill g QTRH .05 ... 3 2.12 1.06 25 1.10 -40.2QuestRes rs QRHC ... ... ...dd 2.91 1.03 1 1.98 -13.9QuickLog h QUIK ... ... ...dd 2.22 1.05 84 1.15 -33.9Quidel QDEL ... ... ...cc 70.28 26.52 89 67.35 +55.4QuinStreet QNST ... ... ...cc 14.65 3.36 367 13.75 +64.1Qumu Cp QUMU ... ... ...dd 3.28 1.42 9 2.22 -6.3Quotinet QTNT ... ... ... 9.02 2.78 135 7.95 +60.6QuratRet A QRTEA ... ... 20 29.11 20.15 1498 21.50 -12.0QuratRet B QRTEB ... ... 22 28.90 20.32 20.90 -14.9R -:R1 RCM n RCM ... ... ... 9.40 3.05 207 8.50 +92.7RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 28 32.62 +19.2RBC Bear ROLL ... ... 42 139.95 100.23 52 128.24 +1.5RCI Hosp RICK .12 .4 12 33.78 21.91 20 32.21 +15.1RCM RCMT 1.00e ... 23 7.50 4.63 15 4.80 -23.2RF Inds RFIL .08 1.1 16 8.95 1.75 56 7.25 +168.5RGC Res s RGCO .62 2.1 35 31.57 22.16 5 30.08 +11.1RLJ Ent rs RLJE ... ... ... 5.37 2.67 5 4.66 +26.6RMG Net rs RMGN ... ... ...dd 3.00 .75 18 1.22 +48.8RMR Gp h RMR 1.00 1.2 47 83.20 42.36 29 80.10 +35.1RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 6.00 3.85 136 4.73 +15.2RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 28 1.92 -65.5RaPhrm n RARX ... ... ...dd 19.03 4.78 168 10.55 +24.1RadNet RDNT ... ... 94 15.40 7.45 98 15.05 +49.0RadaElc rs RADA ... ... ...dd 3.86 1.77 282 2.97 -3.6Radcom RDCM ... ... 53 22.45 17.00 26 19.70 -.8RadiSys RSYS ... ... ...dd 3.79 .53 1666 1.52 +51.2RadiusHlth RDUS ... ... ...dd 49.16 24.66 215 28.70 -9.7Radware RDWR ... ... ...dd 25.67 15.82 153 25.14 +29.6RamacoRs n METC ... ... ... 9.35 3.81 122 6.92 +.6Rambus RMBS ... ... ...dd 15.50 11.30 234 12.56 -11.7RandCap RAND ... ... 3 3.50 2.40 1 2.70 -10.6Randgold GOLD 2.00f 2.6 31 108.29 74.02 258 76.75 -22.4RandBcp n RNDB ... ... ... 17.45 13.36 16.35 +6.5Rapid7 n RPD ... ... ...dd 33.92 14.75 162 28.83 +54.5RaveRest RAVE ... ... ...dd 2.33 1.09 11 1.36 -7.0RavenInds RAVN .52 1.3 1 42.40 26.70 47 39.30 +14.4ReShape rs RSLS ... ... ... 78.00 2.06 330 2.16 -90.3ReadIntlA RDI ... ... 12 17.50 14.37 6 16.05 -3.9ReadgIntB RDIB ... ... 20 27.88 18.00 26.15 +13.7tRealGSol rs RGSE ... ... ...dd 3.25 .45 1718 .40 -73.0RealNetwk RNWK ... ... ...dd 5.00 2.63 26 3.68 +7.6Rl NxtEc n BLCN ... ... ... 25.05 21.69 11 22.42 -7.5RealitCh n BCNA ... ... ... 24.47 22.19 1 22.83 -5.7RealmTh n RLM ... ... ... RealPage RP ... ... 72 61.95 35.00 273 55.65 +25.6ReataPh n RETA ... ... ...dd 43.69 19.31 114 36.30 +28.2ReconTech RCON ... ... ...dd 5.36 .64 1488 1.55 +19.2RecroPhm REPH ... ... ... 13.05 4.78 59 5.22 -43.6RedRobin RRGB ... ... 27 70.10 45.70 98 48.25 -14.5RedRkRs n RRR .40 1.2 ... 35.77 21.41 170 34.13 +1.2RedViolt n RDVT ... ... ...dd 46.40 4.35 554 9.17 -80.2Redn n RDFN ... ... ... 33.49 19.18 512 23.68 -24.4RedhillBio RDHL ... ... ... 11.25 4.30 140 9.52 +85.2Regenrn REGN ... ... 27 526.12 281.89 540 353.86 -5.9sRegnxBio n RGNX ... ... 56 75.15 17.60 393 77.20 +132.2RegulusTh RGLS ... ... ...dd 1.52 .61 241 .72 -30.7Reis Inc REIS .76 3.4 ...dd 22.80 15.95 2 22.20 +7.5ReliantBcp RBNC .32 1.1 28 29.99 21.90 4 28.72 +12.0Reliv In rs RELV ... ... ...dd 13.77 3.72 0 4.80 +.6RemarkHld MARK ... ... ...dd 15.10 2.12 273 4.34 -55.4Renasant RNST .80f 1.7 20 49.78 37.68 57 46.15 +12.9RenewEn REGI ... ... 5 18.45 9.50 253 17.25 +46.2RenminTi rs ABAC ... ... ... 4.76 1.90 5 2.56 -13.2RentACt RCII .32 2.2 25 14.94 7.22 847 14.73 +32.7sReplgn RGEN ... ... 68 47.87 29.56 116 47.78 +31.7RepBncp RBCAA .97 2.1 18 47.98 33.17 7 45.97 +20.9RepFBcp FRBK ... ... 58 9.80 7.79 53 8.05 -4.7resTORbi n TORC ... ... ...dd 21.10 7.55 46 9.01 -46.6RschFrnt REFR ... ... ...dd 1.46 .60 11 .79 -24.0Resonant RESN ... ... ... 8.55 3.17 131 5.58 -25.3ResConn RECN .48 2.8 27 17.95 12.05 67 17.30 +12.0RestorRob n HAIR ... ... ...dd 11.95 2.61 188 3.58 -22.2RetailOpp ROIC .78 4.1 56 20.78 16.18 729 19.12 -4.2RetoEco n RETO ... ... ... 12.75 4.29 24 5.48 -22.3Retrophin RTRX ... ... ...dd 29.78 18.70 104 28.23 +34.0RevanceTh RVNC ... ... ...dd 37.45 22.05 95 27.80 -22.2RevenHo n RVEN ... ... ... 6.75 2.32 3 4.10 -11.5RevolutL rs RVLT ... ... ... 8.10 2.95 39 4.21 +28.0ReWalkRob RWLK ... ... ...dd 2.00 .85 17 .98 -10.9RhythmP n RYTM ... ... ...cc 37.23 16.80 242 35.31 +21.5RibbnCm n RBBN ... ... ...dd 8.36 4.97 122 7.18 -7.1RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 2.43 .90 107 2.29 +54.7RichrdElec RELL .24 2.5 ... 9.80 5.31 6 9.69 +43.8RigelPh RIGL ... ... ...dd 4.71 2.14 495 2.94 -24.2RigNet RNET ... ... ...dd 19.50 10.03 48 10.90 -27.1RiminiSt n RMNI ... ... ... 10.40 .25 50 6.97 -11.9RiotBlck RIOT 1.00p ... ... 46.20 3.08 273 6.25 -78.0RiseEdCy n REDU ... ... 23 18.60 9.50 45 14.51 -1.9RittrPh rs RTTR ... ... ... 7.50 1.83 16 2.56 -22.2RivrvwBcp RVSB .12 1.4 19 9.75 6.50 13 8.77 +1.2RocktPh n RCKT ... ... ... 