Citation
Venice gondolier sun.

Material Information

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

Subjects

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

Notes

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

Record Information

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

UFDC Membership

Aggregations:
Florida Newspaper Collections

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

WEDNESDAY AND SATURDAY WWW.VENICEGONDOLIERSUN.COM FOR HOME DELIVERY, CALL 941207 1300Good morning, Gondolier Sun subscriber Theo Dautrechy FRONT SECTION OUR TOWN SECTION IN THIS EDITION COUPONS DEATHSLEGALS ..........................................5A LOTTERY ........................................2A OBITUARIES ..................................4A SPORTS ..................................1415A WEATHER ......................................2A CLASSIFIEDS .....................1620B COMICS/PUZZLES ............2123B OPINION .....................................5B RELIGION ...................................6B VENUE .........................................3B TV BOOK MRT Lawn Care .......................A4Del D. Scodellaro Paula J. Wormuth $1.00 AN EDITION OF THE SUNVOL. 73 | NO. 26LOCAL NEWS COVER TO COVER | FLORIDAS #1 WEEKLY NEWSPAPERVENICE GONDOLIER SUNwww.yoursun.com Saturday, July 7, 2018 Ten months after Hurricane Irma passed by, the storm is still having an impact on Venice. The latest one was the discovery by the city attorney that city code provisions addressing civil emergencies dont actually mention hurricanes or grant many of the powers that would be necessary to a recovery from one. Assistant City Attorney Kelly Fernandez points out in a July 2 memo to the City Council that the code covers civilŽ emergencies, a term that includes natural disasters but only ones that result in the death or injury of persons or the destruction of property.Ž Much of the language, she notes, is more related to riots and unlawful assemblies. A revised set of code provisions she drafted will be considered by the Council Tuesday. It speci“cally includes hurricanes among the natural disasters for which a state of emergency could be declared by the mayor or city manager and authorizes one under circumstances likely to cause damage, injury or death as well as when they have occurred. A state of emergency would allow for the imposition of a curfew and the waiver of formalities for entering into contracts, incurring obligations, employing permanent and temporary workers, renting equipment and appropriating and expending public funds, among other powers. Under existing code provisions, a declaration of a civil emergency exists until its Council to boost emergency powers By BOB MUDGESENIOR WRITER FILE PHOTOVenices authority to respond to natural disasters like Hurricane Irma, which knocked this tree over in September, isnt clearly set out in the current city code. The City Council will consider a new ordinance Tuesday that will clarify and enhance what can be done after a state of emergency is declared. HURRICANE PREP SURVEYThe city is asking all residents to take a hurricane preparedness survey to determine their level of awareness and their response plan should a tropical storm occur. The nine-question survey is accessible via the citys website, VeniceGov.com, or at TinyURL.com/yajffyz5. The deadline is July 27.POWERS | 6 The eastbound „ southern „ lanes of West Venice Avenue from Harbor Drive to U.S. 41 Business will close Monday for the downtown road project. The closure will continue through the fall. Crews will be completing the majority of work Monday through Saturday during daytime hours but downtown businesses will remain open for shopping and dining, with available, accessible parking. Motorists may use West Miami Avenue or West Tampa Avenue as a detour. Westbound West Venice Avenue will remain open to through traf“c during this phase, though some intermittent single-lane closures will be required through mid-August. Trees in the downtown area marked with a pink ribbon have been designated for removal, which will also begin next week. A total of 71 trees will be taken out, either because they are in the way of construction, were damaged by Hurricane Irma or are diseased. The project includes new landscaping, with the planting of more than 300 trees and a complete upgrade of the West Venice Avenue median coming. For more information, contact Jennifer Dorning, project Public Information consultant, at 239-338-7723 or jdorning@hntb.com.Part of downtown road closes MondaySTAFF REPORT City leaders will introduce a one-tenth of one mill increase next week when it sets the preliminary millage rate used in TRIM (Truth In Millage) notices. The mill rate is the amount of tax payable per $1,000 of assessed property value, which is used to calculate the amount of property tax. For example, property with a taxable value of $100,000, that is assessed a 1 mill tax rate, will pay $100 in taxes. The citys required to submit the preliminary “gure before Aug. 4 for the “scal year 2019. The “nal mill rate will be adopted following two public hearings on Sept. 5 and 18. The preliminary mill rate can be lowered, but not increased at either of the public hearings. One-tenth of one mill would bring in another $378,800 in city revenue. One mill equals $4.05 million in city revenue. Council will also lower the voted debt service millage rate from .6780 to .6380 for the next year. City leaders could have decided to adopt the rolled-back millage rate of 3.4453 to retain the same dollar amount as it did in 2017, or it could have opted for a maximum millage amount of 4.6 as the preliminary millage rate. Revenue is already up due to property values increasing, which rose more than six percent over the past year. Justi“cation for the modest property tax increase is based on what the future holds. Not only are there immediate needs (additional city employees, a City tax rate to go up slightlyBy GREG GILESNEWS EDITORTAX | 6Thousands of people braved late thunderstorms and even the smell of red tide to sit on beaches and in homes and cars near the beach to watch the Fourth of July “reworks. The “reworks were set off from the South Jetty, giving the best seats to those people sitting on the beaches just to the north and south. But even people standing in downtown Venice got a good show, too.Let Freedom Boom PHOTO BY JUSTIN FENNELLIn this time-lapse photograph, the glow of the city illuminates the clouds while the reworks illuminate the Gulf waters. PHOTO BY LARRY EVANSMany storms blanketed Venice on the Fourth of July but when the skies cleared for a bit, a rainbow appeared, making a nice, colorful companion for this ag ying near Venice Beach. PHOTO BY JOSEPH JOHN ORCHULLI IIThis family had their own fun with reworks in the waters by the North Jetty. PHOTO BY JOSEPH JOHN ORCHULLI IIIn this time lapse photograph, a reworks fan paints the airŽ with sparklers. 500 S. US Highway 41 Bypass € Venice, FL 34285 € Next to the Brickyard Pizza € WestCoastMattressFlorida.com € 941-445-5558 FREE Same Day Delivery FREE Financing FREE Great ServiceVoted #1 Mattress Store 4 Years In A Row! BLOW OUT CLEARANCE SALELimited Time Only adno=54536230

PAGE 2

2A SUN NEWSPAPERS JULY 7, 2018 € WEEKEND EDITION SUNRISE, SUNSET VENICE TIDES Sunrise/setTonights sunset 8:28 p.m. Tomorrows sunrise 6:42 a.m.Moonrise/setMoonrise 2:03 a.m. Moonset 2:54 p.m. EASTERN STANDARD TIMEDATE HIGH HIGH LOW LOW P.M. A.M. P.M. A.M. SAT 7/7 8:33 7:32 3:01 1:23 SUN 7/8 10:11 8:13 4:08 2:07 MON 7/9 11:37 8:56 5:08 2:52 TUE 7/10 „ 9:41 6:03 3:35 WED 7/11 12:49a 10:28 6:55 4:19 *STRONG TIDE a „ A.M. p „ P.M.ALMANAC ABC 7 WEATHER VENICE OUTLOOK Florida Lottery www.flalottery.com PICK 2July 5N ............ ...................... 0-6 July 5D ............. ..................... 1-1 July 4N .............. .................... 9-7 July 4D .............. .................... 3-1 July 3N ................ .................. 9-8 July 3D ................ .................. 3-0 D-Day, N-Night PICK 3July 5N ....... ........................ 9-0-7 July 5D ........... .................... 1-3-9 July 4N ......... ...................... 1-1-7 July 4D ........... .................... 9-5-9 July 3N ......... ...................... 1-0-6 July 3D .......... ..................... 3-1-5 D-Day, N-Night PICK 4July 5N ........... ................ 0-2-7-8 July 5D ......... .................. 3-1-8-5 July 4N ......... .................. 9-8-4-5 July 4D ............ ............... 4-5-5-3 July 3N ............ ............... 0-7-2-7 July 3D .............. ............. 5-2-5-9 D-Day, N-Night PICK 5July 5N ........ ................ 1-7-0-4-9 July 5D ......... ............... 6-2-9-7-2 July 4N ......... ............... 8-5-2-0-1 July 4D .......... ...............1-0-9-9-3 July 3N ........... ............. 7-7-9-3-7 July 3D ........... ............. 0-4-9-4-6 D-Day, N-Night FANTASY 5July 5 ......... .......... 1-19-21-23-36 July 4 ......... ............ 4-7-21-30-36 July 3 ....... .......... 12-27-28-29-36PAYOFF FOR July 43 5-digit winners ......$66,179.52 289 4-digit winners .......$110.50 8,778 3-digit winners ......$10.00 CASH FOR LIFEJuly 5 ........ ......... 16-21-28-31-44 Cash Ball .... .............................. 4PAYOFF FOR July 50 .............. 5-5 CB ......$1,000/Day 0 ................ 5-5 .....$1,000/Week 7 ...................... 4-5 CB .....$2,500 8 ............................... 4-5 ...$500 LUCKY MONEYJuly 3 ........ .............. 11-14-24-30 Lucky Ball ...... ........................... 5PAYOFF FOR July 30 ......... 4-of-4 LB .....$1.5 Million 6 ..................... 4-of-4 ....$969.50 53 ............. 3-of-4 LB .....$240.50 819 .................. 3-of-4 .....$45.50 LOTTOJuly 4 .... ....... 12-28-34-43-48-52PAYOFF FOR July 40 6-digit winners ........$2 million 13 5-digit winners ......$4,943.00 639 4-digit winners .........$83.50 POWERBALLJuly 4 ........ ............. 4-7-15-41-44 Powerball ......... ...................... 10PAYOFF FOR July 40 5 of 5 + PB .............$70 million 0 5 of 5 ........................$1 million 0 4 of 5 + PB .............$50,000.00 18 4 of 5 .........................$100.00ESTIMATED JACKPOT$80 million MEGA MILLIONSJuly 3 ............ ..... 13-35-45-49-68 Mega Ball ....... ........................ 23PAYOFF FOR July 30 ... 5 of 5 + MB ......$192 Million 0 .................. 5 of 5 .....$1 Million 1 ........... 4 of 5 + MB .....$10,000 17 ........................ 4 of 5 .....$500ESTIMATED JACKPOT$283 million 88 74 High LowTODAY 92 76 High LowSUNDAY 92 76 High LowMONDAY 89 76 High LowTUESDAYOwners of the Tuscan Gardens of Venetia Bay assisted living facility on Tamiami Trail were approved for additional beds by the Commission. Attorney Gregg Roberts, speaking on behalf of the owners, made the request to go from 150 beds to 198 beds. He said the move is being driven by unforeseen demand by spouses to join their loved ones in the facility. Roberts said not all the beds will be used in the short term, but requested a higher number so the owners wont have to come back again for the same request. Theyre not necessarily going to use all those beds. They just dont want to have to come here to ask for that again,Ž Roberts said. He clari“ed no additional rooms are being added. Commissions had no problem with the request, but did take the time to raise concerns with egress into and out of the area, which serves a hotel and other businesses. Commission Chair Barry Snyder said it was nearly impossible to turn left onto Tamiami Trail from the area. July Wilcox, a resident of Eagle Point, said she too had concerns with traf“c in the area. Its a terrible, terrible intersection. Its an accident waiting to happen,Ž she said. Commissioners agreed, but said it shouldnt be the reason why a petition for Tuscan Gardens is held up. The petition passed unanimously. Aria amenities center OKdThe Venice Planning Commission on June 19 unanimously approved a site plan for the Aria amenities center within the Neal Communities Milano subdivision. The center will be located west of the Jacaranda Boulevard Extension that divides The Milano between Laurel and Border Roads. Plans call for a 6,111-square-foot amenities building on 2.6 acres, and includes a swimming pool and spa, pickleball courts, and a community mailbox. Architectural drawings show a one-story masonry building constructed in the Northern Italian Mediterranean style, with a “tness center, kitchen, and a separate verandah area with a bar leading out to the 2,344-squarefoot pool. The facility will have 33 off-street parking spaces and landscaping. A club room is planned, with front and rear loggias, and a gallery with restrooms inside. City Council approved a preliminary plat for the Aria on June 12 for 180 residential lots on 176 acres. Treviso Grand Apartments amenity centerThe Venice Planning Commission approved a series of modi“cation to a site plan for Treviso Grand Apartments in north Venice. The original site plan was approved last year. The board addressed 10 items, some requested by the city, some required by the Florida Department of Transportation, and others by the owners, Towne Realty Inc. They included a shortened right-turn lane from Laurel Road, extending a maintenance building 9 feet, and a reduced footprint for a trash compactor building. The developer also requested they be allowed to reduce proposed sidewalk width around a lake from the approved 8 feet to 5 feet. That request hit a brick wall. At least three commissioners outright opposed the idea. I would request you keep the 8-foot sidewalk,Ž said Commissioner Shaun Graser. The 5 feet Tuscan Gardens gets OKd for more bedsBy GREG GILESNEWS EDITORis really not enough for two families to walk around each other. That would be a really nice walkways around the complex ƒ moms could be out there without having to dodge dog-walkers. Theres a good reason when planning a sidewalk around water to have an 8-foot sidewalk,Ž said Commissioner Thomas Murphy. Id wholeheartedly support that.Ž Eventually, the owners representative withdrew the request. The other changes were approved. F i n d i t F i n d i t Find it i n i n in t h e t h e the C l a s s i f i e d s C l a s s i f i e d s Classifieds W h a t e v e r W h a t e v e r Whatever i t i t it i s . i s . is... THURSDAY IS FREE APPRAISAL DAYIF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS DART, SELL IT TO US. WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.€ DIGNIFIED PRIVATE CONSULTATION € LOCAL PEOPLE YOU CAN TRUST € HIGHEST PRICES PAID IMMEDIATELYWE BUY OLD FAMILY JEWELRY€ DIAMOND PINS € GOLD WATCHES € PLATINUM JEWELRY € OLD CUT DIAMONDS€ We also provide written appraisals for insurance at reasonable prices.347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID € DINNER RINGS € POCKET WATCHES € SILVER OR GOLD BOXES € ANTIQUE JEWELRY € GOLD COINS € CARTIER & TIFFANY JEWELRY € ROLEX WATCHESadno=54533584 adno=54513876 ADNO=54535961 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 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