24.28 3.40 267 18.89 +80.9RockwllM RMTI ... ... ...dd 8.70 3.62 136 4.59 -21.1RockyBr RCKY .48f 1.7 19 31.75 12.20 101 28.80 +52.4RkyMChoc RMCF .48 4.2 12 12.60 10.76 3 11.56 -1.9Roku n ROKU ... ... ...dd 58.80 15.75 12076 45.54 -12.1Rosehill n ROSE ... ... ... 10.84 5.52 6 8.59 +9.3Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 10.15 -9.9RossStrs s ROST .90 1.1 22 87.22 52.85 983 85.16 +6.1sRoyGld RGLD 1.00 1.0 ...dd 94.39 76.15 458 95.78 +16.6Rubicon rs RBCN ... ... ... 9.41 6.71 12 7.85 -1.6RmblOn B n RMBL ... ... ... 7.05 3.53 78 6.11 +17.6RushEntA RUSHA ... ... 28 55.40 36.65 58 44.11 -13.2RushEntB RUSHB ... ... 35 52.76 35.30 1 44.81 -7.1RuthsHosp RUTH .44 1.6 27 29.00 17.95 83 28.30 +30.7Ryanair RYAAY 1.55e 1.4 ... 127.61 101.10 224 113.39 +8.8S -:S&T Bcp STBA 1.00 2.3 19 46.44 33.92 38 44.18 +11.0S&WSeed SANW ... ... ... 4.40 2.90 41 3.30 -15.4SB FinGp SBFG .32f 1.6 14 20.45 15.61 0 20.35 +10.1SB FnGp pf SBFGP .65 3.3 ... 21.10 14.93 5 19.54 +9.2SB OneBc SBBX .30f 1.0 25 32.85 19.75 24 30.20 +12.5SBA Com SBAC ... ... ...cc 177.67 133.27 619 162.72 -.4SEI Inv SEIC .60f .9 22 78.35 52.20 313 63.17 -12.1SelasLf rs SLS ... ... ... 19.41 3.17 101 3.30 -58.0SG Blck n SGBX ... ... ... 7.00 3.70 5 5.06 -15.3SGOCO rs SGOC ... ... ... 2.29 .90 57 1.09 +2.8SI Fincl SIFI .24 1.6 16 16.45 13.75 5 15.10 +2.7SIGA Tc n SIGA ... ... ... 7.54 5.61 76 6.03 +2.0SLM Cp SLM ... ... 16 12.46 9.65 877 11.54 +2.1SLM Cp pfB SLMBP 3.32e 4.7 ... 74.65 65.20 2 71.00 +3.3SmartGlb n SGH ... ... 7 56.69 14.81 421 30.72 -8.8SMTC hg SMTX ... ... ... 3.18 1.12 5 2.88 +52.3SORL SORL ... ... 4 8.70 3.70 135 4.91 -26.9SP Plus SP ... ... 22 41.70 29.60 36 37.05 -.1SPAR Gp h SGRP ... ... ... 3.75 .99 6 1.23 SpdDorWrF DWFI ... ... ... 26.06 23.22 4 23.70 -6.3SPI Eng rs SPI ... ... ... 2.61 .33 1121 .40 -37.4SPS Cmce SPSC ... ... 95 78.57 45.02 63 75.14 +54.6SS&C Tch s SSNC .28 .5 33 55.25 36.48 623 52.54 +29.8SSLJ.cm n SSLJ ... ... ... 5.75 3.12 50 3.85 +9.7SSR Mng g SSRM ... ... 22 11.44 7.64 324 10.15 +15.5SVB FnGp SIVB ... ... 25 329.65 159.44 222 289.02 +23.6SabanCap n SCAC ... ... ... 10.20 9.84 10.10 +1.9SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 10.64 +1.1SabraHltc SBRA 1.78e 8.0 17 24.60 15.78 1403 22.14 +18.0SabreCorp SABR .56 2.2 30 26.78 17.30 1617 25.08 +22.3sSAExplr rs SAEX ... ... ...dd 3.50 1.18 8248 1.72 -21.8SaftyInsGr SAFT 3.20 3.7 22 89.15 67.50 11 86.40 +7.5SageThera SAGE ... ... ...dd 195.97 59.57 173 158.57 -3.7Saia Inc SAIA ... ... 39 87.05 51.05 89 79.75 +12.7SalemMda SALM .26 4.9 20 7.45 3.10 70 5.35 +18.9SalisbryBc SAL 1.12 2.5 16 51.80 34.65 1 44.16 -1.1SanderFm SAFM 1.28 1.2 8 176.43 96.80 195 103.39 -25.5SndySpr SASR 1.12f 2.7 19 43.87 36.41 167 41.86 +7.3Sanlp JBSS 2.00e ... 26 77.76 54.32 19 76.67 +21.2SangTher SGMO ... ... ...dd 27.50 8.00 821 15.30 -6.7Sanmina SANM ... ... 17 42.95 24.60 149 29.35 -11.1Sano rt GCVRZ ... ... ... .54 .27 16 .50 +31.6Sapiens SPNS .20e 2.1 49 14.30 8.01 13 9.71 -15.7SareptaTh SRPT ... ... ...dd 176.50 32.80 677 135.71 +143.9Savara rs SVRA ... ... ...dd 17.19 5.07 118 12.00 -19.1scPhrma n SCPH ... ... ...dd 18.17 5.21 35 5.88 -51.4ScanSource SCSC ... ... 14 45.35 31.40 46 39.75 +11.0 Schmitt h SMIT ... ... ...dd 4.47 1.55 0 2.36 -13.9Schnitzer SCHN .75 2.2 9 38.85 23.70 141 34.30 +2.4ScholRck n SRRK ... ... ... 27.02 14.00 19 15.00 -3.2Scholastc SCHL .60 1.3 ...dd 46.59 33.51 59 45.47 +13.4sSchulmn SHLM .82 1.8 46 44.75 25.00 258 44.60 +19.7SciGames SGMS ... ... ...dd 62.80 24.05 507 47.70 -7.0ScrippsEW SSP .05p ... 43 20.35 10.69 156 13.47 -13.8Scynexis SCYX ... ... ...dd 2.50 1.05 155 1.73 -25.4SeaChange SEAC ... ... ... 4.03 2.40 52 3.26 -17.0SeacstBkg SBCF ... ... 25 33.51 20.58 123 32.16 +27.6SeagateT STX 2.52 4.4 15 62.70 30.60 1637 56.90 +36.0SeanrgM rs SHIP ... ... ...dd 1.66 .70 322 .87 -16.3Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 657 2.28 -36.3SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 22 2.10 -19.2SeaSpine n SPNE ... ... ...dd 14.31 8.76 25 13.02 +28.7SeattGen SGEN ... ... ...dd 69.71 45.31 595 68.13 +27.3SecndSight EYES ... ... ...dd 2.58 .90 83 1.64 -14.1ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 180 8.86 -8.3SecWkA A n SCWX ... ... ...dd 13.38 7.83 45 11.89 +34.0SecNtl lf SNFCA .23t ... 3 6.24 4.05 1 5.35 +7.0SelectBc lf SLCT ... ... 25 14.06 10.90 14 13.48 +6.6SelIncREIT SIR 2.04 8.9 20 26.26 17.90 154 22.82 -9.2SelectaB n SELB ... ... ... 24.02 7.95 550 12.33 +25.7SelectvIns SIGI .72 1.3 19 62.40 46.28 52 56.05 -4.5SmLEDS rs LEDS ... ... ...dd 10.49 1.61 58 3.96 +6.2Semtech SMTC ... ... 59 51.90 31.30 259 47.80 +39.8SenecaB SENEB ... ... ...dd 35.95 27.45 0 28.00 -17.6SenecaA SENEA ... ... ...dd 36.60 26.45 51 28.75 -6.5SenesTc n SNES ... ... ...dd 6.12 .30 279 1.58 +119.4SenHous SNH 1.56 8.6 12 20.73 14.86 1612 18.20 -5.0SenHous 42 SNHNI 1.41 5.6 ... 25.67 22.48 13 24.97 -1.2SenHous 46 SNHNL 1.56 6.0 ... 27.31 24.97 4 25.93 -3.5Senmiao n AIHS ... ... ... 8.91 5.00 17 5.45 -3.5Senomyx SNMX ... ... ...dd 1.71 .56 17 1.24 -4.6SensusHlt n SRTS ... ... ... 7.71 3.43 2 7.21 +39.7SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.85 +1.0SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 10.09 +1.2SeqentialB SQBG ... ... ...dd 4.08 1.36 203 1.91 +7.0SeresTh n MCRB ... ... ...dd 17.42 6.65 59 8.83 -12.9SvcSource SREV ... ... ...dd 4.47 2.61 133 3.88 +25.6ServiFst s SFBS .44 1.0 22 44.85 32.54 37 42.54 +2.5SesenBio SESN ... ... ...dd 3.50 .62 309 1.98 +144.1SevStars h SSC ... ... ...dd 7.00 1.26 512 1.95 -57.7SevernBc SVBI .12 1.4 40 8.80 6.70 0 8.70 +19.9SharingE rs SEII ... ... 43 12.40 2.61 19 3.41 -55.0Sharps SMED ... ... ...dd 5.73 3.46 7 3.70 -9.5SharpSprg SHSP ... ... ...dd 9.50 3.07 216 8.83 +100.5ShndTele s SHEN .26f .8 ... 41.80 28.00 49 33.25 -1.6ShiftPixy n PIXY ... ... ... 11.64 2.00 12 2.64 -8.3Shiloh SHLO ... ... 37 12.69 6.45 98 8.54 +4.1Shineco n TYHT ... ... ... 4.60 1.31 116 1.83 -20.4Shire SHPG 1.05e .6 87 177.51 123.73 1009 168.03 +8.3ShoeCarnvl SCVL .32f 1.0 22 34.98 15.08 84 32.74 +22.4ShoreBcsh SHBI .32f 1.6 20 20.09 15.74 25 19.52 +16.9ShotSpot n SSTI ... ... ... 41.67 9.33 97 36.00 +156.2Shuttery SFLY ... ... ...cc 100.34 39.76 261 89.78 +80.5SiebertFn SIEB .10a .8 ...dd 21.61 3.60 26 11.77 -12.8SiennaBi n SNNA ... ... ... 29.25 13.37 58 17.34 -4.5Sientra SIEN ... ... ...dd 21.06 8.79 214 19.92 +41.7SierraBc BSRR .64 2.2 18 29.96 23.29 18 28.78 +8.4SierOnc g n SRRA ... ... ...dd 4.09 1.12 72 3.02 -19.0SierraWr SWIR ... ... 15 31.40 15.10 94 15.90 -22.2SifyTech SIFY .02e .9 ... 2.10 .40 13 1.97 +92.4SigmaDsg SIGM ... ... ...dd 7.00 5.50 67 6.10 -12.2SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .89 44 .92 -57.2Sigmatr SGMA ... ... 15 11.61 5.26 12 7.72 -23.7SignatBk SBNY ... ... 24 161.92 116.68 179 127.30 -7.3SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.43 26.26 245 26.84 -8.7SilcLtd SILC 1.00 2.6 18 77.95 32.00 33 38.61 -44.9SilcnLab SLAB ... ... 91 110.70 66.35 71 99.40 +12.6SilicnMotn SIMO 1.20 2.3 20 56.51 40.33 163 53.27 +.6SilvrSun n SSNT .06e ... ...cc 5.22 2.90 2 3.97 -6.2Silvercrest SAMG .56 3.4 23 17.40 11.85 38 16.45 +2.5SimmnsFst s SFNC .60 2.0 19 33.45 24.98 230 29.95 +4.9SimplyGd n SMPL ... ... ... 16.01 10.93 311 15.05 +5.5SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.1 47 23.90 12.05 26 22.05 +37.0Sina SINA ... ... 43 124.60 79.69 470 83.79 -16.5Sinclair SBGI .72 2.2 13 40.15 26.50 389 32.25 -14.8SinoGlobl SINO ... ... ...dd 3.84 1.04 11 1.17 -54.3Sinovac h SVA ... ... ...dd 8.75 6.50 85 7.79 -1.1SiriusXM SIRI .04 .7 38 7.70 5.17 9431 6.75 +25.9SitoMobl rs SITO ... ... ...dd 8.60 2.31 73 2.36 -64.9SkySolar SKYS ... ... ...dd 2.43 .82 8 1.23 -18.0SkyWest SKYW .40 .8 15 60.65 31.75 136 51.65 -2.7SkywksSol SWKS 1.28 1.3 20 117.65 86.13 1058 95.46 +.5SleepNmbr SNBR ... ... 21 40.72 27.44 321 30.04 -20.1SmartFn rs SMBK ... ... 25 27.50 20.50 24 26.97 +24.3SmartSnd n SND ... ... ... 11.06 4.81 514 5.50 -36.5SmthM hrs SMSI ... ... ...dd 3.41 .88 200 2.40 -15.5SocilRltyA n SRAX ... ... ...dd 7.95 1.11 20 4.74 -16.1SocketM n SCKT ... ... ... 4.59 2.31 4 2.45 -31.6SodaStrm SODA ... ... 30 98.26 49.73 78 85.44 +21.5Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 6 7.71 -28.0SolarCap SLRC 1.64 7.9 12 22.55 19.70 40 20.76 +2.7SolarSCap SUNS 1.41 8.5 14 18.40 16.10 18 16.61 -6.5SolarEdg n SEDG ... ... 24 70.74 19.06 619 49.95 +33.0Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 41 2.70 +50.0SolidBio n SLDB ... ... ...dd 54.84 6.83 172 39.21 +73.3Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 539 1.03 -53.6SonicCorp SONC .64 1.8 22 36.15 22.11 335 34.93 +27.1SonicFdry SOFO ... ... ...dd 4.13 2.01 18 2.25 -25.2SonomaPh SNOA ... ... ...dd 7.19 2.35 4 2.50 -54.1Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 220 2.83 +24.7SorrentoTh SRNE ... ... 36 10.65 1.50 984 7.10 +86.8sSotherlyH SOHO .48f 6.8 ...cc 7.08 5.78 53 7.10 +10.1SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 2 25.16 -1.9SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 4 25.29 -.2SouMoBc s SMBC .44 1.1 18 41.49 30.48 3 39.87 +6.1SoundFin SFBC .56f 1.5 22 39.00 29.70 38.55 +13.3SouthState SSB 1.36f 1.6 24 94.50 78.60 57 86.90 -.3SthnFstBsh SFST ... ... 21 48.75 33.25 8 46.30 +12.2SoNatBcVa SONA .32 1.8 34 18.24 15.11 22 17.82 +11.2SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 52 33.95 +.8SparkEn s SPKE .72 6.9 ...dd 21.40 8.60 93 10.55 -14.9SparkEn pf SPKEP 2.19 9.4 ... 