WEEKEND EDITION € JULY 7, 2018 SUN NEWSPAPERS 3A A years-long dispute between the city of Venice and a major local developer is on the verge of being settled. It will take 11 separate votes at next Tuesdays meeting to bring the matter to a close, following a private brie“ng on Monday about the terms of the settlement. At issue are the extraordinary mitigation feesŽ (EMFs) the city requires major property owners to agree to in order to get land annexed. Unlike an impact fee assessed to offset the estimated effect of growth on roads and schools, EMFs arent connected to any speci“c city need. Neal Communities of SW FL and related entities are the successors in interest to several property owners who had agreed to the assessment of EMFs between 2001 and 2008. The properties are Neals Windwood development along Pinebrook Road; its land on either side of Jacaranda Boulevard between Border Road and Laurel Road; its The Woods at Venice development farther east; and its recently acquired The Bridges to the west. Several years ago, Neal protested making the payments but negotiations to resolve the dispute were unsuccessful. The city sued the company almost exactly a year ago to get a court determination of the validity of the pre-annexation agreements setting forth the fees. The lawsuit progressed slowly while the parties again tried to reach a settlement. The terms the Council will consider next week would allow the city to keep all the fees paid up to July 1. It has been holding hundreds of thousand of dollars in a separate account in case of a possible refund, though the money was counted as city funds for balancing the budget. The practice was discontinued in the proposed Fiscal Year 2018-19 budget. Neal also agrees to the future payment of EMFs for all the projects being built on the land in question. But the payment will be a “xed amount of $1,650 per dwelling unit with no increase for in”ation. The amount currently varies, so that $1,650 will be a higher fee for some properties and a lower one for others. In exchange, the city agrees to give Neal a credit of up to $1,650 per EMF payment against any city impact fees now or in the future. Impact fees the city collects for Sarasota County are excluded. The settlement is contingent on the Council approving seven amendments to pre-annexation agreements to incorporate the settlement terms and six new ordinances amending the ones that annexed the properties into the city. If the Council rejects the settlement, the lawsuit will move forward.Email: bmudge@venicegondolier.comCity, Neal may have a deal on land feesBy BOB MUDGESENIOR WRITER A body found in the Myakka River near North Port has been identi“ed as David Wayne ORee, 50, of Venice. ORee was reported missing by his girlfriend last Friday at 12:30 p.m., according to of“cials at the Sarasota County Sheriffs Of“ce. At 3:22 p.m., a boater found ORee deceased, ”oating in the Myakka River, north of a bridge along U.S. 41 between Warm Mineral Springs and River Road, the SCSO report stated. ORee lived about a half a mile from where he was found, according to authorities. I just dont understand why this happened,Ž Ron Hampson, a friend and neighbor of ORee, told Suncoast News Network. I mean, hes always out there. Something mustve happened.Ž ORee would have turned 51 next Sunday. SCSO is currently working on an investigation with Florida Fish and Wildlife Conservation Commission (FWC) to rule out a vessel crash. SCSO Criminal Investigation detectives are working with the Medical Examiners Of“ce to determine a cause of death. The investigation is ongoing. Anyone with information is encouraged to call the Criminal Inv estigations Section at 941-861-4900, or leave an anonymous tip with Crime Stoppers by calling 941-366-TIPS (8477), or online at www. sarasotacrimestoppers.com. Email: lhardaway@sun-herald.comBody found in Myakka River identifiedBy LIZ HARDAWAYSTAFF WRITERSATURDAY, 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 deserves a breakEVERYONE ONE If youre responsible for helping a loved one recover at home from surgery, illness or injury, you know all too well these days are few and far between. Our respite / vacation program gives you the opportunity to take a break from these demands. Youll have the added peace of mind knowing they are receiving around-the-clock professional care. Whether you use respite care on a regular basis, or just for a special occasion, call to learn about our short stays and affordable rates. Call today.ManorCare Health Services Venice 1450 East Venice Avenue € Venice, FL 34292 941.486.8088 € manorcare.com/Venice 201 7 HC R He alth care LL C adno=54537424 2017 Specializing In...Annual Rentals€ Venice Gardens Duplex, 2/1, Carport, Lanai, Lake View..................................................... $900 mo € North Port Home, 3/2/2, Cathedral Ceilings, Pet Friendly ............................................. $1,250 mo € Venice Island Condo, 3/2, Lanai, Close to Beach .................................................................... RENTED € Jacaranda West Home, 2/2/2, Screened Lanai ....................................................................... RENTED € Venice Island Home, 3/2, private pool, pet friendly, close to beach .......................... $2,200 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=54537294OFFERINGS IN VENICE AND SURROUNDING AREAS THE EXTRAORDINARY PremierSothebysRealty.comSothebys International Realty and the Sothebys International Realty logo are registered service marks used with permission. Each oce is independently owned and operated. Equal Housing Opportunity. Property information herein is derived from various sources including, but not limited to, county records and multiple listing services, and may include approximations. All information is deemed accurate. VENICE | 941.488.2600 215 West Venice Avenue | Venice, Florida 34285 VENICE | 941.412.3323 400 Barcelona Avenue | Venice, Florida 34285 PremierSothebysRealty.com CALL US FOR YOUR INTRODUCTIONTO THE EXTRAORDINARY 801 Casey Key Road $4,950,000Charlotte Hedge & Lisa Napolitano 941.993.0025 CASEY KEY1512 Raphis Royale Boulevard $899,900 Bob Linthicum 941.228.9206 BOCA ROYALE72 Grande Fairway $889,900 Bob Linthicum 941.228.9206 BOCA ROYALE1242 Southbay Drive $849,500 Lisa Napolitano 941.993.0025 SOUTHBAY YACHT AND RACQUET CLUB1509 Raphis Royale Boulevard $779,900 Bob Linthicum 941.228.9206 BOCA ROYALE303 Stone Briar Creek Drive $635,000 Melissa Caldwell 941.266.8829 VENICE GOLF & COUNTRY CLUB 324 Bayshore Drive $625,000 Sandra Simic 941.504.0944 VENICE18 Saint Croix Way $579,900 Bob Linthicum 941.228.9206 BOCA ROYALE1900 Benjamin Franklin Drive #201BER$549,900 Victoria Stultz 941.387.5676 LIDO HARBOUR1490 Alamander Avenue $519,000 Debbie & Ron DoorenBos 941.525.6399 ENGLEWOOD26 Golf View Drive $499,900 Bob Linthicum 941.228.9206 BOCA ROYALE1150 Tarpon Center Drive 408 $499,000 Beth Sargent & Richard Bradway 941.716.1277 VENICE ISLAND4479 Via Del Villetti Drive $480,000 Dan Olson & Maryanne Kurtz 941.223.0037 VENETIA142 Wading Bird Drive $458,000 Sandra Simic 941.504.0944 BLUE HERON POND219 Turin Street $424,900 Victoria Stultz 941.387.5676 VENEZIA PARK20989 Loggia Court $419,000 Jody Callan 941.525.8707 GRAN PARADISO12176 Stuart Drive $399,900 Megan George 941.726.1998 GRAND PALM1555 Tarpon Center Drive #204 $389,900 Debbie Sugden 941.223.9363 BAHIA VISTA GULF20480 Pezzana Drive $369,900 Chris & Betsie Shiparski 941.375.1148 VENETIAN FALLS1541 Waterford Drive $369,000 Sandra Simic 941.504.0944 WATERFORD905 Gibbs Road #4 $350,000 Debbie Sugden 941.223.9363 VENICE ISLAND2033 Magdalina Drive $345,000 Gwen Heggan 941.468.1297 PUNTA GORDA ISLES174 Bella Vista Terrace #21A $309,900 Victoria Stultz & Amy Terzuoli 941.536.1244 VENETIAN GOLF AND RIVER CLUB 2092 Batello Drive $289,900 Chris & Betsie Shiparski 941.375.1148 VENETIAN FALLS OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. adno=54537267

PAGE 4

4A SUN NEWSPAPERS JULY 7, 2018 € WEEKEND EDITION OBITUARIESDel D. Scodellaro Del D. Scodellaro, 95, born May 23, 1923, passed away Monday, June 16, 2018. He resided in South“eld, Michigan, and Venice, Florida. He was the husband of the love of his life, Rose (Bertoncin); son of the late John and Caterina (Moro) Scodellaro; father of John (Robbie), Nadine (Daryl Slowinski), Nancy (Louis) Elliott and Linda (Patrick) Alvey; loving grandfather of Kevin (Jessica) and Matthew (Melissa) Scodellaro, Alexandra (Timothy) Whitson, Kelly and Nicholas Elliott, and Michael and Bradley Alvey; and proud great-grandfather of Cole Whitson and Owen Scodellaro. Del lived a full and incredible life. He served in the U.S. Army Corp of Engineers-European Theatre in World War II; was a career wood-pattern maker with Ford Motor and General Motors Fisher Body Division; and an excellent athlete who loved to compete, particularly in softball, bowling, volleyball and shuf”eboard. His greatest love was his family. Services: Arrangements are by McCabe Funeral HomeFarmington Hills. For visitation and service information, visit: McCabeFuneralHome. com. Paula J. Wormuth Paula Joan Roberts Wormuth, 77, of Moncks Corner, South Carolina, died Tuesday morning, July 3, 2018, at her residence. Ms. Wormuth was born July 10, 1940, in Olean, New York, to Lord Blackburn Roberts and Wanda Marie Wyman Roberts. Paula was a retired Venice Beach lifeguard and a Navy veteran. She was of Native American descent. Paula is survived by her husband, Don Harke; a daughter, Julie Wormuth of Nokomis, Florida; three sons, Bob Wormuth of North Port, Florida, David Wormuth of Levitown, New York, and Joe Wormuth of West Babylon, New York; a sister, Julie MissyŽ Norris of Lake City, Florida; 15 grandchildren; and 10 great-grandchildren. Ms. Wormuth was preceded in death by a son, Paul; and a sister, Edith. Services: A Celebration of Life memorial picnic will be held at the Manasota Beach pavilion Tuesday, July 10, at 6 p.m. Come after work. Food and drinks will be available. 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. For more information, call 941-206-1028. If Sarasota County voters can make it through what is expected to be a lengthy ballot this November, they will “nd some issues of local interest. Leading the way, is a referendum placed on the ballot in March by the Sarasota County commissioners. That referendum asks voters to approve the county borrowing up to $65 million to complete the purchase of the last segment of the Legacy Trail and construct the entire 9-mile extension from Culverhouse Nature Park to near Payne Park in downtown Sarasota. A referendum is necessary since the purchase price exceeds the $22.6 million limitation in the county charter on the countys borrowing power without voter approval. Besides the Legacy Trail issues, petitions with the required 15,000 signatures have been submitted to Supervisor of Elections Ron Turner for inclusion on the ballot. The “rst of these additional three measures, “led by Sarasota Alliance for Fair Elections, asks voters to change the county charter to require the election of commissioners by a single district. At present, while commissioners represent a speci“c district they live in, they are elected at large by all county residents. The change, if approved by county voters, would mean only the voters in a speci“c commission district would vote on a candidate to represent the district on the commission. The county had singlemember districts in the early 1990s, but the charter was amended in 1994, making the change to at-large elections. The “nal two issues come from a single organization, Reopen Beach Road Inc., and deal with an ongoing controversy regarding a May 2016 decision by the county commission over Beach Road on Siesta Key. That decision, which came through a rezoning petition, vacated a portion of the public road, and now-commission candidate Mike Consentino has advocated continuously for the commission to reopen and reverse their decision. The “rst question posed by the groups petition asks county voters to add a new section to the county charter to require the county to retain and not sell countyowned park, preserves, beach and water access and waterfront vistas, according to the ballot title. The second measure proposed by the group, also a charter amendment, would explicitly require the county to rescind the vacation of Beach Road and reacquire ownership as the road existed on Jan. 1, 2016. Through email, Turner wrote he would notify both the County Commission and the county attorney that the petition organizers had met their threshold. It will now be up to the county commissioners to call for the election and place the three questions on the ballot. That will likely occur in August after commissioners return from their annual break.Email: jondaltonwr@gmail.comReferendums worth millions on upcoming Sarasota ballotBy WARREN RICHARDSONSUN CORRESPONDENT The Sunshine State has lagged for years in harnessing energy from the sun, but that trend has changed recently. Rooftop solar in Florida advanced 110 percent in the past year, largely due to two reasons: a decline in materials and labor costs (52 percent over the past “ve years, according to the Solar Energies Industries Association) and the 30 percent income tax credit available until 2018-19. Besides stabilizing utility costs, solar can help improve air and water quality and create local, good-paying jobs. Homeowners who want information about putting a solar system on their home can attend a community meeting at 6 p.m. Wednesday, July 11, at the Frances T. Bourne Jacaranda Public Library. Residents will hear about the group-buying advantages a solar co-op can bring its members. Solar United Neighbors (SUN FL), a nonpro“t that provides technical support, will be on hand to explain the technology and the co-op process. Members of the “rst solar co-op in the area, organized last year, say they experienced substantial savings in installation and energy costs. Its 69 residential solar installations have produced 651 kilowatt hours of electricity so far. SUN FL has already opened 31 solar co-ops in Florida and is assisting 20 others in 2018. A second co-op launched in Sarasota in May. Its “rst community meeting at the Selby Library auditorium drew 80 attendees, more than 50 of whom became members. A request for proposals was issued the next day. Among the co-ops sponsors are the Sierra Club, the Florida League of Women Voters, Mote Marine Laboratory and the city of Sarasota. To learn more, visit: SolarUnited Neighbors.org/Sarasota. There is no obligation. Sign-up for the second co-op ends Aug. 31.Meeting set for homeowners intested in residential solar co-opBy JAN PEARCELEAGUE OF WOMEN VOTERS-SARASOTA Lawn Garden CenterandMR FREE DELIVERY & INSTALLWITHIN 10MILES OFSTORE ALL30GALLONPALMS Thousands of Plants to Choose FromCypress Mulch $2.19 Voted #1 Garden Center in Venice941-493-1293www.mrtlawnandgarden.com Hours MON-SAT 8:30-5:30 SUN 9:00 4:305175 SR 776 € VeniceJust South of Jacaranda Blvd. on SR 776 adno=54537646 $15.00 OFF($ 45 Purchase) $15.00 OFF $45 Purchase. Expires 7/12/18 Cannot be used on mulch and bulk items, annuals, or sale item s. Not redeemable for cash. Coupons m ust be presented at time of purchase. Refunds will not be given. No copies. One per purchase. Some restrictions may apply. BUY 2 (3 Gallon Plants) GET 1 (3 Gallon Plant)FREELimit 1 Free Per Coupon Expires 7/12/18 Must bring in coupon from paper. No Copies. Must be presented at time of purchase. Refunds will not be given. Some restrictions may apply. 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 KIRKPLANKitchens&Baths*NOT VALID WITH OTHER OFFERS. ANY OF THE 6 OFFERS WITH PURCHASE OF ANY KIRKPLAN KITCHENS REFACING OR CABINET SYSTEM DIRECT TO YOU FROM KIRKPLAN KITCHENS & BATHSEven without this special youd save hundreds, even thousands by ordering from Kirkplan Kitchens & Baths because theres no middlemen to deal with.50% OFF OUR REGULAR LOW PRICESKirkplan Kitchens & Baths will build your kitchen, bath or refacing system that precisely “ts your taste, needs or budget at 50% less than our usual low list prices.PLUS 6 GREAT OFFERS.*And, if you order now, you can take advantage of our free design, delivery and installation oer. Call for FREE Consultation | 1575 Cattlemen Road | Sarasota, FL 34232341-0143 Ext. 100MON.-FRI. 8-5 CGC1524705 5 YEARS IN A ROW! BEST CABINET COMPANYFOR VOTING US You get ALL these 6 Oers! REFACE OR REPLACETan u arasa Enjoy A No Obligation AT-Home Shopping Experience adno=545391620707