27.49 21.90 9 23.30 -12.4SparkTh n ONCE ... ... ...dd 94.00 41.06 344 87.99 +71.1SpartnMot SPAR .10 .7 26 19.45 8.50 94 15.05 -4.4SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 75 25.78 -3.4SpectPh SPPI ... ... ...dd 23.50 7.12 1051 21.32 +12.5SperoTh n SPRO ... ... ... 19.00 9.66 12 16.08 +36.9Sphr3D grs ANY ... ... ... 6.60 .32 183 .44 -82.2Spherix rs SPEX ... ... ...dd 3.85 .96 4 1.05 -25.3SpirtTex n STXB ... ... ... 22.55 20.04 7 20.51 -6.1Splunk SPLK ... ... ...dd 121.64 55.97 910 99.15 +19.7SpokHldgs SPOK .50 3.3 34 18.85 13.75 34 15.15 -3.2SportsWhs SPWH ... ... 10 6.99 3.40 143 5.14 -22.2SprBkPh n SBPH ... ... ...dd 18.93 10.81 33 12.22 -9.1SprottFoc FUND .75e 9.6 ...q 8.39 7.20 15 7.78 -1.8Sprouts SFM ... ... 23 28.29 17.55 1179 22.04 -9.5StaarSur STAA ... ... ... 34.00 9.85 178 31.25 +101.6Staff360 rs STAF ... ... ... 5.70 1.14 18 1.37 -56.5Stamps.cm STMP ... ... 30 285.75 140.45 107 257.05 +36.7Std AVB n STND ... ... ... 31.60 30.05 30.18 -2.8StarBulk rs SBLK ... ... ...dd 14.60 8.62 292 12.95 +15.0StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 1 25.62 +1.2StarsGp g TSG ... ... ... 38.95 15.85 646 36.65 +57.3Starbucks s SBUX 1.44f 3.0 22 61.94 47.37 7493 48.77 -15.1StatAutF STFC .40 1.3 ...cc 34.31 22.11 25 30.19 +3.7StateBkFn STBZ .80 2.4 21 35.99 25.41 74 33.08 +10.9SteadyM n STDY ... ... 10 6.80 2.60 28 4.53 +22.3StealthGas GASS ... ... 17 4.70 2.90 9 3.98 -8.7SteelCon STCN ... ... ... 2.90 1.46 7 2.09 -16.1StlDynam STLD .75 1.7 18 52.10 32.20 952 45.22 +4.8SteinMart s SMRT .30 13.8 ...dd 4.04 .48 288 2.17 +87.1StellrAcq n STLR ... ... ... 10.49 10.00 0 10.38 +1.7StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 91 16.60 +6.4Stericycle SRCL ... ... ...dd 83.25 56.64 274 64.99 -4.4Stericyc pf SRCLP 5.25 10.8 ... 68.36 43.93 4 48.67 -8.1SterlBcp n SBT .04 .3 ... 14.98 12.00 12 13.59 +7.0SterlCons STRL ... ... 22 18.90 9.42 45 13.02 -20.0SMadden SHOO .80 ... 24 55.50 37.25 276 54.05 +15.7Stewrdshp SSFN .12 1.1 14 12.75 8.50 11.00 +7.3StitchFix n SFIX ... ... ... 30.82 14.48 1085 26.43 +2.3StockYBc s SYBT .92 2.4 19 41.90 31.90 24 38.70 +2.7StoneCastle BANX 1.52 6.6 17 24.92 20.00 11 22.89 +13.7StrataS rs SSKN ... ... ...dd 2.81 1.06 159 1.95 +58.5Stratasys SSYS ... ... ...dd 25.35 17.17 339 19.62 -1.7Strattec STRT .56 1.8 17 49.20 29.70 9 31.00 -28.8StratusPrp STRS 1.00e ... 54 35.90 27.25 1 30.70 +3.4sStrayer STRA 1.00 .9 34 116.10 76.40 96 116.39 +29.9StreamHlth STRM ... ... ... 2.82 .92 2 1.41 -16.6StrgbrBio n SBBP ... ... ... 9.25 5.20 353 5.80 -20.0SummerInf SUMR ... ... ...dd 2.25 .72 16 1.34 -10.7SumFWV SMMF .52 1.9 14 28.16 20.93 4 27.49 +4.4SmtStB s SSBI .48 3.1 22 16.05 11.65 1 15.50 +23.0SumTher n SMMT ... ... ...dd 16.86 2.17 135 2.60 -76.5SunHydrl SNHY .36 .7 41 70.83 40.86 43 48.49 -25.0SundEng n SNDE ... ... ... 9.59 3.61 12 5.48 -7.8SunesisP rs SNSS ... ... ...dd 7.69 1.82 144 2.17 -41.2SunOpta STKL ... ... ...dd 10.20 6.27 150 8.65 +11.6SunPower SPWR ... ... ...dd 11.70 6.46 1032 7.70 -8.7Sunrun n RUN ... ... 12 14.35 4.21 1402 14.18 +140.3Sunworks n SUNW ... ... ... 2.14 .90 8 1.08 +2.4SuperMicro SMCI ... ... 17 27.90 16.10 173 24.10 +15.2SuperCom SPCB ... ... ...dd 4.95 1.53 196 1.97 -49.6SupercdT rs SCON ... ... ...dd 1.89 .85 28 .98 -10.1SupGpCos s SGC .38 1.8 19 28.85 19.69 3 21.15 -20.8Supernus SUPN ... ... 39 61.25 33.30 833 53.40 +34.0supprt.cm rs SPRT ... ... ...dd 3.15 2.01 15 2.82 +16.5SurfaceOn n SURF ... ... ... 18.18 12.08 88 16.85 +26.4SurgPtrs n SGRY ... ... ...dd 22.85 7.10 127 15.15 +25.2sSurmodic SRDX ... ... ...cc 57.75 24.25 64 58.15 +107.7SykesEnt SYKE ... ... 51 34.49 25.77 80 29.58 -5.9Symantec lf SYMC .30 1.4 10 34.20 18.85 3733 20.81 -25.8Synacor SYNC ... ... ...dd 3.95 1.35 17 2.08 -9.8Synalloy SYNL .13m .7 ...dd 21.35 10.30 15 19.95 +48.9Synaptics SYNA ... ... ...dd 57.32 33.73 299 48.80 +22.2SyndaxP n SNDX ... ... ...dd 15.20 6.61 180 7.10 -18.9SyneosH h SYNH ... ... ...dd 59.80 31.10 162 47.55 +9.1SynrgyPh SGYP ... ... ...dd 4.64 1.43 687 1.80 -19.3Synlogic rs SYBX ... ... ...dd 23.00 8.73 125 10.52 +8.5Synopsys SNPS ... ... 43 94.80 71.94 532 86.27 +1.2sSyntel SYNT 15.00e ... 17 35.40 15.88 737 34.46 +49.9Synthes rs SES ... ... ... 5.44 2.00 2 3.27 +15.1Sypris SYPR .08 5.0 ...dd 1.90 1.25 3 1.60 +15.9SyrosPhar n SYRS ... ... ... 24.38 6.30 56 10.97 +12.7T -:T-MobileUS TMUS ... ... 23 66.52 54.60 3122 59.14 -6.9TAT Tch h TATT .34e 4.4 18 11.65 7.50 0 7.80 -25.7TCG BDC n CGBD 1.48a 8.7 11 20.30 16.73 86 17.08 -14.8TCP Cap TCPC 1.44 9.8 11 17.03 13.72 83 14.70 -3.8TD Ameritr AMTD .84 1.6 31 63.01 41.88 1106 53.99 +5.6TDH Hld n PETZ ... ... ... 31.75 3.17 87 5.48 -2.8TESSCO TESS .80 4.7 34 24.85 12.15 6 17.20 -14.6TFS Fncl TFSL .68 4.3 53 16.62 14.32 103 15.82 +5.9TG Thera TGTX ... ... ...dd 17.35 7.25 425 13.25 +61.6THL Credit TCRD 1.08 13.3 8q 10.25 7.70 91 8.14 -10.1TMSR Gl s TMSR ... ... 89 6.37 3.55 4.00 -19.8TOP Shi rs TOPS ... ... ... 396.00 .69 264 .93 -62.8TPI Co n TPIC ... ... ... 30.19 16.35 106 28.90 +41.3TSR Inc TSRI ... ... 41 9.40 3.80 21 7.40 +42.2TTEC Hl TTEC .54f 1.5 33 43.75 29.70 46 35.15 -12.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, July 4, 2018