PAGE 5

WEEKEND EDITION € JULY 7, 2018 SUN NEWSPAPERS 5A LEGAL NOTICES NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT FOR SARASOTA COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF A rthur G. Portelance, Deceased. File No. 2018CP002452SC Division: Probate NOTICE TO CREDITORS The administration of the estate of Arthur G. Portelance, deceased, whose date of death was April 21, 2018, 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 THE TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is July 7, 2018. Personal Representative: Darlene Witomski, c/o Horlick & Corbridge, P.A. 1314 E. Venice Ave., Suite D Venice, Florida 34285 A ttorney for Personal Representative: C. Kelley Corbridge, Attorney Florida Bar Number: 325066 Email: kelley@mdhpa.com Horlick & Corbridge, P.A. 1314 E. Venice Ave Suite D Venice, Florida 34285 (941) 484-5656 PUBLISH: July 7; July 11, 2018. 130852 3592941 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR SARASOTA COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF JOHN E. MAGEE, Deceased. File No. 2018-CP-2140-SC NOTICE TO CREDITORS The administration of the es tate of John E. Magee, de ceased, whose date of death was January 12th, 2018, is pending in the Circuit Court for Sarasota County, Florida, Pro bate Division, the address o f which is 4000 South Tamiami Trail, Venice, Florida 34293 The names and addresses of the personal representative and the personal representatives attor n ey 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 FIRS T PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the dece dent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED W ITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 W ILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this Notice is June 30th, 2018. Personal Representative: Susan M. Magee 4842 Brittain Wa y North Port, FL 34287 Attorney for Personal Representative: W KEVIN RUSSELL, Esq. W KEVIN RUSSELL, P.A. 14295 SOUTH TAMIAMI TRAIL NORTH PORT, FL 34287 Florida Bar No. 398462 Email Addresses: kevin@wkevinrussell.com Publish: June 30; July 7, 2018 276090 3590712 OTHER NOTICES38 TO PLACE YOUR LEGAL NOTICE Call Darlene(941) 207-1220Or Email dwillis@ VeniceGondolier.comfax(941)485-3036Courtesy letters went out last week warning some City of Venice property owners that theyre currently in violation of the citys short-term rental rules. According to Code Enforcement Supervisor Jim Davis, about 50 open cases are ready to go before the Code Enforcement Board if the owners dont come into compliance. With the help of a nifty computer program, called Host Compliance, its easier to recognize an illegal rental online at places like Airbnb or VRBO vacation rentals. Another 163 suspected properties could also be in violation, thanks to Host Compliance. Theyre currently under investigation. Its a problem because theres so many of them and only three Code Enforcement of“cers,Ž Davis said. Venice adopted its ordinance banning short-term rentals (you cant rent for less than 30 days, more than three times a year) in 2009, based on lessons learned from a settlement with numerous property owners. It has been largely successful. The citys ordinance was grandfathered in when the Legislature pre-empted local laws in 2011. As things quieted down, however, slowly more and more property owners began renting out their homes. Today, a week doesnt go by when city of“cials dont hear from an investor seeking clari“cation about city rules governing resort dwellings and short-term rentals. What trips up some is the ordinance states a property owner may not even offer it through advertising, regardless if someone has come and stayed at the property. The big question for Davis is whether the board will actually “nd someone in violation simply for advertising a short-term rental „ and “ne them. Davis, hired only seven months ago, asked the question at a June meeting, but didnt get an answer. Do I want to bring 50 cases to hearing if all I have is advertising? I dont want to waste staff or board time if theyre not going toŽ follow through. Their silence may simply indicate a wait and seeŽ attitude to see how the “rst cases go.ProcessDavis said the process of receiving a complaint, investigating it, contacting the property owner, then giving the property owner time to correct the situation, is a lengthy one. He encourages compliance, rather than ending up at a hearing. Im a process guy. We give them a certain amount of time to comply. When I “rst got here, we saw a lot of cases that dragged on and on,Ž Davis said.Were going to be doing proactive compliance.Ž With a new process in place, he hopes to move the cases along. A board that met occasionally may soon begin meeting monthly, he said. Hes also stepping up education efforts. Davis has even prepared a slide show to take on the road to invitations by homeowner associations, who are also concerned about short-term rentals. If property owners did only two things, Davis said, most of the short-term rental cases would go away: change their advertising (weekly rentals are simply illegal and must be more than 29 days), and obtain a business tax receipt, required for doing business in the city or county. Were here to work with the public,Ž Davis said. We hope we dont have to have hearings, but we have to satisfy a complaint. Thats our job. And if they violate the ordinance, we have to make sure that is corrected, hopefully by working with us.Ž Almost every property owner weve talked to has been very cooperative, and changed their advertising,Ž Davis said. Thats the great part ƒ talking with the public and being able to educate them about the law. Thats the good part of the job.ŽEmail: ggiles@venicegondolier.comCity warns property owners about rentalsBy GREG GILESNEWS EDITORTheres only a little more time to register to vote in the Aug. 28 primary. Monday, July 30, is the deadline to register. New voter registration applications and requests for party changes must be completed, signed and returned in person or postmarked by the deadline. Voters who have moved or changed names or who need to update their signature since the last election may also complete a voter registration application to update their voter records. Signature updates must be received by the elections of“ce prior to the start of the canvass of vote-by-mail ballots, Thursday, Aug. 16, at 8:30 a.m. Address and name changes may be made any time prior to voting. Applications are available at all three elections of“ces, in Venice, Sarasota and North Port; at public libraries, military recruitment of“ces and public assistance of“ces; and at SarasotaVotes.com. An application may also be submitted online at RegistertoVoteFlorida. gov or through any driver license or tax collectors of“ce that issues Florida driver licenses or Florida ID cards. Supervisor of Elections Ron Turner recommends that voters confirm before the deadline that they are registered to vote and that their voter registration information is current. You can check your voter eligibility at SarasotaVotes.com. Click on Voter InformationŽ in the main menu and then on Voter LookupŽ and follow the instructions. For more information or assistance, call the supervisors of“ce at 941-861-8619 or visit: SarasotaVotes.com.Voting registration deadline approachingSTAFF REPORT SPREAD THE NEWS! There  s something for everyone in the Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? 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 Merchants of Venice Building Mon … Sat 10am to 5:30pm WE MOVEDFi“ s of Venices Downtown Store Moved Around the Corner to: On Nokomis Ave, Between Venice & Miami Aves. 2017Womens Boutique 2017Furniture Consignment 2017Clothing Consignment 2017Clothing Store Fi“ s of Venice Furniture & Clothing Stores at The Rialto Plaza will Remain Open for all your needs. Merchants of Veniceadno=54536233 adno=54536231

PAGE 6

6A SUN NEWSPAPERS JULY 7, 2018 € WEEKEND EDITION No matter what youre looking for, From a new job to a place to live, Classified has what you need! Check the Sun Classified first! rescinded. Fernandezs proposed ordinance would end a state of emergency for a riot after 72 hours, extendable only by a vote of the Council. One related to a natural disaster would expire after seven days and would be renewable in seven-day increments without Council action.Other businessAlso on Tuesday the Council is scheduled to: € Consider rehiring the citys “re fee consultant to perform a new “re protection assessment study using the calls for serviceŽ methodology, and expanding the responsibilities of the Venice Fire Department Stakeholders Work Group to coordinate with the consultant. € Consider authorizing the relocation of city utility facilities in the U.S. 41 Bypass corridor from Gulf Coast Boulevard to Center Road. € Consider approving an amendment to the City Attorney Agreement to replace David Persson with Kelly Fernandez. Persson will continue as an assistant city attorney. € Consider a sponsorship request for the Battle of the Bridges regatta on Sept. 15. € Vote on zoning map amendments for the city owned sites of the new public safety facility and a planned airport hotel. € Get an update on the purchase of storm warning devices for city sports parks. € Hear a presentation from Pat Neal, of Neal Communities, on proposed actions to deal with smoke from land clearing. € Hear a presentation from the Southwest Florida Water Management District. € Consider purchasing 251 large replacement water meters. € Consider borrowing an additional $2,635,854 from a state revolving fund for construction-related costs for the Water Main Replacement Phase 5 and East Gate Phase 1 projects. € Consider approving a change order with Quality Enterprises for conduit installation during the downtown road construction project related to the Fiscal Year 2019 Closed Circuit Television Project. € Consider approving a change order with Ajax Paving Industries of Florida LLC to reduce the contract amount for the rehabilitation of parking aprons at the Venice Municipal Airport. The City Council meets Tuesday, July 10, at 9 a.m. in Council Chambers at Venice City Hall, 401 W. Venice Ave. The complete agenda, with supporting documents, is available at VeniceGov.com by clicking on the MeetingsŽ button. You can also use that link to watch the meeting online.Email: bmudge@venicegondolier.comPOWERSFROM PAGE 1COLA increase for police, and numerous capital projects), but city leaders expect more budgetary pressure in the next few years and want to begin now to slowly raise the mill rate, rather than “nd themselves forced into one large increase down the road. Council also agreed to create two new funds for the following “scal year (FY2020). One is a Roads Fund, similar to the Fleet Fund set aside in the General Fund last year. The other is an expansion of the former Pier Fund but covering other beach area needs. Creating a new Beach Fund will require the passage of an ordinance. Neither fund will receive any money for now, and will likely take more discussion before being fully implemented. Both votes to create each fund was split 4-3, with Rich Cautero, Mitzie Fiedler and Fred Fraize voting against. The trio said they wanted more research before they could support the funds, and raised concerns about taking monies out of the General Fund, which is funded largely by property taxes.Email: ggiles@venicegondolier.comTAXFROM PAGE 1 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=54539309 2006-2017 DEBIT CARD 941-474-8626850 N. Indiana, Hwy. 776MON-SAT 7:30am-5pm CLOSED SUNDAYSR # 47220933www.OakFarmsNursery.com adno=54535321 20% OFFAll Plants 3 Gal. & UpOne Coupon Per TransactionMUST PRESENT COUPON AT TIME OF SALE. EXCLUDING SALE ITEMS, LANDSCAPE PACKAGES, TROPICAL FRUIT, CITRUS, SPECIALTY ITEMS AND BOUGAINVILLEASThank You Englewood For Voting Us #1 Plants! Jeannies Bookkeeping ServicesBookkeeping Solutions Small Businesses pg Contact Jeannie See at 941-957-1030 or email shamijen@comcast.netfor adno=54539171 Board of County Commissioners … July 10, 9 a.m., Commission Chamber, Robert L. Anderson Administration Center, 4000 S. Tamiami Trail, Venice. Call 941-861-5344 … LIVE TV and Webcast Board of County Commissioners … July 11, 9 a.m., Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5344 … LIVE TV and Webcast Englewood Community Redevelopment Area (CRA) Advisory Board … July 9, 1 p.m., Lemon Bay Park and Environmental Center, 570 Bay Park Blvd., Englewood. Call 941-473-9795 Historical Commission … July 11, 4:30 p.m., Historical Resources, 6062 Porter Way, Sarasota. Call 941-861-5481 Juvenile Justice Circuit Advisory Board … July 9, 1:30 p.m., Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2877 Keep Sarasota County Beautiful Volunteer Awards Recognition Subcommittee … July 11, 4 p.m., Chemical Collection Center, 8750 Bee Ridge Road, Sarasota. Call 941-861-5399 Lakewood Ranch Boulevard Groundbreaking … July 12, 9-10 a.m., North end of Lakewood Ranch Boulevard, Sarasota. Call 941-861-5000 Laurel, Osprey, Venice, Nokomis Community Health Action Team (LOVN CHAT) … July 13, 8:30-9:30 a.m., Venice Chamber of Commerce, 597 Tamiami Trail, Venice. Call 941-861-2779 North Port Community Health Action Team (North Port CHAT) … July 11, 4:30-6 p.m., North Port Police Station, 4980 City Hall Blvd., North Port. Call 941-861-2779 Parks Advisory and Recreation Council (PARC) … July 12, 2:30 p.m., Think Tank, Third Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-0990 Planning Commission Public Hearing … July 12, 5 p.m., Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5000 … LIVE TV and Webcast Sarasota Tree Advisory Council … July 12, 3:30 p.m., Conference Room A/B, Second Floor, Administration Center, 1600 Ringling Blvd., Sarasota. Call 941-861-0827 Stormwater Environmental Utility Advisory Committee … July 12, 10 a.m., Conference Room 3, Sarasota County Operations Center, 1001 Sarasota Center Blvd., Sarasota. Call 941-861-0900Keep light out of sight during sea turtle nesting season As summer approaches and trips to the beach become more frequent, Sarasota County is reminding all visitors and residents to keep light out of sight during sea turtle nesting season. The biggest threats to sea turtle cial lighting, beach furniture, coastal structures and indgestible plastic. Only one out of every 1,000 hatch lings will survive to adulthood, as each year thousands of hatchlings die from predation, exhaustion and starvation due to the disorientation Activities disruptive to sea turtles are prohibited during nesting season, from May 1 through Oct. 31. Here are some ways you can help sea turtles beat the odds: recreational items from the beach. beach so turtles have direct access into and out of the water. beach at night. marked nesting areas. guish or shield lights visible from the beach, or replace white incandeslighting with amber or red light-emitting diodes (LED) or low-pressure For more information call the Sarasota County Contact Center at 941-861-5000 or visit scgov.net. adno=54535862

PAGE 7

WEEKEND EDITION € JULY 7, 2018 SUN NEWSPAPERS 7A Lincoln 7110 S. Tamiami Trail € Sarasota www.MazdaofSarasota.com www.EdHowardLincoln.net941-924-6700 7048 S. Tamiami Tr. € Sarasota 1/4 Mile South of Stickney Point Rd. on Business 41 ED HOWARD ED HOWARD 941-921-4402All Prices Plus Tax, Tag, and $799 dealer fee. Expires 7/30/18. ED HOWARDS WHOLESALE TO THE PUBLICŽ LAST CHANCE TO SAVE! DEALS OF THE WEEK ONLY 23K MILES, NAVIGATION, ONE OWNER $ 23,999 $ 23,950 $ 5,495 NOW! 2013 SMART FOUR-TWO # M18096C $ 12,999 NOW! 2016 FORD FUSION SE # M18126A $ 10,950 NOW! 2011 BUICK LACROSSE CXS # LA5616B $ 13,950 NOW! 2013 LINCOLN MKZ HYBRID # L8505PA $ 19,999 NOW! 2014 CHEVY TRAVERS LTZ # M16675B $ 16,450 NOW! 2015 MAZDA CX-5 GR. TOUR. # M8527P $ 9,950 NOW! 2010 FORD EDGE LIMITED # L18222A $ 23,799 NOW! 2015 FORD EXPEDITION # MA5600A $ 13,950 NOW! 2012 LINCOLN MKX # L17556A $ 37,450 NOW! 2016 LEXUS RX 350 # LA5626A $ 10,950 NOW! 2012 LINCOLN MKZ # LA5556B $ 10,450 NOW! 2011 BMW 128i CONVERTIBLE # M8522P $ 12,950 NOW! 2012 LINCOLN MKS # L17611A $ 19,999 NOW! 2016 MAZDA CX-5 GR. TOUR. # M17439A $ 7,950 NOW! 2012 TOYOTA PRIUS # LA5615A 2017 FORD MUSTANG 2015 FORD EXPLORER XLT SAVE $6,000 SAVE $2,500 SAVE $3,000 SAVE $3,000 SAVE $3,500 SAVE $4,000 SAVE $3,500 SAVE $3,000 SAVE $3,000 SAVE $4,000 SAVE $5,000 SAVE $4,000 SAVE $2,500 SAVE $3,500 SAVE $3,500 SAVE $4,000 SAVE $5,000 #M18235 #L8523P NOW! NOW!13K MILES, CUSTOM SPORT PKG, CLEAN HISTORY LOADEDadno=54539167

PAGE 8

8A SUN NEWSPAPERS JULY 7, 2018 € WEEKEND EDITION WEEKEND EDITION € JULY 7, 2018 SUN NEWSPAPERS 9A adno=50527209

PAGE 9

10A SUN NEWSPAPERS JULY 7, 2018 € WEEKEND EDITION A proposal for replacing Venice Fire Station No. 1 contemplates a short move and a large price tag. The station, which is at the corner of South Harbor Drive and Granada Avenue adjacent to City Hall, is the oldest of the citys three “rehouses. Its had problems ranging from a rat infestation to a leaky roof. I cant imagine theres anything worse in the city of Venice than that thing next door,Ž Vice Mayor Bob Daniels said „ a year ago. Since no one contests the need for a new station, the issues have been where to put it, how much it would cost and how to pay for it. A true replacement „ a new station on the site of the current one „ would avoid the need to buy land or use city land elsewhere „ possibly at the airport „ that might be intended for another purpose. But it would also mean setting up a temporary station until the new one is built. The proposal Sweet Sparkman Architects will present to the Council next week solves the site/ temporary station issue by recommending the new station be built just to the west of the existing one. It would mean the loss of the parking area at the southwest corner of the City Hall property, but that would be more than offset by putting a parking lot in after the old station is demolished. The city would also pick up 12 parking spaces along Granada and nine spaces heading south on Avenida des Parques. Relocating the chiller plant serving the property would take out the eight spaces at the southwest corner of City Hall itself but altogether 26 would be gained. Fire department vehicles would still access the station from Granada, but would turn left instead of right, as they currently do. Departing vehicles would exit onto Avenida des Parques, which would lose its southern median, instead of Harbor Drive. During budget talks last year, Fire Chief Shaun Carvey gave a rough estimate of $5 million for a new station but said he hadnt done any cost analysis. His section of the FY 2018-19 budget asks for $750,000 for design expense that year, with construction in 2020 funded with $2.25 million from a building fund and a $2 million bridge loan. The city put $1 million of 1-cent sales surtax money into the building fund last year, though not restricting it to the “re station, and the proposed FY 2018-19 budget includes the same contribution for the next “ve years. That would still come up short of Sweet Sparkmans estimated replacement cost, however. The estimate for site work and construction is close to Carveys number „ $4.24 million. That would give the department a two-story, 11,000-square-foot facility that includes a meeting room, a “tness area and ten 120-square-foot bunk areas. But the number doesnt include estimated design and engineering fees ($580,000); permit and impact fees ($125,000); the cost of a new chiller plant ($812,000) and generator and fuel tank ($795,000) to serve the station and a potentially expanded City Hall; or a 10 percent contingency for any unexpected conditions or costs ($655,000). Those costs take the total estimated expense to $7.2 million. Sweet Sparkman notes that prices are expected to rise 3 percent a year. City Manager Ed Lavallees letter transmitting the budget to the Council members says the project requires some “nancing.Ž Money would have been available if the Council had adopted a “re protection fee last year that also included $5 million loan, but resident opposition sent the idea back to the drawing board. The Council will vote Tuesday on authorizing another fee study using a different methodology for calculating it. A “re impact fee was adopted earlier this year but the revenue projection for FY2018-19 is only $117,600. Impact fees can only be used to expand the capacity of the service theyre collected for, so its unclear how much of that money, if any, could be spent on a replacement station. The possibility of a bond issue to fund the station was brie”y ”oated last year but never reached the serious discussion phase. The Council will decide Tuesday whether to go forward with the “re station replacement project.Email: bmudge@venicegondolier.com$7.2M price tag on new fire stationBy BOB MUDGESENIOR WRITER PROVIDED GRAPHICThis rendering shows a replacement Fire Station No. 1 in the southwest corner of the City Hall property, with a new parking lot where the current sta tion is. The City Council will vote Tuesday on whether to move forward with the project. Pinebrook Road, Venice, FL www.HarborChase.comAssisted Living € Memory Care Skilled NursingVenice ALF #8813Tuesday, July € pm to pm Space is limited. RSVP today for a chance to win a gi basket! ( Join us for an elegant cocktail party featuring Thai chicken skewers, gourmet grilled sliders, an assortment of cheeses and our signature cocktail, the purple dragon. Well also be holding a silent auction.We oer:€ Seasonal menus created by award-winning Chefs € Energizing experiences and social events daily € Generous amenities € Scheduled transportationA Fundraiser for the Alzheimers Associationadno=54537434 adno=54537275 adno=54537433 1000 Aston Gardens Drive, Venice, FL 34292 941.244.4635 | AstonGardens.comIndependent Living | Assisted Living | Memory Care At Pelican Pointe By Discovery Senior Living Rent protection Guarantee applies to independent living homes only. Prices, plans and programs are subject to change or withdrawal without notice. Owned and operated by Discovery Senior Living. Void where prohibited by law. Assisted Living Facility License #10612. 2018, Discovery Senior Living, AGPP-0020 6/18.ASK ABOUT OUR 3-YEAR RENT LOCK! THIS IS SENIOR LIVING.I love it here. There is always something to do!Ž FREE LUNCHWITH TOURCall Today! adno=54537397

PAGE 10

WEEKEND EDITION € JULY 7, 2018 SUN NEWSPAPERS 11A 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

PAGE 11

12A SUN NEWSPAPERS JULY 7, 2018 € WEEKEND EDITION 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 12

WEEKEND EDITION € JULY 7, 2018 SUN NEWSPAPERS 13A 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 14

WEEKEND EDITION € JULY 7, 2018 SUN NEWSPAPERS 15A Coming off a 5-19, 1-10 season in the 2017-18 school year, the Venice girls basketball team is getting a head start on next season with summer practice. Coach Joel Holloway said that the adversity his team faced last season has made them better for a 2018-19 season in which the Lady Indians return everyone with the exception of graduated senior Emily Mischak. With most of the team staying intact for the upcoming season, Holloway said hes looking for rising seniors Miranda Hoffer and Kristin Dooling to make a big impact with their high motors and experience on the court.Ž Though the team is dealing with some bumps and bruises in the summer, Holloway said the teams injuries are minor and all players are expected to be healthy for the start of the season in November. Venice girls basketball will resume summer practice on Monday after taking time off for the Fourth of July holiday, and will continue practicing for three more weeks before taking a break when school begins on Aug. 13. After roughly a one-week break, Holloway said, the Lady Indians will begin fall conditioning, which will lead up to tryouts in the “nal week of October. Lady Indians use summertime for trainingSTAFF REPORT With her left wrist in a cast, Nicole Ambrosio works on some one-handed shots. The Lady Indians work on their fast-break dribble. From left are: Alexis Cararo, Nicole Ambrosio and Delaney Hanley. Senior Gabrielle LaRock, foreground, leads the group in stretching exercises. Sophomore Olivia Sleight goes through a defensive drill. SUN PHOTOS BY STEPHEN MCKAYThe Indians two-hour workout included plenty of running. Gabrielle LaRock works on her ball handling skills as assistant coach Tom Cahalan defends. A through-the-legs passing exercise helps Alexis Cararo get past the defense of assistant coach Tom Cahalan. Chloe Lear gets o a quick pass to an open teammate as Savanna Hadley defends. When It Comes To Safety and Quality, We Make the Grade adno=54537423 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 JULY 7, 2018 € WEEKEND EDITION *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 minimum payment that would be required it 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 cardholde rs 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 clearance 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 NO INTEREST UNTIL JULY 2019. SAME DAY PICK UP OR NEXT DAY DELIVERY! On Purchases $300 or more with Furniture Warehouse credit card made between July 7, 2018 and July 6, 2019. Interest will be cha rged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by July 2019. Minimum Monthly Payments required. www.furnwarehouse.com www.furnwarehouse.com CAMPAIGN TO END SUMMER HUNGERSchool Is Out And Summer Hunger Begins! k n a B d o o F s h t i a F l l A s e i t n u o C o t o S e D a t o s a r a S 3 3 3 6 9 7 3 1 4 9 y t n u o C e e t a n a M f o k n a B d o o F y t n u o C e e t a n a M 5 3 2 t x e 5 5 6 4 7 4 7 1 4 9 k n a B d o o F n i p a h C y r r a H y t n u o C e t t o l r a h C 7 0 0 7 4 3 3 9 3 2 Stunning SofaThis stunning sofa offers unquestionable value, style and comfort. Sleeper, love seat and correlated chair available.$399Sofa Coastal Florida-Styled SofaOffers style, comfort and a price that will not break the bank. Correlated chair and sleeper available.$499 SPECIAL PURCHASE SPECIAL PURCHASE 5-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 SPECIAL PURCHASEYour ChoiceAccent Chest$199 COME BUY & SAVE BIG!!! $50 OFFany Purchase over $499$100 OFFany Purchase over $999$200 OFFany Purchase over $1999$300 OFFany Purchase over $2999$400 OFFany Purchase over $3999$500 OFFany Purchase over $4999 Dual Reclining SofaYou have it all here! Style, comfort and unquestionable value! Dual reclining sofa upholstered in 100%Micro Fiber fabric. Power options available.Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$499$799 SPECIAL PURCHASE SPECIAL PURCHASEContemporary Sofa & LoveseatBeautiful & distinctive sofa and loveseat group upholstered in durable 100% microber fabric. Style, Comfort, and Value.$599 SATURDAY AND SUNDAY!Join us in helping stock our local food banks. Bring in 4 cans of food and receive the following discounts!Sofa & Loveseat If You Miss This Sale, You May Still Donate By Calling SPECIAL PURCHASEStunning Coastal Tropical Style SofaWill enhance any home! Comfort, style and value. Sleeper and correlated chair also available.$499Sofa SPECIAL PURCHASEBedroom adno=54539158

PAGE 16

VENUE 3B OPINION 5B RELIGION 6BWEEKEND EDITION July 7, 2018 CONTACT US KIM COOL FEATURES EDITOR 941-207-1000 kcool@venicegondolier.com SUN NEWSPAPERSOUR TOWN Thanks to the Conservation Foundation of the Gulf Coast, many properties „ big and small „ are protected. One of the most recent additions to the list is a 4.3-acre nature preserve on Little Sarasota Bay known as Bay Preserve. It features the former Burrowes-Matson House, a stately Federal-style mansion that is open to the public from 9 a.m. to 5 p.m. Monday through Friday and by appointment. The preserve is open to the public from 7 a.m. to 7 p.m. We are full tilt with our Youth in Nature program, Suzanne Gregory said. We provide Wow moments in nature to groups of kids that connect with us through our youth partners „ Laurel Civic Association, Boys & Girls Clubs, Girls, Inc., Big Brothers Big Sisters of the Suncoast, Unidos Now, Alta Vista Elementary and Visible Men Academy.Ž For the rest of us, there is still plenty to do at the site, including wildlife observation from Honor T. Wamsler Wildlife Observation Platform, kayaking or canoeing on Little Sarasota Bay, picnicking beneath magni“cent live oaks more than a century old, touring the magni“cently restored old two-story home, seeing historic Florida cracker cottages, competing on the Bocce Court or playing chess and checkers at outdoor game tables on the site. People can enjoy the native ”ora and fauna and walk out on the lengthy dock for an extraordinary view up and down Little Sarasota Bay. Because of its proximity to Historic Spanish Point, you might see scullers practicing on the bay. Local teams launch to the south of Spanish Point. The property, including the Burrowes-Matson House, was purchased from the Matson family in 2006 with a Florida Communities Trust grant to create public access to the bay and provide a headquarters for Conservation Foundation of the Gulf Coast. Both the Burrows and Dick and Cornelia Matson hoped to preserve their land for future generations. According to the website, Elsa Scherer Burrows donated her familys land to create Oscar Scherer State Park in honor of her father and the Matsons helped create Bay Preserve.Ž The Conservation Foundation is a private, not-for-pro“t organization. Its goal is to provide environmental experiences.Ž During the summer months, while the land is used extensively for a variety of youth camping experiences, families and individuals are welcome to experience the lush setting that is open weekdays from 9 a.m. to 5 p.m. Admission is free.Old preserve might be new to someBy KIM COOLFEATURES EDITOR PHOTOS PROVIDEDLucas Deatherage is fascinated with all there is to see at Bay Preserve in Osprey. Admission is free to the site, which is open Monday through Friday from 9 a.m. to 5 p.m. Youngsters are fascinated by all the ora and fauna to be seen at Bay Preserve in Osprey. The former Burrowes-Matson home in Osprey is the centerpiece of Bay Preserve, a little gem of a park on Little Sarasota Bay.PRESERVE | 2 Once I learned that the Friendship Center holds line dancing classes Thursdays, from 10 a.m. to 11 a.m, I thought Id check it out. Im a line dance fan myself and wanted to talk to some members of this organization that offers a plethora of activities and services to those age 50 and above. Ballroom dancing for couples, cha cha, rock n roll „ OK, I get it, but line dancing for seniors? That has to be a new phenomenon. It turns out, many who attend the line dancing classes say they love it, and many have been doing it for a number of years. Its a form of exercise that is fun, according to Tom Harlow, Center manager, and the dancers “nd it easy to learn the steps and dont feel ostracized if they miss a step. Its excellent for them,Ž Harlow said. It is a subtle exercise and gets them out of the house. They get to meet new people and have a lot of fun.Ž While many attend the line dancing classes alone „ this form of dance does not require a partner „ couples attend as well. Take Rosemary and Loren Wolter (thats Walter with an oŽ). This couple, both in their early 80s, has been involved in the dance classes at the Venice Friendship Center, located at 1250 Scenic Drive, since 2010.Why they do itWe did line dancing at a previous development where we lived in Venice and moved to a new home on the island, so let it go,Ž Rosemary said. After the move, we wanted to get back to dancing and decided to continue with it at the Friendship Center.Ž So they love it „ dancing. But more important, they believe it is a fun way to keep on keeping on. Rosemary said they keep moving as a way to stay alive. They both have had some health problems, which theyve worked through. Loren is a 10-year cancer survivor; Rosemary had some orthopedic surgeries in the past few years, from which she believes shes healed enough to get back to moving onŽ and dancing. Loren said she likes to move in life and keep doing something, as does he. I need to do something all the time, too, and I work part-time now at Of“ce Depot,Ž Loren said. Cancer takes a lot out of you, so I went to work part-time just to keep active. We have the key to longevity „ moving.Ž Rosemary said years ago, before Loren was diagnosed with cancer, they belonged to a ballroom dance club at Venice Yacht Club. Because of the cancer and her orthopedic problems, they let that club membership lapse and now spend time traveling and dancing at the Friendship Center. Weve been in Venice since 1990 „ 28 years „ and thats the longest for me in one place, ever,Ž Rosemary said with a grin. They lived in Taiwan for 20 years and traveled a lot. My middle name ought to be Gypsy because I love to travel,Ž Rosemary said. The couple grew up in the Dubuque, Iowa, and met at school dances. He attended Loras Academy (all boys school); she attended St. Josephs Academy (all girls school). Loras was a military academy and Loren ended up a “rst lieutenant. After high school, he joined the Army and later became an expert in radar (computer power Line dancing puts a spring in seniors stepsAUDREY BLACKWELL Riding the South Trail SUN PHOTO BY AUDREY BLACKWELLLoren and Rosemary Wolter are long-time, active members of the Friendship Center in Venice.AUDREY | 2Between her distinctive voice and her incredible gift for songwriting, Carole King dominated the music industry for more than 50 years. The talented trio of Jordan Aragon, Ken Lear, and Trey Harrington pay tribute to this legend in 2A Productions Caroles Kings,Ž playing now at the Florida Studio Theatres Court Cabaret. The three men rival Carole King herself in terms of vocal ability. Their animated stage presence and added dance routines make for enjoyable covers of Kings most famous works, works like Beautiful,Ž I Feel the Earth Move,Ž and Natural Woman.Ž The Kings most clearly showcase their talent as performers in their rendition of Youve Got a Friend,Ž a number “lled with goofy gimmicks and audience participation. Lacking in this cabaret, however, is quality humor. The Kings jokes between songs fail to impress the way their voices do. Most of their attempts at comedy are reaches, and others just drag on too long, making those in the audience feel slightly uncomfortable. Although the comedic side of the show does not dazzle, the musical side of it honors a great American icon in a meaningful way. The show explores aspects of Kings personal life that affected her music, like her divorce to Gerry Gof“n and her friendships with other singers, namely James Taylor and Joni Mitchell. Understanding the circumstances behind the songs made hearing them live even more special. For someone that is fond of Carole King, and can stand a bit of uncomfortable comedy, this show is a solid option for an evening of entertainment. Caroles Kings runs through Sunday, July 15, in the Court Cabaret in FSTs building at 1265 First St., Sarasota. For more information or to order tickets, call the box of“ce at 366-9000 or visit: FloridaStudioTheatre.org.Comedy lacking in Caroles KingsBy VIVIAN BRIDGESSUN CORRESPONDENT Venice Estate Jewelry & LoanInstant Cash for Your Valuables BUY, SELL, LOAN Gold, Silver, Watches & Coins 1940 Tamiami Tr. S., | Venice FL | 941-493-3200 adno=54537642