PAGE 77

TTM Tch TTMI ... ... 40 19.62 12.76 286 17.63 +12.5sTabula n TRHC ... ... ...cc 66.19 12.63 217 66.63 +137.5TactSys n TCMD ... ... ...cc 57.60 22.72 85 54.78 +89.0Taitron h TAIT .10 5.7 ...dd 2.13 1.22 15 1.75 +3.9TakeTwo TTWO ... ... ...dd 129.25 71.80 832 118.15 +7.6Talend n TLND ... ... ...dd 64.55 33.67 142 60.19 +60.6TandmD rs TNDM ... ... ...dd 25.50 2.14 1324 21.99 +831.8TandyLthr TLF ... ... 12 9.05 6.79 7.60 -1.9Tantech n TANH ... ... ... 4.54 2.25 52 2.87 +11.2Taoping h TAOP ... ... ...dd 5.20 .84 15 1.33 -10.1Tapimmu n TPIV ... ... ... 13.55 2.58 92 9.54 +143.4Tarena TEDU .28e 3.6 ...dd 21.70 7.11 140 7.83 -47.8TaylrDv TAYD ... ... 23 15.14 9.70 12 10.35 -22.8TechData h TECD ... ... 26 111.10 75.31 125 81.69 -16.6TechComm TCCO ... ... ...dd 15.40 3.80 15 4.70 -59.0TechTarg TTGT ... ... ... 30.18 9.11 216 29.04 +108.6Tecnoglass TGLS .56 6.6 20 9.88 5.50 0 8.45 +15.0Tecogen TGEN ... ... ... 4.20 2.05 3 3.66 +35.6Telenav TNAV ... ... ...dd 8.55 4.50 14 5.50 Teligent TLGT ... ... ...dd 9.27 2.43 196 3.77 +3.9Tellurian rs TELL ... ... ...dd 13.74 6.45 661 8.71 -10.6TenaxTh rs TENX ... ... ... 15.50 4.41 34 6.33 -35.4TerrFmP lf TERP 2.13e 18.3 ... 14.20 9.55 301 11.63 -2.8TerritBcp TBNK .80a 2.6 16 33.00 28.12 3 31.33 +1.5Tesaro TSRO ... ... ...dd 143.45 38.40 757 43.52 -47.5Tesla Inc TSLA ... ... ...dd 389.61 244.59 12239 310.86 -.2sTetraTc TTEK .48f .8 24 59.95 39.95 152 59.55 +23.7Tetraphase TTPH ... ... ...dd 8.75 2.05 771 3.91 -37.9TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 2 25.51 +.9TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 1 25.42 -.5TxCapBsh TCBI ... ... 22 103.05 69.65 203 91.20 +2.6TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 27 120.75 76.19 2200 108.90 +4.3TexRdhse TXRH 1.00 1.5 30 69.43 44.29 390 66.03 +25.3The9Ltd rs NCTY ... ... ... 5.04 .95 5 1.02 -46.9TherapMD TXMD ... ... ...dd 7.66 4.24 810 6.32 +4.6TherpxBio n TRPX ... ... ... 7.69 3.84 14 3.87 -27.6TheravBio TBPH ... ... ...dd 42.61 21.27 63 23.68 -15.1TheStreet TST .10 4.5 4 2.29 .75 17 2.20 +51.71347PrpIns PIH ... ... 45 8.25 6.55 4 7.20 -.71347PrIn pf PIHPP ... ... ... 28.00 24.15 10 25.62 +5.0ThundBr un TBRGU ... ... ... 10.05 10.00 100 10.04 -.1TiGenix n TIG ... ... ... 48.00 19.24 7 40.70 +77.7TiberAcq n TIBR ... ... ... 9.74 9.55 495 9.61 +.4TiberAc un TIBRU ... ... ... 10.19 10.00 10.07 +.5TileShop TTS .20 ... 36 20.90 5.15 439 8.25 -14.1sTmbrlndBc TSBK .52a 1.3 20 37.58 24.69 25 38.95 +46.7Tintri h TNTR ... ... ... 7.45 .13 3050 .21 -95.8Tiptree TIPT .14f 2.0 21 7.24 5.35 90 6.95 +16.8TitanMach TITN ... ... ...dd 25.09 11.68 71 15.44 -27.1TitanPh rs TTNP ... ... ... 2.85 .60 142 1.02 -23.2TivityHlth TVTY ... ... 22 48.50 29.95 162 35.93 -1.7Tivo Cp TIVO .72 5.2 ...cc 20.18 12.25 227 13.85 -11.2Tocagen n TOCA ... ... ... 14.66 8.31 104 10.08 -1.7TonixPh rs TNXP ... ... ...dd 5.11 2.70 103 4.12 +19.4TopImage TISA ... ... ...dd 1.75 .95 2 1.03 -9.6Torchlght TRCH ... ... ...dd 1.81 .95 14 1.33 -.7TowerSemi TSEM ... ... 12 36.69 21.42 474 21.53 -36.8TownSprts CLUB ... ... ...dd 14.85 4.28 181 14.10 +154.1TowneBank TOWN .64f 2.0 ... 35.30 27.85 56 32.60 +6.0TraconPh n TCON ... ... ...dd 3.95 2.00 35 2.65 -20.9TractSupp TSCO 1.24f 1.6 22 82.68 49.87 651 76.13 +1.8sTradDsk A n TTD ... ... ... 94.64 40.70 458 91.00 +99.0TrnWEnt TWMC ... ... 2 3.10 .80 54 .85 -53.4TransAct TACT .36 2.9 32 15.80 8.35 11 12.30 -7.2Transcat TRNS ... ... 29 21.14 12.00 12 19.75 +38.6sTransGlb TGA .20 7.0 ...dd 2.84 1.07 941 2.87 +99.4sTranslBio n TBIO ... ... ... 13.26 11.45 123 12.92 +12.2TravelCtrs TA ... ... ...dd 5.85 2.95 21 3.55 -13.4TravCtrs 28 TANNI 2.06 8.6 ... 25.48 18.63 9 23.93 -5.2TravelC 29 TANNL 2.00 8.4 ... 25.27 17.09 2 23.90 -5.2Travelct 30 TANNZ 2.00 8.5 ... 25.55 17.00 3 23.50 -6.0Travelzoo TZOO ... ... 63 18.50 5.75 42 16.90 +162.0TrmntMtg n TRMT ... ... ...dd 17.94 11.10 13.19 -10.2Trevena TRVN ... ... ...dd 3.10 1.34 1116 1.54 -3.8sTricida n TCDA ... ... ... 31.20 24.75 427 32.94 +26.7TriCoBsh TCBK .68 1.8 22 43.80 33.36 47 37.80 -.2TridntAcq n TDAC ... ... ... 9.78 9.72 864 9.76 +.1TridntAcq un TDACU ... ... ... 10.14 10.01 1 10.04 +.1TrilliumTh TRIL ... ... ... 13.30 4.15 56 5.95 -17.9TriMas h TRS ... ... 22 30.40 20.10 44 29.60 +10.7Trimble TRMB ... ... 45 45.70 32.01 1233 32.41 -20.3TrinityBio TRIB .88 17.4 6 6.54 4.22 5 5.07 -.6sTrinMrg n TMCX ... ... ... 9.78 9.72 43 9.77 +.1TrinMrg un TMCXU ... ... ... 