PAGE 17

2B SUN NEWSPAPERS JULY 7, 2018 € WEEKEND EDITION Each fall, there is a Fall Family Festival and then monthly events throughout the fall, winter, spring seasons. These include Bocce ball, childrens playground activities and the great lawn for picnics and play. Visitors are welcome to launch their kayaks or small boats for “shing or simply to enjoy the views of the mangrove islands on the bay, variety of wading birds plus game “sh such as young tarpon and snook that may be hiding in the mangrove areas for self-protection while they are young. The site, like Historic Spanish Point and other historic sites, can be rented for weddings and other special events. The foundation, with a grant from the Gulf Coast Community Foundation, also funded the property at the northwest corner of the intersection of U.S. 41 Business and West Tampa Avenue in Venice. Today known as Michael Biehl Park, it is adjacent to Venice Theatre and serves as a connector to Venetian Waterway Park. It was named for a local philanthropist. Neither of these properties is large yet they each serve to demonstrate the importance of transforming a vacant or underused site into a place where people can visit, rest and have fun. Parks and natural areas in our communities provide places to gather, make them more attractive, help increase the value of surrounding lands, and spur economic development and tourism.Ž The foundation is working to preserve special natural lands and waters in Manatee, Sarasota, Charlotte and Lee counties. To date, it has saved 9,769 acres across 36 properties. Cornelia Matson, a member of the foundations advisory board, chaired the annual Palm Ball in February to raise funds for the foundation. The annual event was held at Bay Preserve, where she used to reside. Bay Preserve, just north of Historic Spanish Point, is located at 400 Palmetto Ave., Osprey, Florida 34229. Admission is free. From U S. 41, turn west on Webb St. or W. Oak St., then north on Palmetto Drive. Take Palmetto Drive to its terminus at the shelled parking lot of Bay Preserve. The site is open weekdays from 9 a.m. to 5 p.m. There is no admission charge. The property also is available for rent for private gatherings such as weddings. For additional information or to learn how you can help, contact Gilly Francis at 941-468-0611.Email: kcool@venicegondolier.comPRESERVEFROM PAGE 1 PHOTOS PROVIDEDSunset at Bay Preserve in Osprey is breathtaking. The Burrowes-Matson home in Osprey as seen from Little Sarasota Bay is the home of the Conservation Foundation of the Gulf Coast. control system). I was #1 in radar in Japan in the Army,Ž Loren said, adding, Me, a PFC, rated #1, and every six weeks I put on a class and my captain was very happy.Ž After the military, he attended Loras College and Iowa State College and earned a BS degree in electrical engineering (BSEE). I went to work at RCA (Radio Corporation of America) and was responsible for product design of the “rst solid state TV RCA ever made (which replaced vacuum tubes.)Ž We were there for 20 years, and I was president and general manager for RCA Taiwan Ltd. and was responsible for 10,000 Chinese employees,Ž he said. They moved to Taiwan in August 1969. He retired at age 56 before the company moved to Singapore. He “rst worked on RCA black-and-white TVs in Indianapolis, and when a new factory was opening in Taiwan he was asked to go. He said he would only go if the whole family (Rosemary and their four sons) went with him, and they did. Their boys all went to American schools in Taiwan and came home to America for college „ Purdue University „ from which they all graduated.Meet the boysTony, married to Brenda, lives in California. Larry and his wife, Regina, live in Maryland. Jerome and his wife, Ellen, have an adopted daughter named Rosie. from Chongqing, China. She is 21 and handicapped and is delightful,Ž Rosemary said. They live in Massachusetts, and they have a wonderful system for caring for one with special needs, especially education.Ž Romanus lives in Sarasota. Rosemary has always been very active and involved in work and volunteer activities. While in Taiwan she received her bachelors degree in business administration with a minor in education from the University of Maryland. I used that business degree to work at the university in Taiwan as program manager and moved over to the University of Southern California (Taiwan), which paid better and they needed someone,Ž she said. Rosemary played a variety of roles while in Taiwan. In addition to her university positions, she taught at the Childs World International preschool (taught a variety of nationalities), volunteered with Taipei International Womens Club and managed the Taipei International Bridge Club. Besides the line dancing now, Rosemary plays bridge a couple of afternoons. The Wolters plan to keep on with line dancing at the Venice Friendship Center and started taking ballroom dance classes there Thursday, July 3. That theyre continuing with both dance classes pleases Harlow, who wants to see more seniors take advantage of the fun activities at the Center. I think a lot of seniors stay home and dont get out very much, and it might be that they arent aware that were here. Its important for them to know they have a place to go.Ž The Center also offers live music Monday through Friday from 1 p.m. to 3 p.m. The Wolters are members, so they can take classes and attend activities for only $3 each. Nonmembers pay $7. A membership at the Friendship Center is $75 a year and is open to those ages 50-plus. And for those ages 90 and up, the membership is free. For more information, call 941-493-3065; visit: FriendshipCenters.org. Editors Note: Audrey Blackwell writes about the people, places and businesses along the South Trail in Venice. Your suggestions are welcome. Call 941-207-1000 or send an email. Service and product information in this column should not be taken as an endorsement of the business. Email: ablackwell@venicegondolier. comAUDREYFROM PAGE 1 SUN PHOTO BY AUDREY BLACKWELLLoren and Rosemary Wolter learn some new steps in their line dance class.Digital marketing workshop SCORE Manasota will hold The Small Business Guide to Digital MarketingŽ Tuesday, July 10, 5:30-8 p.m. at Keiser University, 6151 Lake Osprey Drive, Sarasota, presented by Nick Choat, digital marketing consultant. For more details, email scorech116@ verizon.net or call 941-955-1029. Workshop fee is $20 pre-paid with registration or $25 at the event. Register at: Manasota.score.org.BPW meetsThe Business & Professional Women of Englewood/Venice invites the public to join its monthly dinner meeting Tuesday, July 17, at 5:15 p.m. for relationship building and dinner at 5:45 p.m., at Left Coast Seafood Co., 385 US 41 Bypass, N., Venice. Program: Dave Slaman, with Venice Yacht Clubs Charitable Foundation, will speak. Cost: $23 (door) $24 (via Paypal). To register, visit: BPWEV.org. Dick Smothers interviewThats My Song: An Intimate Evening with Dick SmothersŽ celebrates The Smothers Brothers contributions to comedy July 13, 5 p.m., at Florida Studio Theatres Gompertz Theatre, 1241 N. Palm Ave., Sarasota. Event is part of the 10th Anniversary Sarasota Improv Festival. FSTs Managing Director Rebecca Hopkins will interview Dick Smothers, followed by an improvised hip-hop homage to the Brothers memorable work performed by North Coast, a premier hip-hop comedy team. Single tickets are $20 for non-Festival pass-holders or add the event onto your Festival pass for just $10. Call: 941-366-9000.Plant SaleA plant sale will be Saturday, July 14, 8:30 a.m.-1 p.m. at Pauls Garden, 1852 Whispering Pines Circle, Englewood. Street is located off Englewood Road (Rt. 776) next to Lemon Bay Plaza (signs will indicating where to turn.) Visit: FGCEfl.com. COMMUNITY NEWS BRIEFS adno=54535887 Welcome Home REAL ESTATE MAGAZINE www.welcome-home.com call (866) 357-6204 x1222 today for your FREE copy If you would like to have your program featured on the Kids R Out page call your Account Representative today at 207-1220. Here are a few fun ideas for the kids this summer!adno=54539312 Summer Soccer Camp Ages: Completed K-5th Grade When: Mon, July 9th-Fri, July 13th 9am-11:30am Where: FBC Venice Lakefront Location 3100 Executive Drive, Venice REGISTER NOW AT: WWW.FBCVENICE.ORG Registration Cost: $20 per child S S S S S S S S S S S S S S S S S S S S S adno=54539311 adno=720058

PAGE 18

WEEKEND EDITION € JULY 7, 2018 SUN NEWSPAPERS 3B RELIGION SUNDAYSunday Worship 10am, 10am Worship Service, Our Savior Lutheran, 2705 Tamiami Tr N, Nokomis. For more info, 941-966-4442. EVENTS SATURDAY 1927 Train Depot, Free tours of 1927 Train Depot. 303 E. Venice Ave., Venice. Sat. 10-1. For more info 941-412-0151. 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 DRUGS FAMILY SUPPORT, SAFE family support group for alcohol & drugs. Mondays 6-7:30P Christ UMC, 1475 Center Rd, Venice. Free. 941-493-7504. BodySculpt 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 Featured Event, VeniceNokomis Womans Club. Clubs achievements over 90 yrs serving community, Venice Museum, MTW 10-4. Free. 486-2487 Pinochle, 1-4 pm,VFW Post#8118,832 E.Venice Ave.,Venice.Tony C. 941-492-2434.Open to Public. Medical Weight Loss, Medically Managed Weight Loss w/ Dr. Gutierrez. 5:30 p.m. at 1720 E. Venice Avenue, Venice. Free. RSVP to 855-876-2362. BINGO, 6PM Tues VFW 832 E Venice Ave 941-488-8118 open to public food available fee to play Ronald Reagan, Tues 7/10, 7-9pm, UU Cong. of Venice, 1971 Pinebrook. The Conservative tradition: Reagan triumphant. 941-587-2981 COMMUNITY CALENDAR In order to provide one-stop shoppingŽ for area event listings, the Venice Gondolier Sun is consolidating calendar items into a single location. The Venue calendar includes library, senior, Well-Being and religion events as well as community events. We have moved to a reader-submission model for all of these items. To get your events printed in the newspaper, they must be submitted via our website, www. venicegondoliersun.com. On the left, click on Community Calendar,Ž then click on Submit EventŽ and fill in the appropriate fields. You must enter the location, address and phone number in the Print Edition TextŽ box for it to print. Deadlines: For events to run in Wednesdays paper, the deadline is 1 p.m. Monday. For events to run in Saturdays paper, the deadline is 1 p.m. Thursday. In order to print as many events as possible, we will print a maximum of four lines per event at no cost. You may purchase additional space for $10 per day, per event, per edition. Simply choose Paid ListingŽ on the Submit EventŽ page on the website. All paid listings will run in the location designated for the event type. We will only allow one submission per event, per day. If your event runs for more than one day, you will need to submit a separate form for each day. Multiple submissions of the same event for the same date may result in all the related events being removed. HOW TO GET YOUR EVENTS LISTEDVENUE Applications for the John Ringling Tower Funds and the Opportunity Grants will open on July 12. There are two categories of winners for the John Ringling Tower Funds „ Individual Artist Awards and Historic Preservation Awards. Winners can receive up to $5,000, and the highest scoring individual in each category also wins a three week stay at Hermitage Artist Retreat. An information session for the John Ringling Tower Funds will be held at the Center for Arts and Humanities at 9 a.m. Tuesday, July 10, and another one at the Gulf Coast Community Foundation at 2:30 p.m. on Wednesday, July 11. The Opportunity Grant is for non-pro“t organizations in Sarasota County that do not qualify for or did not receive a Tourist Development Cultural/ Arts Grant. Opportunity Grant information sessions are at the Center for Arts and Humanities at 10:30 a.m. on Tuesday July 10, and a second session at the Gulf Coast Community Foundation at 1 p.m. on Wednesday, July 11. Both applications are due on Sept. 4. Applications are now open for juried art exhibits at the Center for Arts and Humanities. Members of the Arts and Cultural Alliance who have not been exhibited in the past two years can apply to have their work displayed for a month during the 2018-2019 season. The deadline to apply is July 15. To apply, visit: Secure.jotform.us/ form/52525718042149.J. Ringling Tower Funds, Opportunity grants openFROM ARTS & CULTURAL ALLIANCE Dennis K. Rhyne, M.D., doctor of psychiatry and addiction medicine at Centerstone, will be the guest speaker at a Suncoast Institute on Chemical Dependency program Thursday, July 19, at Jacaranda Public Library, 4143 Woodmere Park Blvd. in Venice. The topic of his presentation is Medication-assisted treatment and opioid dependency.Ž Doors will open at 5:30 p.m. for light refreshments and networking, followed by the speaker program at 6 p.m. The event is free, but seating is limited and pre-registration is recommended. To register, email jewell. meringer@sicd-fl.org, phone 941-716-6169, or visit: SICD-Fl.org. Everyone is invited to come and learn about 1. Medication-assisted treatment (MAT), 2. how the current situation and the opioid crisis developed; 3. how to identify the typicalŽ opiate-dependent person; 4. why they just cantŽ or wont stop; 5. facing the issues, and 6. the future landscape „ the role all must play in stopping the current crisis and preventing another. Rhyne received his medical doctor degree from the University of Wisconsin Medical School and completed his residency at the University of California Irvine Medical Center. He is board certified by the American Board of Psychiatry and Neurology, and he has been practicing psychiatry and addiction medicine for over 20 years. The Suncoast Institute on Chemical Dependency is a faithbased 501(c)(3) not-forprofit organization. Its mission is to provide free educational programs and resources to families, churches and communities of the Suncoast.Doctor to discuss addictionsFROM SUNCOAST INSTITUTE CHEMICAL DEPENDENCY $$ SAVEMONEY$$Shop the Classifieds. adno=54538815 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 adno=718477 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=720054

PAGE 19

4B SUN NEWSPAPERS JULY 7, 2018 WEEKEND EDITION Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918adno=50530299 adno=50537153

PAGE 20

WEEKEND EDITION € JULY 7, 2018 SUN NEWSPAPERS 5BOPINION SUN NEWSPAPERS GONDOLIER SUN EDITOR RONALD DUPONT JR. PHONE: 941-207-1218 rdupont@venicegondolier.com PUBLISHER GLEN NICKERSON PHONE: 941-207-1010 FAX: 941-484-8460 LETTERS WELCOMELetters to the editor are welcome on virtually any subject. They must be signed and give the writers address and telephone number for verification. Letters of more than 250 words may be edited for length. We do not publish letters that condemn or praise business service. We do not publish poetry, open letters or letters to third parties. Letters from the same person will not be published more than once a month. Send or bring your letter to the Venice Gondolier Sun, 200 E. Venice Ave., Venice FL 34285. You can also fax signed letters to 941-484-8460 or email them to rdupont@ venicegondolier.com. For more information, call 941-207-1000. OUR VIEWDont feed red tide by violating fertilizer rulesThe God-awful bout of red tide growing in intensity in recent weeks along the shoreline of Southwest Florida reminded us of something found in our own back yards that may contribute to the problem. Fertilizer. In case you missed it, June 1 was the beginning of the annual no-fertilizerŽ season here. That means a black-out on the application of all fertilizer containing the nitrogen and phosphorus than can run off the landscape and into the canals, creeks, bays and, eventually, the Gulf. The same nitrogen and phosphorus that makes your lawn grower quicker and your plants grow stronger other times of the year also feed aquatic plant life when it washes off during the rainy season. Thats a bad thing. This form of pollution degrades our waterways. It throws the natural balance of the marine ecosystems out of whack. It is not good, and it is not necessary. Homeowners may believe their yards are being helped by artificial stimulants, but fertilizer isnt necessary this time of year. Local ordinances that regulate fertilizer are well-designed to provide all the nutrients that lawns and plants need this time of year. They dont need an injection of nitrogen. They dont need a super-charge of phosphorus. They need water. Perhaps some iron. But thats about it. In fact, too much fertilizer (in the form of nitrogen and phosphorus) only stimulates diseases and pests that can damage a fine patch of lawn. And then, theres the fact that fertilizing from June 1 to Sept. 30 is equivalent to opening your bank account and dumping cash on the ground. Its a waste. And it is potentially harmful to the larger environment we all enjoy. As for red tide, the science is inconclusive. The authority, Mote Marine Laboratory in Sarasota, states on its website, In contrast to the many red tide species that are fueled by nutrient pollution associated with urban or agricultural runoff, there is no direct link between nutrient pollution and the frequency or severity of red tides caused by Karenia brevis Florida red tides develop 10-40 miles offshore, away from manmade nutrient sources. Red tides occurred in Florida long before human settlement, and severe red tides were observed in the mid1900s before the states coastlines were heavily developed.Ž Sounds reassuring. But the final sentence is a kicker: However, once red tides are transported inshore, they are capable of using man-made nutrients for their growth.Ž And thats when the bloom really blooms. And thats when it most affects the humans living on or visiting the shore. Be aware that all communities of Southwest Florida now have special fertilizer ordinances. They vary a little from place to place, but all are designed to limit (again) nitrogen and phosphorus. For specifics, check out your local ordinance online. But recognize that all ordinances ban widespread landscape application of nitrogen and phosphorus. That applies to individuals and landscape companies. Now, it is unlikely the Fertilizer Cops will come knocking at the doors of fertilizer scofflaws. Still, its the law. Follow the law. Save yourself money. Help preserve the clean water we all appreciate so much. And dont feed the God-awful red tide algae that chokes. Chicken meat question drove me quackersIf you were at a dinner party where chicken was served and someone offered you a wing, would you be getting white meat or dark meat? This was the topic of conversation at a recent dinner party at my home recently. I have to say, Im more confused now than ever. The answers, reasons and rationale given for each supporting answer were compelling but not conclusive. For example, one person said that the wing of a chicken is dark meat because it is an extremity of the bird. Therefore, like the leg, it is dark meat. Another mentioned that since it is next to the breast, which we all know is white meat, the wing would obviously be considered white meat. Being of sometimes sound mind, and curious to a fault, I grabbed a whole chicken (cooked beer can-style on the grill) and ripped off both wings. My wife, who thinks that the cheese has already slid from my cracker, looked at me like I might be dangerous. What on earth are you doing?Ž she asked. Im proving a point,Ž I said. Im telling you that the wing of a chicken is dark meat.Ž After dissecting the entire bird, I carefully cut the meat from the bone in the wing. To enable me to see the exact color in the candle-lit room, I went to the kitchen to get a ”ashlight. When I returned, both wings were gone. What happened to the two wings I had on my plate?Ž I asked my wife. Larry ate them,Ž she said. You know how he loves the wings.Ž But I was doing research on them,Ž I told her as I watched Larry pick his teeth. Well that was the end of that dispute, at least for the time being. Later,while getting ready for bed, I asked my wife what her opinion was as to the color of the meat in a chicken wing. What difference does it make?Ž she asked. I wont be able to sleep until I know for sure.Ž I told her. Being fully awake now, I went to my computer and looked up the email address for the United States Council on Poultry. I thought that if anyone would know the answer, they would. Addressing my letter to the nutrition/ education department, I asked if they could settle this argumentative dispute. Could they please explain why some of the meat is white and some is dark? Further, and more speci“cally, is the meat in the wing of a chicken considered white or dark? I told my wife that I had written the authorities and when they respond, we will “nally know the answer to this deep and philosophical question. Im pretty sure this is not a priority of hers as I got yet another look that said, I know the wheel is turning, but I think your gerbil has died.Ž The next morning, I rushed to my computer to see if the poultry council had responded to my question. They had: Dear Sir: In response to your question regarding the color of wing meat, a meeting of the entire educational board was held to determine the best way to answer your question. After much deliberation, it was concluded that the color of wing meat is actually secondary to our primary concern. Were still trying to “gure out why the darn thing crossed the road. Yours truly, Foghorn Leghorn Editors Note: Unless you have no computer access, please e-mail your letter to: rdupont@VeniceGondolier.com.Bike issues need to be addressed with decisive actionEditor: In reference to your ongoing stories on the issue of bikes and bike safety, I appreciate you bringing this issue to the attention of your readers. Lets be realistic about this issue as its only going to get worse.Ž It is going to get worse if nothing is done to address the issue. There is no easy answers to the dangerous bike problem. Lower and enforce the speed limits in Venice is one answer. Forty-“ve on Center Road is too fast with all the new development and service vehicles. Education is important and necessary to the safety of bikers. Signage is also important but Share the RoadŽ is meaningless. The signs should say, Bikes May Use Entire Lane.Ž The changes on Border Road and Shamrock with the double lines separating the bike lane is a great improvement. Also, new construction should include mandatory improvements like the proper bike lanes and double lines.Jim Johnston VeniceBicyclists should learn the laws of the roadEditor: I agree with the Florida laws you printed today regarding bicycle safety rules. Now, who is going to teach these laws? You cannot assume all bicyclists know them. I know most people are against licensing them but all the rest of us who use the roads have to have them. I also have to have insurance in case I hit someone. When I took my driving test in Florida, I had to pass a written test, which taught me the Florida laws for using the roads. I always stop at red lights and wait until it is green before proceeding. I have seen many bicyclists stop, look both ways, then go through the red light. We car drivers would get a ticket for that. We drivers also drive with the traf“c. I have seen several bicyclists drive against traf“c. Why arent they ticketed for that? And, while we on the subject of road safety, parents, please teach your kids to walk facing the traf“c, not with it. Perhaps this is something that could be taught in school, too. We all mourn the three who were killed while riding bicycles. Lets all learn the laws of the road and use them.Ardis E. Boch VeniceTicket those parking in the roadEditor: The public street in front of Venice Auction and Detweilers Farm Market has cars parked on it on most days, thus blocking the street. This happens year-round and most often on auction days. The Sheriffs Of“ce needs to ticket these illegally parked cars on a regular frequency. Also, the county or state needs to paint lines so people know it is a street and not part of the parking lot.Tilio Suppe VeniceThe cartoons had truth behind themEditor: Every few weeks, there are letters to the editor complaining about the political cartoons. This week (6/23), there were two such letters. One found the cartoon in question offensiveŽ and as usual anti-Trump.Ž The cartoon was about the president shooting Comey and pardoning himself. The writer was offended at such left leaning and mean spirited garbage.Ž I would suggest the writer Google Trump shooting Comey,Ž and he will “nd this, indeed, was said by none other then the presidents lawyer,Ž Rudy Giuliani, and a further check will show the writer that the president himself said he could pardon himself, not that he would because he did nothing wrongŽ „ the two things the cartoon was about. The second letter writer complained that a cartoon was too viciousŽ because it implied that Trump supporters were racists. Again, I would ask this writer to Google Trump supporters are racists.Ž The writer will “nd numerous references to just this topic, all of which cite studies that indicate thats exactly what Trump pandered to. He repeatedly talks at his rallies about minorities and how theyre taking over the country and are the cause of just about everything that is wrong in these United States. If thats not racist, Id like to know what is. Finally in closing I would ask both writers and any future writers, do they “nd the Mallard Fillmore comic strip that appears every week the least bit politically offensive? My guess is the answer would be noŽ because that comic strip/cartoon represents their political leaning. I enjoy the entire paper and try not to focus on any one section, remembering you cant please all the people all the time.ŽLarry Basta Venice Guest ColumnistJoe Giorgianni LETTERS FROM OUR READERS

PAGE 21

6B SUN NEWSPAPERS JULY 7, 2018 € WEEKEND EDITIONBOB HALEY Christians seem to have a fascination with what life after death will be like. Who will be there? What will we do? My favorite: Will my resurrected body be like Arnold Schwarzeneggers or Pee Wee Hermans? We spend so much time searching scripture for hints of the afterlife that we miss life here and now. As my mother would say We are so heavenly minded that we are no earthly good.Ž We look forward to the good life in Heaven as we escape the hardships of this life. If we are looking forward to life everlasting with the Holy Trinity, we need to answer the question, what is life? From a biological viewpoint, we are organic matter that procreates and ultimately dies. From a philosophical viewpoint, life is anything that grows and eventually dies. Plato would add that life is about the acquisition of knowledge until we die. I notice that they all end the same way „ dead. Life is simply a journey from the womb to the tomb. Spiritually, life is more than our heartbeats or brain activity. Perhaps life is in relationships. After all, a life in isolation from others is no life at all. It is our relationships with one another that provide ”avor to life. It is those with whom we have contact throughout our lives that tend to shape and de“ne who we are or, often, who we become. To me, I am not a collection of cells called a body. Nor am I a collection of electrical brain activity. This body will die, my brain activity will stop, but who I am will live on. My spirit, my very essence, is my being. The relationship that has the most impact on my spirit, on who I am, is my relationship with Jesus Christ. The Holy Spirit, sent by the Father, lives within all who profess Jesus Christ as Lord. He comforts us, convicts us, supports us and assures us that we are children of God. The greatest relationship we can have is that with the Living God. He lives in every believer. Thus, our lives here and now are a precursor of our future relationship of life with God for the balance of eternity. Do you want to know what life after death will be like? It will be a direct relationship with your Creator God without the shadow of sin separating us. We will once more walk with our Creator, to never be separated again. Not all the rest „ the streets of gold, the mansions „ can describe the joy of just being fully known and loved by God in person. Bob Haley is assistant pastor of Christ United Methodist Church, Venice. Visit: ChristVenice.com.Life before death € Free Friendship Lunch will be served at Emmanuel Lutheran Churchs Fellowship Hall, 790 S. Tamiami Trail, 11 a.m.-1:30 p.m., the second Wednesday of the month now through December. All are welcome. For more details, call 941-488-4942. € One Christ Won City, which has served our area with the love of Jesus Christ for nine years, sponsors public prayer every Tuesday at noon to pray at the Centennial Park gazebo in downtown Venice. Pastors, pastors wives, church leaders, members of the public walking by and Christians from many churches join in prayer. It begins with corporate prayer and breaks into small groups for individual prayer at 12:3012:45 p.m. People can bring water and a chair. All are welcome. Call Jim Foubister, 941-223-1771. € Venice Peace Project holds meditation the third Friday of the month (July 20) at West Blalock Park, 5-6 p.m. The practice is simple. Sit in silence and meditate, pray, hold good thoughts, whatever you are inspired to do in silence for peace. Bring a blanket or chair, sunglasses, hat and water. Visit: VenicePeaceProject.org. € Venetian Harmony Chorus invites all women, ages 18-80, who enjoy singing four-part harmony, to sing with us and rehearse on the “rst, third, and fourth Mondays of the month in the activity building of Christ Lutheran Church, 701 N. Indiana Ave., Englewood, on Rt. 776. Call 941-480-1480. € MaryBeth Runk and volunteers from area churches feed the hungry at the Venice Train Depot Tuesday and Thursday, 10 a.m.noon. To volunteer, call 419-202-6114. € All are invited to attend the Womens Ministry Home League of The Salvation Army of South Sarasota County, 1051 Albee Farm Road, Venice. The club meets on Tuesdays at 10 a.m. € Our Mothers House of Catholic Charities, Venice, seeks volunteers to help teachers in Head Start classrooms feed and play with the children during twoor three-hour shifts. Both male and female volunteers are welcome as are students seeking community service hours. Head Start is open 7:30 a.m.-5:30 p.m. weekdays, and 5:307:30 p.m. Thursdays. Call Marisa, 941-355-3680, ext. 305, email mpufta@ ccdis1.org. € St. Marks Episcopal Church, Venice, holds free magnifying workshops for the vision impaired on Tuesdays, offered by Lighthouse of Manasota. Participants will learn about various types of magni“ers and get hands-on practice to help choose one. Registration is required. Call 941-359-1404. € Unitarian Universalist Congregation of Venice invites the public to join an 11-day Collette Colors of MoroccoŽ tour Nov. 7-17. Highlights include Casablanca, the Sahara, High Atlas Mountains, marketplace shopping, camel ride to a desert encampment. Contact joelmorrison@ comcast.net or 941-497-6337. € Sarasota Jewish Chorale rehearses every Thursday at 7 p.m., Hecht School, Jewish Federation Campus, 580 Mcintosh Road, Sarasota. This friendly, spirited performing group in Sarasota/ Manatee is eager for new singers who are able to read music. People of all voice parts and faiths are welcome. Call Susan at 941-355-8011; visit: SarasotaJewishChorale. org. RELIGION BRIEFSRELIGION CONTACT US 941-207-1110 religion@venicegondolier.com SUN NEWSPAPERSStonewisdom will present Sister Mary at the Venice Holistic Center (VHC) Saturday, July 14, from 6:30 to 8:30 p.m. The public is invited to attend and enjoy music, song and dance at this Song is Good for the SoulŽ music event, which will be led by Sister Mary. Mary Stevens, originally from New York City, sang professionally with Mighty Joe Young and We Three, and her hit Find Your LoveŽ can be found on You Tube. It was then Sister Mary began the NYC Heavenly Voices Choir, bringing vocal training, love, Spirit and local fame to her inner city street group. Relocating in North Carolina to “nish raising her own family, Mary earned her GED, later graduating magna cum laude with a “ne arts and professional theater degree from North Carolina Agricultural and Technical State University, nationally ranked by Black Broadway as one of the nations top theater programs. Sister Mary spent nine years managing the Carolina Theatre, while writing and producing her own musicals, plays and holiday cantatas. Her street choir ministry evolved into the NC Heavenly Voices Performing Arts group and her current play is Home „ Heaven or Hell?Ž Sister Mary also ministers with prison inmates and at womens shelters. She has been a Keynote Speaker for Womens Symposiums, including the 2017 Womens Revival „ Women of God, Walking in Their Newness,Ž held in Tennessee. We are honored to welcome her to Venice for a night of fun and song, including gospel, hymnal, classic oldies and children-friendly songs. Mary Stevens autobiography, All About Mary „ a Wretch Like Me,Ž will be available in both print and ebook this fall. It details her lifelong struggles with talent, love, addictions, loss, prejudice, faith, life, death and her purpose going forward. Join in the celebration of life. Come listen, dance and sing along at Venice Holistic Center, 714 Shamrock Blvd., Venice. Events at the Venice Holistic Center are always non-denominational and open to everyone. Love donations area always gratefully accepted but not required. Joy and fun are mandatory. Visit: Stonewisdom. net.Sister Mary presents Song is good for the soulFROM VENICE HOLISTIC CENTER Sister Mary StevensSouth 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. 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.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 941-474-5548 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.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.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 941-485-9724; 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 941-488-1115 or visit: VeniceStage.com. COMMUNITY NEWS BRIEFSadno=54535874 Rev. Dr. John Guerre, Lead Pastor 208 Palm Ave., Nokomis 941-488-4137 SUNDAYWorship Service 9:00 AM Childrens Church 9:00 AMwww.baypointchurch.com Building An Irresistible Church That Everyone Loves! adno=54535878 Worship: Saturday 5:00 pm € Sunday 8:30 am and 10:00 amThursday Service of Word and Prayer 10:00 am 790 Tamiami Trl. S., Venice € On the Island! www.emmanuel-elca.org. 941-488-4942adno=54535875€ ELCA CHRIST UNITED METHODIST CHURCH Youre Invited Michael T. Hudson, Pastor Denvil Farley, Associate Pastor Bob Haley, Assistant Pastor Sunday Traditional Worship Services 7:30 and 11:00 am Contemporary Service 9:00 am Sunday School 9:00 am & 10:00 am Nursery Provided for All Services Parking shuttle provided 493-7504 1475 Center Road, Venice www. christvenice.com adno=54535877 Please visit www.fbcvenice.org for current service times & ministries. 312 W. Miami Ave, Venice 941-485-1314 www.fbcvenice.org adno=54535876