10.19 10.00 10.06 +.5TripAdvis TRIP ... ... ...cc 60.12 29.50 920 56.24 +63.2TriStCap TSC ... ... 19 27.25 20.30 59 26.65 +15.9TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 7 26.31 +1.5TriumphBc TBK ... ... 23 44.05 24.40 61 41.40 +31.4Trivago n TRVG ... ... ... 24.27 4.25 313 4.60 -32.7Tronc TRNC ... ... ...cc 24.74 11.97 47 17.99 +2.3tTrovagn rsh TROV ... ... ... 19.56 .74 425 .74 -80.1TrueCar TRUE ... ... ...dd 21.75 8.75 796 10.51 -6.2TruettHrst THST ... ... ...dd 2.50 1.26 0 1.60 -22.7Trupanion TRUP ... ... ...dd 42.39 20.52 107 38.27 +30.7TrstNY TRST .26 2.9 17 9.70 7.51 127 8.95 -2.7Trustmk TRMK .92 2.8 18 35.09 28.16 203 32.81 +3.0T2 Biosys TTOO ... ... ...dd 9.98 2.50 350 7.62 +85.0Tucows grs TCX ... ... 46 71.75 49.70 35 60.05 -14.3TuesMrn TUES ... ... ...dd 4.10 1.65 21 2.88 +4.5Tuniu TOUR ... ... ...dd 9.88 5.81 252 8.36 +9.0TurtleBc rs HEAR ... ... ... 24.35 1.64 765 21.21 +1070.521stCFoxA FOXA .36 .7 22 50.15 24.81 7079 48.60 +40.721stCFoxB FOX .36 .7 20 49.65 24.30 2834 48.03 +40.821Vianet VNET ... ... 39 10.96 4.17 1514 10.22 +28.1TwinDisc lf TWIN .36 1.5 ...dd 31.95 15.58 15 24.70 -7.0TwoRvrBc TRCB .18 .9 22 20.75 16.51 7 19.16 +5.72U TWOU ... ... ...dd 98.58 44.69 318 85.42 +32.4TymeTch n TYME ... ... ... 9.50 2.01 118 3.41 -46.6U -:US AutoPts PRTS ... ... 3 3.34 1.40 25 1.48 -41.5US Concrte USCR ... ... ...cc 86.35 49.00 266 52.65 -37.1US Gld rs USAU .21e ... ... 3.27 1.05 47 1.24 -23.9UFP Tch UFPT ... ... 28 34.00 25.88 5 32.35 +16.4UMB Fn UMBF 1.16 1.5 21 82.14 62.27 62 76.96 +7.0sUSEcology ECOL .72 1.1 43 64.95 44.50 29 65.30 +28.0USGlobInv GROW .03 1.6 ... 7.49 1.25 108 1.84 -52.8USA Tc pf USATP ... ... ... 27.82 20.75 27.77 +10.4USA Tech h USAT ... ... ... 14.68 4.50 191 13.55 +39.0USA Trk USAK ... ... ...cc 29.15 7.98 70 23.30 +28.5UTStarcm UTSI ... ... 15 6.51 1.97 31 4.02 -28.6 Ubiquiti UBNT .17 .2 23 89.99 47.78 326 83.61 +17.7UltaBeauty ULTA ... ... 24 288.34 187.96 476 235.28 +5.2UltimSoft ULTI ... ... ...cc 282.39 181.59 91 259.08 +18.7UltraClean UCTT ... ... 6 34.59 15.36 752 15.64 -32.3UltPetro n UPL ... ... ... 11.02 1.54 2228 2.17 -76.0Ultragenyx RARE ... ... ...dd 86.10 41.67 213 78.20 +68.6Ultralife ULBI ... ... 27 10.95 5.80 5 9.55 +45.8Umpqua UMPQ .80 3.5 22 24.89 16.77 947 22.58 +8.6UniQure QURE ... ... ... 40.99 6.00 118 39.49 +101.6UnicoA UNAM ... ... ...dd 11.30 7.17 0 7.80 -8.8UnionBkVA UBSH 1.20 3.0 22 42.60 30.45 195 39.43 +9.0UnionBkVT UNB 1.20 2.3 25 55.00 40.05 1 52.30 -1.2UnBnOH UBCP .52 3.9 19 14.00 11.55 2 13.31 +.4UtdBOH UBOH .48 2.1 12 24.00 20.35 1 22.50 +1.4UBSI UBSI 1.36 3.7 22 40.45 31.70 310 36.60 +5.3UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 0 27.70 +34.8UtdCmBks UCBI .60f 1.9 20 34.18 24.47 181 30.92 +9.9UCmntyFn UCFC .24 2.2 19 11.59 8.32 79 11.05 +21.0UtdFnBcp UBNK .48 2.7 16 19.35 15.47 53 17.74 +.6UtdFire UFCS 1.24f 2.2 35 58.46 38.95 36 55.61 +22.0UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 28 19.66 +14.0UtdNtrlF UNFI ... ... 13 52.69 32.52 210 42.87 -13.0USecBcCA UBFO .36 3.2 25 11.65 8.45 5 11.35 +3.2US Engy rs USEG ... ... ...dd 1.96 .65 2082 1.40 -6.7USLime USLM .54 .7 24 101.40 70.56 2 82.80 +7.4UtdTherap UTHR ... ... 7 152.55 100.57 244 116.41 -21.3UtdGrdian UG 1.50e 7.6 29 21.33 15.00 0 19.70 +6.5UnitGrp UNIT 2.40 11.8 52 26.55 13.81 847 20.31 +14.2UnityBcp UNTY .28f 1.2 19 24.25 16.15 6 23.60 +19.5UnityBio n UBX ... ... ... 20.48 12.75 84 14.86 -10.8UnivDisp OLED .24 .3 51 209.00 78.75 471 83.55 -51.6UnvElc UEIC ... ... 22 72.50 26.97 47 33.20 -29.7UnivFor s UFPI .35e .9 21 39.58 25.93 109 37.35 -.7UnvLogist ULH .42f 1.6 20 28.15 14.05 16 26.70 +12.4UnvStainls USAP ... ... 53 31.20 17.30 85 23.37 +9.1UnivstPa UVSP .80 2.8 16 32.35 26.61 53 28.20 +.5UnumTh n UMRX ... ... ...dd 16.20 10.15 32 14.72 +32.5UplandSoft UPLD ... ... ...dd 36.88 18.52 85 34.76 +60.5UrbanOne UONE ... ... ...dd 4.85 1.25 90 3.25 +75.7UrbanOnD UONEK ... ... ... 2.40 1.35 23 2.10 +20.0UrbanOut URBN ... ... 24 48.24 16.68 1056 46.40 +32.3UrogenP n URGN ... ... ... 69.57 17.07 24 51.70 +38.9UtahMed UTMD 1.08 1.0 ... 117.65 68.10 10 112.00 +37.6Uxin Ltd n UXIN ... ... ... 10.49 8.01 1287 8.50 -12.1V -:VBI Vac n VBIV ... ... ... 5.10 2.56 100 2.71 -36.5VEON VEON .28e 10.3 ... 4.47 2.20 23349 2.73 -28.9VOXX Intl VOXX ... ... 6 8.95 4.64 62 5.45 -2.7VSE Corp s VSEC .32f .7 18 59.90 41.95 24 48.76 +.7Valerits hn VLRX ... ... ... 7.20 1.19 123 1.35 -52.6ValueLine VALU .76 3.2 22 25.14 13.26 1 23.50 +21.4VanE GenD GNRX ... ... ...q 64.65 53.83 3 59.24 -.1VanE VecBi BBH ... ... ...q 136.83 111.36 3 120.67 -3.2VandaPhm VNDA ... ... ...dd 20.40 11.90 165 19.13 +25.8VangIntHi VYMI 2.17e 3.5 ... 72.32 61.20 20 61.94 -7.6VangIntDiv VIGI 1.15e 1.8 ... 