PAGE 22

WEEKEND EDITION € JULY 7, 2018 SUN NEWSPAPERS 7B SOLUTION TO TODAY'S 7 LITTLE WORDS SOLUTION TO TODAY'S JUMBLE SOLUTION TO TODAY'S CRYPTOQUIP SOLUTION TO TODAY'S KENKEN SOLUTION TO TODAY'S CHALLENGER SOLUTION TO TODAY'S SUDOKU SOLUTION TO TODAY'S CROSSWORD SOLUTION TO GOREN BRIDGEPUZZLE ANSWERS Puzzles on pages 21-22Goodwill Manasota invites area families to enjoy the Good Readers Program, which will begin anew in Venice July 21 and repeat again Nov. 17. The monthly installments will take place on Saturday mornings at 11 a.m. in the Venice Goodwill location at 1752 South Tamiami Trail. Goodwill Ambassadors (volunteers) will read to groups of children for an hour, while parents are free to browse the store or listen with their child. When story time ends, each child will receive a free book. First launched in 2014, the Good Readers Program works to engage young minds and foster a lifelong love of reading in children. Studies show that children exposed to books at a young age are more likely to do better both academically and behaviorally „ reading is the single most important activity for the development of literacy skills and is critically linked to future success. In fact, reading aloud to children is considered to be the most effective way to help them develop word mastery, grammatical understanding, and narrative comprehension. Unfortunately, poverty and illiteracy are closely connected: parents in low-income families are less likely to buy or have access to books, and engage in less conversation, using smaller vocabularies when talking with their children. The goal of the Good Readers program is to provide additional support and assistance for low-income children, and the gift of books of their own. Strong literacy skills are closely linked to the probability of having a good job, decent earnings, and access to training opportunities,Ž said Bob Rosinsky, president and CEO of Goodwill Manasota. It is the greatest weapon in the ongoing struggle between success and failure „ between economic insecurity and prosperity.Ž Goodwill launched its Good Readers Program at Sarasotas Alta Vista Elementary School in 2014; over the next few years, Goodwill Ambassadors read and gifted books to hundreds of students in Bradenton, Sarasota and Venice. To learn how you can volunteer as a Good Reader or donate childrens books, call 941355-2721, ext. 163.About Goodwill ManasotaGoodwill Manasota is an industry-leading, 501(c)(3), not-for-pro“t organization that changes lives through the power of work. With the sales of donated goods and philanthropic donations, Goodwill helps people with disabilities and other barriers to employment by providing job skills training and employment opportunities. In 2017, Goodwill Manasota served 11,672 people, placed 555 people in jobs, helped 360 veterans reintegrate back into the civilian workforce and provided 19,540 hours of on-the-clock training for its employees. Goodwill Manasotas economic impact back to the community is worth $92.1 million. It is a pioneer of the reduce-reuse-recycle movement and this past year diverted over 41 million pounds out of the land“ll. Goodwill Manasota is accountable to a local Board of Directors. Goodwill Manasota, in essence, belongs to this community and is not owned by any individual or company. For more information, visit: ExperienceGoodwill. org.Goodwill relaunches Good Readers ProgramFROM WORDSLINGER MARKETING COURTESY PHOTOGoodwill Ambassador Rick Hughes reads to children during a Good Readers program at Visible Men Academy in Bradenton.OneBlood needs all types of blood donations. Donating blood takes about an hour. Every donor receives a mini-physical and a screening with each donation, and all donors receive a thank-you gift. Donations are taken at 4155 South Tamiami Trail, Venice Village Shops, betw een R oss and Publix, Venice. Call 941-492-9202 or go to OneBlood.org for Big Red Bus bloodmobile dates, times and for more information. THE BIG RED BUS SCHEDULE SunCoast Blood Bank sends out its bloodmobile to various locations. For a schedule of dates and times, call 941-735-4223 or visit: SCBB.org. „ From SunCoast Blood Bank BLOOD BANK SCHEDULE SAVE LIVES. GIVE BLOOD. New York Citys premier hip-hop comedy team, North Coast, is extending their stay in Sarasota following the 10th Anniversary Sarasota Improv Festival at Florida Studio Theatre, 1241 N. Palm Ave., Sarasota. After the three-day Festival (July 12, 13 and 14) ends, North Coast will be in residence at FST for an additional week, leading workshops and delivering encore performances July 20 and 21 in FSTs Bownes Lab Theatre at 7:30 p.m. each night. Tickets for these performances are $15 each and can be purchased by calling 941-366-9000 or at: FloridaStudioTheatre.org. Workshops are $35 and are limited to 16 people. Those interested in discovering their creative spontaneity can register by calling Pamela Smith, Education Administrator, at 941-366-1350. Named one of the Top Ten Best Comedy ShowsŽ by Time Out New York, North Coast is a favorite among festival-goers. The troupe members smoothly blend freestyle rap with long-form improv. They blur the lines of comedy show and concert, attracting fans of comedy, hip-hop. Inspired by one audience suggestion, they crafts one-of-a-kind shows on the spot, featuring fullblown hip-hop songs with backup performed by one of the groups impressive, internationally-ranked beat boxers. North Coasts Kaila Mullady is the 2015 World Beatbox Champion and the three-time, reigning Beatrhyme Champion. What sets North Coast apart is that they are the original hip-hop improv group,Ž said FSTs Director of Improvisation Will Luera. On Friday, July 20, North Coast will perform their acclaimed improvised historical hip-hopera, Anybody.Ž In Anybody,Ž the group takes a historical “gure „ like Nikola Tesla or Louisa May Alcott „ who is suggested by the audience and performs a full, historically accurate improv set about that person. Mike Pesca from NPRs The Slate, said, North Coasts new musical show (AnybodyŽ) simultaneously makes you marvel at the genius of North Coast and question the work ethic of actual Broadway composers who swear theyre not turning in the “rst draft.Ž Representing North Coast at the Festival this year are Richie Alfson, Michael Crisol, Michael Poole, Megan Reilly, and Rachel Rosenthal. Workshop participants will learn from North Coast artists about musical improv basics, freestyling, beatboxing and how to identify the game within a scene. Beginners workshops are available as are workshops for more advanced participants that dive deeper into rhythm and musical spontaneity. Encore performances of AnybodyŽ and North Coasts classic show will take place on July 20 and July 21 in FSTs Bownes Lab at 7:30 p.m. Tickets are available for $15 and can be purchased by calling the Box Of“ce at 941-366-9000 or at: FloridaStudioTheatre.org. Single workshops are $35.To enroll, call Pamela Smith, Education Administrator, at 941-366-1350.Post-Festival Workshops€ Monday, July 16 „ 7 to 9 p.m. „ Intro to Hip-Hop. This introductory musical workshop introduces you to the basics of Hip Hop Improv: the combination of free-style rapping and scene work. € Tuesday, July 17 „ 7 to 9 p.m. „ Musical Improv Workshop. Musical Improv can be charming, beautiful and entertaining, but sometimes you gotta give it that Oomph, like rapping the bridge of your song. € Wednesday, July 18 „ 7 to 9 p.m. „ Alien Face/ Human Brain: Staying Grounded in Weird Worlds. Stay grounded even when the world is strange. Playing aliens, talking trees, or animals in a scene shouldnt distract you from the connection between you and your scene partner.Improv Troupe North Coast extends their stayFROM FLORIDA STUDIO THEATRE COURTESY PHOTOHip-hop comedy troupe North Coast will lead workshops centered on musical improv.

PAGE 23

8B SUN NEWSPAPERS JULY 7, 2018 € WEEKEND EDITIONAREA PROPERTY TRANSFERS ENGLEWOOD COURTESY OF ENGLEWOOD AREA BOARD OF REALTORSML# Status Address Zip Code City Sq. Ft. Community Price BE FB HB Built Pool Property Style Sold Terms Sold Date SP/SqFt SP/LP Ratio D5923409 SLD 84 BOUNDARY BLVD Unit#160 33947 ROTONDA WEST 780 RIVERHOUSE $56,900 1 1 0 1973 Community Condominium Cash 6/29/20 18 $72.95 0.86 D6100964 SLD 96 BOUNDARY BL VD Unit#131 33947 ROTONDA WEST 780 RIVERHOUSE $65,000 1 1 0 1973 Community Condominium Cash 6/29/20 18 $83.33 0.94 N5917196 SLD 1303 FLAMINGO DR 34224 ENGLEWOOD 672 HOL MOB ESTATES 2ND ADD $80,000 2 2 0 1973 None Mobile Home Cash 6/28/2018 $ 119.05 1 D5924029 SLD 7479 SILAGE CIR 33981 PORT CHARLOTTE 624 VILLAGE HOLIDAY LAKE $80,000 2 2 0 1982 Community Mobile Home Cash 6/25/ 2018 $128.21 0.94 D5923040 SLD 2810 10TH ST 34224 ENGLEWOOD 880 GROVE CITY $86,000 2 1 0 1959 None Single Family Residence Conventional 6/25/201 8 $97.73 0.96 D5921145 SLD 1323 FLAMINGO DR 34224 ENGLEWOOD 1,104 HOLIDAY MOB ESTATES 2ND ADD $108,000 2 2 0 1981 None Mobile Home Cash 6/27 /2018 $97.83 0.96 D6100591 SLD 898 PINE ST 34223 ENGLEWOOD 1,406 PINELAND SUB $100,000 3 2 0 1955 None Single Family Residence Cash 6/29/2018 $7 1.12 0.83 D6100487 SLD 556 FOXWOOD BLVD 34223 ENGLEWOOD 884 FOXWOOD $119,900 2 1 0 1984 Community Condominium Cash 6/28/2018 $135.63 1 D5924138 SLD 1531 PLACIDA RD Unit#5-201 34223 ENGLEWOOD 1,056 PALM MANOR PH 02 $115,000 2 2 0 1986 Community Condominium Cash 6/29/2018 $108.90 0.92 D5923812 SLD 6767 SAN CASA DR Unit#69 34224 ENGLEWOOD 966 OYSTER CREEK MHP $123,900 2 1 1 1986 None Mobile Home Cash 6/29/2018 $128.26 0.99 D6100331 SLD 7152 SUSSEX LN 34224 ENGLEWOOD 984 PORT CHARLOTTE SEC 065 $141,000 3 1 1 2007 None Single Family Residence Conventional 6/25/2018 $143.29 1.01 U8005283 SLD 255 BOUNDARY BLVD Unit#105 33947 ROTONDA WEST 971 VILLAS ROTONDA PH 01 $149,000 2 1 1 1987 None Villa Conventiona l 6/29/2018 $153.45 0.99 D5923176 SLD 8424 NIGHTHAWK DR 34224 ENGLEWOOD 1,508 LEMON BAY ISLES PH 03 $145,000 3 2 0 2004 Community Mobile Home Conventio nal 6/29/2018 $96.15 0.97 A4406531 SLD 8405 PLACIDA RD Unit#307 33946 PLACIDA 1,009 CAPE HAZE RESORT $155,400 2 2 0 2007 Community Condominium Conventio nal 6/25/2018 $154.01 0.97 C7247392 SLD 196 CADDY RD 33947 ROTONDA WEST 1,600 ROTONDA WEST OAKLAND HILLS $159,900 2 2 0 1981 None Single Family Residence Conventional 6/29/2018 $99.94 1 D5921697 SLD 8409 PLACIDA RD Unit#404 33946 PLACIDA 870 CAPE HAZE RESORT $155,000 2 2 0 2007 Community Condominium Cash 6/27/2 018 $178.16 0.97 D6100308 SLD 210 LAKEVIEW LN 34223 ENGLEWOOD 720 LAKEVIEW TERRACE $160,000 2 1 0 1959 None Single Family Residence Cash 6/25/2 018 $222.22 0.99 D6100237 SLD 5055 N BEACH RD Unit#112 34223 ENGLEWOOD 540 TIKI APTS BLDG 02 $162,000 1 1 0 1973 Community Condominium Conventi onal 6/26/2018 $300 0.95 C7250635 SLD 9462 FRUITLAND AVE 34224 ENGLEWOOD 1,423 PORT CHARLOTTE SEC 074 $165,000 3 2 0 1989 None Single Family Residence Cash 6/29/2018 $115.95 0.97 A4214742 SLD 10146 STONECROP AVE 34224 ENGLEWOOD 1,132 PORT CHARLOTTE SEC 064 $170,000 2 2 0 1992 None Single Family Residence FHA 6/29/2018 $150.18 0.97 A4403022 SLD 75 HOSMER AVE 34223 ENGLEWOOD 1,288 BAY VIEW MANOR $170,000 2 2 0 1971 None Single Family Residence Conventional 6/29/2018 $131.99 0.95 D5923651 SLD 601 DEERWOOD AVE Unit#151 34223 ENGLEWOOD 1,490 FOXWOOD $184,900 2 2 0 1984 Community Condominium Cash 6/29/2018 $124.09 1 D5922063 SLD 45 SPORTSMAN RD 33947 ROTONDA WEST 1,423 ROTONDA WEST BROADMOOR $172,000 3 2 0 1992 None Single Family Residence Cash 6/29/2018 $120.87 0.93 D6100620 SLD 7175 CORK LN 34224 ENGLEWOOD 1,180 PORT CHARLOTTE SEC 065 $170,900 2 2 0 2010 None Single Family Residence Conven tional 6/29/2018 $144.83 0.9 A4209300 SLD 123 BROADMOOR LN 33947 ROTONDA WEST 1,488 ROTONDA WEST BROADMOOR $184,000 3 2 0 1996 None Single Family Residence Cash 6/27/2018 $123.66 0.97 A4400234 SLD 10438 CHABLIS 34224 ENGLEWOOD 1,612 PORT CHARLOTTE SEC 062 $204,900 3 2 0 None Single Family Residence Conventio nal 6/26/2018 $127.11 1 U7848831 SLD 80 ROTONDA CIR 33947 ROTONDA WEST 1,747 ROTONDA WEST OAKLAND HILLS $218,000 3 2 0 1972 Private Single Family Resi dence Conventional 6/29/2018 $124.79 0.99 D5922588 SLD 7252 BRANDYWINE DR 34224 ENGLEWOOD 1,536 PORT CHARLOTTE SEC 065 $215,000 2 2 0 1990 Private Single Family Residen ce Conventional 6/25/2018 $139.97 0.98 N5917295 SLD 1375 DE PRIE RD 34223 ENGLEWOOD 1,592 OVERBROOK GARDENS $200,000 3 2 0 1973 None Single Family Residence Conventi onal 6/26/2018 $125.63 0.87 D6100575 SLD 7047 ADDERLY RD 34224 ENGLEWOOD 1,320 PORT CHARLOTTE SEC 084 $223,500 2 2 0 1990 Private Single Family Residence Cash 6/27/2018 $169.32 0.97 D5923994 SLD 6300 THORMAN RD 33981 PORT CHARLOTTE 1,682 PORT CHARLOTTE SEC 095 $231,000 3 2 0 1988 Private, Community Single F amily Residence Cash 6/29/2018 $137.34 0.98 A4212183 SLD 7076 NICHOLS ST 34224 ENGLEWOOD 1,325 PORT CHARLOTTE SEC 064 $232,500 3 2 0 2018 None Single Family Residence Con ventional 6/29/2018 $175.47 0.99 D5918204 SLD 8540 AMBERJACK CIR Unit#102 34224 ENGLEWOOD 1,758 HAMMOCKS $227,000 2 2 0 2006 Community Condominium Cash 6/27/20 18 $129.12 0.95 N5916198 SLD 10889 LERWICK CIR 34223 ENGLEWOOD 1,560 ARLINGTON COVE $225,000 2 2 0 2012 Community Villa Cash 6/25/2018 $144.23 0.92 C7400436 SLD 12069 KIMSEY AVE 33981 PORT CHARLOTTE 1,729 PORT CHARLOTTE SEC 056 $244,000 3 2 0 2007 Private Single Family Resi dence Cash 6/25/2018 $141.12 0.98 C7246747 SLD 15635 APPLEWHITE CIR 33981 PORT CHARLOTTE 2,430 PORT CHARLOTTE SEC 082 $264,550 4 3 0 2018 None Single Family Res idence FHA 6/30/2018 $108.87 0.98 D5923033 SLD 15761 LAKELAND CIR 33981 PORT CHARLOTTE 2,256 PORT CHARLOTTE SEC 082 $260,000 4 2 0 2006 Private Single Family Re sidence Cash 6/28/2018 $115.25 0.95 D6100624 SLD 265 BRIGHTON CT 34223 ENGLEWOOD 1,774 PICCADILLY ESTATES $250,000 3 2 0 1990 Private Single Family Residence Conv entional 6/29/2018 $140.92 0.91 D6100784 SLD 9349 BOCA GRANDE AVE 34224 ENGLEWOOD 1,552 PORT CHARLOTTE SEC 084 $274,900 3 2 0 2015 Private Single Family Resid ence VA 6/29/2018 $177.13 1 D6100285 SLD 1041 SCHOONER LN 34224 ENGLEWOOD 1,750 BAY HARBOR ESTATE $270,000 3 2 0 1980 Private Single Family Residence Conv entional, VA 6/29/2018 $154.29 0.98 D5920542 SLD 91 TOURNAMENT RD 33947 ROTONDA WEST 2,261 ROTONDA WEST PINE VALLEY $270,000 3 2 0 2003 None Single Family Residen ce Cash 6/29/2018 $119.42 0.97 D6100265 SLD 36 MASTHEAD RD 33946 PLACIDA 2,006 ROTONDA SANDS $292,000 3 2 0 2011 Private Single Family Residence Cash 6/29/20 18 $145.56 0.98 D6100262 SLD 130 CRESTVIEW DR 34223 ENGLEWOOD 1,306 RIVERSIDE $250,000 2 2 0 1971 Private Single Family Residence Cash 6/27/20 18 $191.42 0.84 D5919030 SLD 14194 INGRAHAM BLVD 33981 PORT CHARLOTTE 3,278 PORT CHARLOTTE SEC 058 $310,000 4 2 1 2016 None Single Family Resi dence Conventional 6/29/2018 $94.57 0.97 D5922504 SLD 240 LONG MEADOW LN 33947 ROTONDA WEST 2,051 ROTONDA WEST LONG MEADOW $310,000 3 2 0 2009 Private Single Family Residence Conventional 6/26/2018 $151.15 0.96 D5924032 SLD 1 SPORTSMAN LN 33947 ROTONDA WEST 2,239 ROTONDA WEST BROADMOOR $316,500 3 2 0 1994 Private Single Family Residenc e Cash 6/25/2018 $141.36 0.97 D6101184 SLD 568 BOX ELDER CT 34223 ENGLEWOOD 1,969 PHASE 6C PARK FOREST $336,264 3 2 0 2018 None Single Family Residence Cash 6/28/2018 $170.78 1 D6100418 SLD 78 FAIRWAY RD 33947 ROTONDA WEST 1,881 ROTONDA WEST PINEHURST $340,000 3 2 0 2014 Private Single Family Residence VA 6/29/2018 $180.75 0.97 N6101057 SLD 33 RIVERFRONT DR 34293 VENICE 2,238 MYAKKA COUNTRY $390,000 3 2 1 1998 Private Single Family Residence Convention al 6/29/2018 $174.26 1 D5923618 SLD 879 CLEAR LAKE DR 34223 ENGLEWOOD 2,181 STILLWATER $405,000 3 2 0 2006 Private Single Family Residence Cash 6/28/ 2018 $185.69 0.92 A4211787 SLD 2619 LEAR RD 34224 ENGLEWOOD 1,903 GULF WIND $449,900 3 2 0 2004 Private Single Family Residence Conventional 6/2 8/2018 $236.42 1 D6101093 SLD 6010 BOCA GR ANDE CSWY #C28 33921 BOCA GRANDE 1,247 BOCA GRANDE NORTH PH C $480,000 2 2 0 1986 Community Condominium Seller Financing 6/27/2018 $384.92 1 D5921136 SLD 1754 BAYSHORE DR 34223 ENGLEWOOD 2,962 ENGLEWOOD GARDENS UNIT 5 $475,000 4 3 0 1988 Private Single Family Residen ce Cash 6/29/2018 $160.36 0.95 C7249409 SLD 13992 SAN DOMINGO BLVD 33981 PORT CHARLOTTE 2,100 PORT CHARLOTTE SEC 058 $515,000 3 2 0 2017 Private Single Famil y Residence Conventional 6/29/2018 $245.24 1 D5922705 SLD 1420 BEACH RD Unit#304 34223 ENGLEWOOD 1,614 HARBOURVIEW CONDO $470,000 2 2 0 2007 Community Condominium Cash 6/2 8/2018 $291.20 0.89 D6100399 SLD 6021 BOCA GRANDE CSWY #G75 33921 BOCA GRANDE 1,247 BOCA GRANDE NORTH $627,000 2 2 0 1985 Community Condominium Conventional 6/28/2018 $502.81 1 D5924043 SLD 2817 N BEACH RD 34223 ENGLEWOOD 1,922 LEMON BAY ESTATES $627,000 3 2 0 2011 None Single Family Residence Cash 6/29/2018 $326.2 2 0.99 D5922884 SLD 1195 LARCHMONT DR 34223 ENGLEWOOD 3,891 ENGLEWOOD GARDENS $747,500 4 3 0 1992 Private Single Family Residence Cas h, Conventional 6/27/2018 $192.11 0.95 N5916451 SLD 14 BOCA ROYALE BLVD 34223 ENGLEWOOD 3,206 BOCA ROYALE $770,000 4 3 0 2003 Private, Community Single Family Reside nce Cash 6/28/2018 $240.17 0.96 D5916193 SLD 8400 MANASOTA KEY RD 34223 ENGLEWOOD 3,816 NA $1,200,000 5 3 1 1950 Private Single Family Residence Conventional 6/26/2018 $314.47 0.96 D5912725 SLD 730 N MANASOTA KEY RD 34223 ENGLEWOOD 4,665 MANASOTA SUB $4,400,000 5 5 1 2006 None Single Family Residence Cash 6/29/2018 $943.19 0.9SOUTH SARASOTA COUNTY COURTESY OF VENICE AREA BOARD OF REALTORSML# Status Address Subdivision Name Sq. Ft. Pool Price BE FB HB Built Property Style Sold Terms Sold Date SP/SqFt SP/LP RatioN5917059 Sold 901 PADUA CT Venice By Way $75,000 4 2 0 1957 Single Family Residence Cash 6/29/2018 61.68 0.88 N5915104 Sold 525 MANATEE CT #15 Tropical Courts $97,000 1 1 0 1968 Condominium Cash 6/29/2018 168.4 1 N6100528 Sold 1021 CAPRI ISLES BLVD #9 Greenview Villas $114,900 1 1 0 1983 Condominium Cash 6/25/2018 154.44 1 O5713863 Sold 641 BRIARWOOD RD Venice Gardens $117,000 3 2 0 1973 Single Family Residence Cash 6/25/2018 51.25 1.02 N5916916 Sold 255 FENWICK DR #20 Saybrook Manor $125,500 2 2 0 1982 Condominium Conventional 6/29/2018 125 0.97 A4402589 Sold 320 BASE AVE E #224 Gulf Breeze $127,000 2 1 0 1972 Condominium Conventional 6/27/2018 156.02 0.98 N5915709 Sold 929 CAPRI ISLES BLVD #18 Par Four $128,000 2 1 0 1986 Condominium Cash 6/28/2018 148.84 0.92 N5916312 Sold 672 WHITE PINE TREE RD #57 Bird Bay Village $130,000 2 2 0 1973 Condominium Cash 6/29/2018 131.31 0.96 A4205158 Sold 880 QUEEN RD South Venice $147,000 2 2 0 1977 Single Family Residence Cash 6/25/2018 137.64 1.13 D6100100 Sold 708 TAMIAMI TRL S #305 Holiday Apts $149,900 2 2 0 1971 Condominium Cash 6/29/2018 181.04 1 N6100569 Sold 754 AVENIDA ESTANCIA #159 Estancias Of Capri Isles $155,000 2 2 0 1981 Condominium Cash 6/28/2018 130.69 0.97 N6100985 Sold 758 VILLAGE CIR #205 Capri West $160,000 2 2 0 1986 Condominium Conventional 6/24/2018 129.87 1 N6100960 Sold 406 LAUREL LAKE DR #204 Gardens At Waterside Village $174,000 2 2 0 2000 Condominium Conventional 6/26/2018 136 .36 0.98 T3101708 Sold 605 PINEBROOK CRES #5 Pinebrook Lake Club $175,000 2 2 0 1985 Condominium Cash 6/29/2018 123.24 0.9 N6100150 Sold 864 SARANAC LAKE DR #104 South Preserve At Waterside Village $182,000 2 2 0 2005 Condominium Conventional 6/29/2 018 134.02 0.98 A4400423 Sold 329 BAY VISTA AVE Bay Acres Sub $185,000 2 2 0 1963 Single Family Residence Cash 6/28/2018 194.74 0.95 N5917182 Sold 706 BIRD BAY DR W #143 Bird Bay Village $185,000 3 2 0 1979 Condominium Cash 6/29/2018 148.71 0.95 N5917021 Sold 1019 INDUS RD South Venice $189,990 2 2 0 1973 Single Family Residence FHA 6/25/2018 166.08 1 A4401793 Sold 1207 FALCON RD South Venice $199,900 2 2 0 1987 Single Family Residence Cash 6/26/2018 207.8 1 N6100058 Sold 200 PARK BLVD N #208 Bristol House $200,000 2 2 0 1970 Condominium Conventional 6/26/2018 202.84 0.92 A4208097 Sold 513 JESSICA ST S Hermosa Heights $200,000 3 2 0 1980 Single Family Residence FHA 6/28/2018 149.25 0.89 N5916999 Sold 990 BIRD BAY WAY #258 Bird Bay Village $210,000 3 2 0 1979 Condominium Cash 6/28/2018 139.17 0.88 A4204334 Sold 5018 LINDA ST Manasota Sub $210,000 3 3 0 1974 Single Family Residence Conventional 6/29/2018 109.83 0.88 N5915939 Sold 105 PORTA VECCHIO BND #101 Toscana Isles $215,000 2 2 0 2017 Condominium Cash 6/25/2018 153.35 0.98 N5915447 Sold 1909 TRADEWINDS CIR Cove Pointe $215,000 2 2 0 1989 Single Family Residence Conventional 6/28/2018 118.65 0.96 N6100261 Sold 2408 LAKE SHORE DR Venetian Gardens $215,000 2 2 0 1980 Single Family Residence Conventional 6/25/2018 164.12 0 .86 N6100395 Sold 109 PORTA VECCHIO BND #102 Toscana Isles $218,890 2 2 0 2017 Condominium Cash 6/27/2018 156.13 0.98 A4402280 Sold 520 SHORE RD Not Applicable $220,000 2 1 0 1978 Single Family Residence Cash 6/25/2018 269.61 0.96 N6100406 Sold 110 PORTA VECCHIO BND #102 Toscana Isles $224,990 2 2 0 2018 Condominium Cash 6/25/2018 160.48 0.94 A4407015 Sold 101 PORTA VECCHIO BND #201 Toscana Isles $225,000 3 2 0 2018 Condominium Conventional 6/28/2018 135.46 1 D5923364 Sold 1708 REEF CT Venice Gardens $225,000 2 2 0 1987 Single Family Residence Cash 6/29/2018 138.89 0.96 N5915937 Sold 101 PORTA VECCHIO BND #201 Toscana Isles $225,000 3 2 0 2018 Condominium Conventional 6/28/2018 135.46 0.94 N5915847 Sold 101 PORTA VECCHIO BND #202 Toscana Isles $225,000 3 2 0 2018 Condominium Conventional 6/25/2018 135.46 0.92 N6100421 Sold 426 CANTERBURY RD Venice East $229,900 2 2 0 1978 Single Family Residence FHA 6/29/2018 169.54 1 A4205027 Sold 126 GULF AVE Venetian Gardens $235,000 2 2 0 1979 Single Family Residence VA 6/25/2018 161.73 1 N5917376 Sold 4972 NAUTILUS RD South Venice $237,000 3 2 0 1955 Single Family Residence Conventional 6/29/2018 178.46 0.93 N5914537 Sold 1439 COLONY PL Waterford $242,000 2 2 0 1990 Single Family Residence Conventional 6/26/2018 114.86 1.01 A4400741 Sold 12594 SHIMMERING OAK CIR Galilee Cemetery $242,500 2 2 0 2015 Single Family Residence Cash 6/27/2018 193.23 0.9 7 N6100587 Sold 1614 QUAIL LAKE DR Quail Lake $244,000 3 2 0 1990 Single Family Residence Cash 6/28/2018 153.65 0.98 N5917085 Sold 1360 ROYAL RD South Venice $245,000 3 2 0 1981 Single Family Residence Conventional 6/29/2018 144.88 1.04 N5915917 Sold 5082 LAYTON DR Ventura Village $249,500 3 2 0 2012 Single Family Residence Conventional 6/25/2018 160.55 0.96 A4401743 Sold 500 GARDENS EDGE DR #511 Magnolia Park $250,000 2 2 0 2007 Condominium Cash 6/27/2018 160.98 1 A4209951 Sold 428 E ROSSETTI DR Sorrento East $250,000 3 2 0 1987 Single Family Residence VA 6/27/2018 142.21 0.88 N6100411 Sold 800 SAN LINO CIR #832 San Lino $254,900 2 2 0 2006 Condominium Cash 6/29/2018 171.3 1 N5916454 Sold 9019 EXCELSIOR LOOP Rapalo $258,740 3 2 0 2018 Single Family Residence Conventional 6/29/2018 154.75 1 N5914003 Sold 19324 YELLOWTAIL CT Caribbean Village $259,369 2 2 0 2017 Single Family Residence Conventional 6/25/2018 142.82 1 A4215848 Sold 109 WAYFOREST DR Venice Golf & Country Club $260,000 3 2 0 1998 Single Family Residence Conventional 6/28/2018 126.46 0.95 N6100396 Sold 2210 LAKEWOOD DR Sorrento East $265,000 2 2 0 1978 Single Family Residence Conventional 6/29/2018 148.38 0.99 N5915727 Sold 88 NAVIGATION CIR #102 Bay Street Village & Towncenter Land Condo $265,000 2 2 0 2017 Condominium FHA 6/29/2018 168.36 0.98 N5916361 Sold 11968 BLAZING STAR DR Preserve at West Villages $269,530 2 2 0 2018 Single Family Residence Conventional 6/27/2 018 164.25 1.01 N5915398 Sold 11745 GOOMBAY CT Caribbean Village $275,000 2 2 0 2018 Single Family Residence Cash 6/25/2018 151.43 0.95 N5916293 Sold 12502 SAGEWOOD DR Grand Palm $280,000 3 2 0 2013 Single Family Residence Conventional 6/29/2018 184.33 0.98 N6100028 Sold 292 CASSANO DR Not Applicable $283,000 3 2 0 2017 Single Family Residence Conventional 6/25/2018 186.8 0.99 N5917265 Sold 20520 CAPELLO DR Venetian Falls $297,000 2 2 0 2006 Single Family Residence Cash 6/29/2018 142.72 0.99 N5916800 Sold 12001 BLAZING STAR DR Preserve at West Villages $299,000 2 2 0 2017 Single Family Residence Cash 6/29/2018 164. 65 0.96 A4208713 Sold 2301 JESSIE HARBOR DR #2301 Blackburn Harbor $300,000 2 2 0 2006 Condominium Conventional 6/29/2018 214.29 0.94 N5915811 Sold 12755 RICHEZZA DR Gran Paradiso $304,000 4 3 0 2015 Single Family Residence Cash 6/29/2018 149.61 0.97 A4207115 Sold 925 DARTMOOR CIR Mission Valley $305,000 3 3 0 1984 Single Family Residence Cash 6/29/2018 158.94 0.86 N6101002 Sold 13823 CAMPOLEONE STREET Islandwalk At The West Villages $307,239 3 2 0 2018 Single Family Residence Conventiona l 6/25/2018 195.2 1 A4199347 Sold 5039 BELLA TERRA DR Venetia $310,000 3 2 0 2003 Single Family Residence FHA 6/29/2018 128.05 0.91 N5911485 Sold 19261 ISADORA ST Islandwalk At The West Villages $311,000 2 2 0 2015 Single Family Residence Cash 6/25/2018 216 .42 0.94 N6101006 Sold 10431 MEDJOOL DR Sarasota National $313,496 3 2 0 2018 Single Family Residence Cash 6/26/2018 169.55 1 N5916579 Sold 19313 YELLOWTAIL CT Caribbean Village $320,000 3 2 0 2018 Single Family Residence Cash 6/28/2018 161.37 0.99

PAGE 24

WEEKEND EDITION € JULY 7, 2018 SUN NEWSPAPERS 9BA4202618 Sold 136 ARECA PALM CT Venice Palms $322,500 3 3 0 2002 Single Family Residence Cash 6/28/2018 132.39 0.98 A4214788 Sold 404 CASALINO DR Not Applicable $332,990 3 2 0 2018 Single Family Residence Conventional 6/28/2018 183.77 0.98 D5922614 Sold 20371 GRAZIE PL Gran Paradiso $335,000 3 2 0 2014 Single Family Residence Cash 6/25/2018 180.3 0.99 N5915227 Sold 111 PESCADOR PL Toscana Isles $350,000 3 2 0 2017 Single Family Residence Conventional 6/27/2018 176.5 0.99 N5914750 Sold 170 PALAZZO CT Venetian Golf And River Club $355,000 3 2 0 2011 Single Family Residence Conventional 6/28/2018 173.59 0.96 N5914975 Sold 227 MARAVIYA BLVD Toscana Isles $360,000 3 2 0 2017 Single Family Residence Conventional 6/28/2018 181.54 0.9 A4401125 Sold 657 MISTY PINE DR Sawgrass $368,000 3 2 0 2000 Single Family Residence Conventional 6/25/2018 195.02 0.97 N6100267 Sold 209 VENICE PALMS BLVD Venice Palms $370,000 3 3 0 2002 Single Family Residence Cash 6/29/2018 185.84 0.97 A4214045 Sold 1308 COPPERWOOD DR Willow Bend $370,000 3 2 0 2004 Single Family Residence Conventional 6/28/2018 202.19 0.96 D6100595 Sold 636 N HAVANA RD North Venice Farms $380,000 3 2 0 1979 Single Family Residence Conventional 6/29/2018 188.59 1. 01 N5914618 Sold 1633 SAN SILVESTRO DR Pelican Pointe Golf & Country Club $382,000 2 2 0 2000 Single Family Residence Cash 6/25/2 018 208.52 0.98 N6101057 Sold 33 RIVERFRONT DR Myakka Country $390,000 3 2 1 1998 Single Family Residence Conventional 6/29/2018 174.26 1 N5916698 Sold 734 FRINGED ORCHID TRL The Lakes Of Jacaranda $393,000 3 2 0 2006 Single Family Residence Conventional 6/25/201 8 165.61 0.98 N6101051 