70.39 60.59 37 64.32 -3.0VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 40 75.28 -6.2V exUSRE VNQI 2.86e 5.0 ...q 65.20 55.40 390 57.76 -4.5VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 182 59.84 -.7VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 711 77.97 -1.7VanTotBd n VTC 2.43 3.0 ... 88.99 80.51 1 81.02 -4.7VangR3K VTHR 2.17e 1.7 ...q 131.16 110.45 2 125.82 +2.4VanR2KGr VTWG .82e .5 ...q 155.90 117.80 9 150.07 +10.8VanR2KV VTWV 1.88e 1.6 ...q 118.06 97.33 3 115.55 +5.5VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 45 132.48 +8.3VanR1KGr VONG 1.65e 1.1 ...q 151.97 120.63 98 146.81 +6.4VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 144 62.58 -2.1VanR1KV VONV 2.49e 2.4 ...q 114.79 99.80 122 105.42 -2.9VangR1K VONE 2.28e 1.8 ...q 131.36 110.43 15 124.60 +1.7VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 358 51.34 -2.1VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.70 664 87.78 -8.3VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 18 74.93 -3.9VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 729 83.47 -4.5VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 181 48.87 +.1VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 620 54.73 +.7VanTIntStk VXUS 1.54e 2.9 ...q 61.17 51.48 783 53.65 -5.6VantEng n VEAC ... ... ... 9.97 9.62 9.88 +1.6VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.41 9.97 10.41 +2.2VarexImag VREX ... ... ... 43.76 27.80 163 37.62 -6.3Varonis VRNS ... ... ...dd 83.10 35.45 136 76.05 +56.6VascuBio VBLT ... ... ... 9.05 2.01 93 2.15 -69.7Vaxart rs VXRT ... ... ... 11.88 2.76 13 3.02 -51.5VectoIQ n VTIQ ... ... ... 9.59 9.54 9.58 VectoIQ un VTIQU ... ... ... 10.10 9.97 10.06 +.7VeecoInst VECO ... ... ...dd 33.40 10.85 504 14.60 -1.7VBradley VRA ... ... 41 15.47 6.99 184 14.06 +15.4sVeracyte VCYT ... ... ...dd 9.84 5.23 90 9.94 +52.2Verastem VSTM ... ... ...dd 9.07 2.11 1463 7.02 +128.7Vericel VCEL ... ... ...dd 14.75 3.00 582 9.90 +81.7VerintSys VRNT ... ... ...cc 46.45 37.05 288 44.55 +6.5Verisign VRSN ... ... 36 145.57 92.91 364 138.66 +21.2Verisk VRSK ... ... 37 110.32 78.97 258 107.73 +12.2Veritex VBTX ... ... 27 33.08 23.84 88 32.02 +16.1Veritone n VERI ... ... ... 74.92 7.76 165 17.99 -22.5Vermillion VRML ... ... ...dd 2.10 .73 122 .79 -59.1VeronaPh n VRNA ... ... ... 25.55 10.44 1 14.07 +18.5Verrica n VRCA ... ... ... 23.29 16.54 7 19.65 +12.3Versartis VSAR ... ... ...dd 22.10 1.35 135 2.05 -6.8VertexEn VTNR ... ... ...dd 1.50 .65 14 1.04 +9.2VertxPh VRTX ... ... ...cc 178.25 125.50 1059 167.73 +11.9Veru Inc VERU ... ... ...dd 3.00 .90 608 1.95 +71.1ViaSat VSAT ... ... ...dd 80.26 57.75 187 65.07 -13.1ViacomA VIA .80 2.3 7 42.55 28.20 28 34.45 -1.3ViacomB VIAB .80 2.8 6 36.77 22.13 1277 29.01 -5.8Viavi VIAV ... ... 29 11.54 8.34 1572 10.01 +14.5Vical rs VICL ... ... ...dd 3.70 1.02 177 1.18 -35.2Vicor VICR ... ... ... 52.05 16.30 77 44.10 +111.0VicDvAcc n VSDA ... ... ... 29.50 25.49 0 28.52 +.2VicMultiF n VSMV ... ... ... 29.20 24.81 27.58 Vict500VW CFA .44e .9 ...q 52.01 43.63 26 49.37 +1.2VictDisEnV CSF .38e .8 ...q 49.05 39.59 2 48.11 +6.6Vict500EV CFO .47e 1.0 ...q 52.03 43.52 47 49.33 +1.1VicEM Hi n CEY ... ... ... 28.35 23.66 13 23.90 -8.5VictDevVol CIZ .01j ... ...q 39.92 32.09 5 33.42 -4.8VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 26 46.33 -.2VictSCVol CSA .16e ... ...q 50.04 40.61 1 49.28 +7.0VictIntlVol CIL .15e ... ...q 46.94 37.10 7 39.07 -3.9VicEmMkt CEZ ... ... ... 31.99 26.23 1 26.59 -10.4VictLCHiDv CDL .44e ... ...q 47.44 41.69 4 45.00 -.7VictIntHiD CID .33e ... ...q 38.00 33.58 2 34.06 -6.0VictCap n VCTR ... ... ... 13.50 9.72 5 10.74 -7.4 ViewRay n VRAY ... ... ... 10.64 4.40 1595 7.85 -15.2VikingTh n VKTX ... ... ...dd 13.43 .88 1132 10.12 +149.3VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.30 26.90 1 34.00 +10.9VillSupMkt VLGEA 1.00 3.4 16 31.49 21.95 8 29.40 +28.2ViperEnPt VNOM 1.92f 5.8 37 33.63 14.76 312 32.89 +41.0VirTra n VTSI ... ... ...cc 7.36 4.14 19 4.90 -22.2Virco VIRC .06 1.3 ... 6.05 3.95 0 4.65 -7.9VirtuFin n VIRT .96 3.6 14 37.85 13.10 734 26.65 +45.6VirtusInv VRTS 1.80 1.4 16 138.03 103.81 20 128.80 +12.0VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 0 109.00 +8.0Virtusa VRTU ... ... ...cc 54.21 28.45 89 49.80 +13.0VistaGn n VTGN ... ... ... 2.65 .69 76 1.40 +25.8Visteon s VC ... ... 25 140.64 91.20 125 125.55 +.3VitalThera VTL ... ... ...dd 7.33 2.43 139 6.75 +13.4ViveveMd n VIVE ... ... ...dd 7.73 1.60 214 2.80 -43.7Vivopwr n VVPR ... ... ... 6.69 1.02 54 2.25 -22.4Vivus VVUS ... ... 3 1.32 .33 429 .75 +48.3Vodafone VOD 1.82e 7.4 ... 32.75 24.04 2453 24.56 -23.0VoyagerT n VYGR ... ... ...dd 31.91 8.10 157 19.36 +16.6vTvThera n VTVT ... ... ...dd 8.40 .65 121 1.47 -75.5Vuzix VUZI ... ... ...dd 11.40 4.10 82 7.40 +18.4W -:WCF Bcp n WCFB .20 2.2 ... 11.00 8.96 9.00 -5.5WD 40 WDFC 2.16 1.4 38 151.35 103.80 41 149.65 +26.8WMIH WMIH ... ... ...dd 1.61 .60 1208 1.43 +68.4WSFS s WSFS .44f .8 18 56.70 42.45 52 53.95 +12.7WSI Inds WSCI .16 3.1 58 6.55 2.85 6 5.20 -13.3WVS Fn WVFC .32a 1.9 26 18.05 14.76 16.55 +6.9WalgBoots WBA 1.76f 2.9 13 83.89 59.07 5599 60.76 -16.3WashFed WAFD .68 2.1 16 37.70 29.80 177 32.95 -3.8WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72 2.9 20 63.25 48.85 19 58.75 +10.3WaterstnF WSBF .48a 2.8 17 20.05 16.60 29 17.25 +1.2WaveLfSc n WVE ... ... ... 55.95 15.15 75 37.05 +5.6WaysideT WSTG .68 4.8 6 19.35 12.60 11 14.15 -15.3Web.com WEB ... ... 10 26.15 15.75 212 25.65 +17.7WeiboCorp WB ... ... ... 142.12 66.35 1134 88.03 -14.9WelleslyBc WEBK .22f .6 23 34.25 25.00 34.25 +15.3Wendys Co WEN .34 2.0 18 18.22 13.57 946 17.26 +5.1WernerEnt WERN .36f 1.0 26 43.95 28.55 322 37.55 -2.8Wesbanc WSBC 1.16 2.5 20 48.37 35.49 51 45.79 +12.6WestBcp WTBA .80f 3.1 16 28.00 20.90 4 25.65 +2.0WAmBcp WABC 1.60 2.8 29 64.26 49.38 46 57.63 -3.2WestellT rs WSTL ... ... 31 4.60 2.71 7 2.81 -25.1WDigital WDC 2.00 2.6 8 106.96 75.96 1856 76.87 -3.3WstNwEnB WNEB .16 1.5 27 11.25 9.30 15 10.98 +.7WstptFuel g WPRT ... ... ...dd 4.33 1.48 269 2.68 -28.7WestwtrRs WWR ... ... ... 1.70 .35 257 .39 -63.6WeycoGp WEYS .92f 2.5 22 38.25 26.68 2 36.55 +23.0Wheeler wt WHLRW ... ... ... .16 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.7 ... 23.12 12.58 2 16.37 -25.2Wheelr pfD WHLRD 2.19 11.8 ... 24.05 14.66 1 18.55 -7.7Wheeler rs WHLR 1.36 32.8 ...dd 12.30 3.25 42 4.15 -58.4WhiteHFin WHF 1.42 9.7 10 15.80 10.92 25 14.68 +9.4WhitHFin 20 WHFBL 1.63 6.3 ... 26.08 25.21 25.64 +.2Wilhelmina WHLM ... ... 27 8.73 5.40 6.10 -5.7WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 297 14.75 +16.1WillmValV WVVI ... ... 25 8.86 7.81 1 8.50 +3.0WillVV pfA WVVIP .22e 4.4 ... 9.00 4.17 5.00 -4.0Willdan WLDN ... ... 25 36.87 19.25 57 32.33 +35.0WillisLFn WLFC ... ... 14 36.70 22.51 3 31.53 +26.3WillisTwW WLTW 2.40 1.6 34 165.00 142.67 181 152.30 +1.1Windstm rs WIN ... ... ... 20.20 5.13 400 5.24 -43.4Wingstop n WING .28a .5 74 55.86 29.54 167 52.46 +34.6Winmark WINA .60f .4 26 153.70 121.55 3 147.80 +14.2WinsFin WINS ... ... ... 390.88 46.00 83.00 -53.9Wintrust WTFC .76 .9 19 99.96 67.74 220 88.33 +7.2Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 8 26.94 -3.6WisdTrMdE GULF 1.10e 5.8 ...q 20.00 16.43 1 19.08 +8.3WT SCQDv DGRS .66e 1.8 ...q 37.82 31.44 6 37.07 +3.8WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 52 40.91 -1.3WTChixSte CXSE 1.54e 1.9 ...q 96.79 65.74 13 79.83 -7.4WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 68.98 -5.6WisdomTr WETF .12 1.3 26 13.41 8.37 497 9.58 -23.7WTEMQDv DGRE .67e 2.7 ...q 28.95 23.68 3 24.73 -9.2WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.39 +.1WT IntHdg AGZD .84 1.8 ...q 48.65 47.59 2 47.73 -1.4WT NegHY HYND .90e 4.3 ...q 22.48 20.26 22 21.07 +2.8WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 38 23.88 -1.2WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 10 29.84 -7.3WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 6 42.49 -7.8WTEMCnG EMCG .59e 2.6 ...q 28.89 22.28 13 22.64 -15.9Wix.com WIX ... ... ... 109.20 50.90 121 102.00 +77.2Woodward WWD .57 .7 28 89.30 65.76 91 76.83 +.4Workday WDAY ... ... ...dd 140.00 92.80 936 123.74 +21.6Workhrs rs WKHS ... ... ...dd 3.82 1.50 78 1.76 -31.3WldAccept WRLD ... ... 16 125.13 71.02 11 112.75 +39.7WrightMed WMGI ... ... ...dd 29.89 19.01 826 25.70 +15.8WrightM rt WMGIZ ... ... ... 1.74 .61 3 1.31 -13.4Wynn WYNN 3.00f 2.0 42 203.63 124.11 2223 152.17 -9.7X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .58 73 .63 -61.1XOMA rs XOMA ... ... 17 37.25 6.85 86 22.85 -35.8XTL Bio rs XTLB ... ... ... 3.94 1.55 7 1.82 -20.4XBiotech n XBIT ... ... ... 5.80 3.55 49 4.56 +15.7XcelBrnds XELB ... ... 10 5.00 1.80 53 2.50 -24.2XcelEngy XEL 1.52 3.3 20 52.22 41.51 1811 46.25 -3.9Xcerra XCRA ... ... ... 14.49 9.20 482 13.78 +40.8Xencor XNCR ... ... ...dd 43.39 18.97 208 37.29 +70.1XeneticB n XBIO ... ... ... 8.95 1.37 274 3.94 +105.3XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 11.00 2.10 61 9.50 +236.3XeriaPh n XERS ... ... ... 22.37 15.75 39 18.00 -11.0Xilinx XLNX 1.44f 2.2 33 78.02 60.12 992 64.67 -4.1Xperi XPER .80 4.7 ...dd 35.40 15.60 198 17.00 -30.3XploreTch XPLR ... ... ...cc 4.20 1.93 120 4.05 +42.6XpressSp rs XSPA ... ... 1 1.80 .29 283 .32 -76.4XspandPr n XSPL ... ... ... 11.63 5.25 101 7.89 +34.4Xunlei Ltd XNET ... ... ... 27.00 3.11 431 10.99 -28.6YRC Wwde YRCW ... ... ...dd 17.61 8.07 223 10.10 -29.8YY Inc YY ... ... 7 142.97 55.83 595 98.72 -12.7Yandex YNDX ... ... 88 44.49 25.65 1510 35.11 +7.2YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ...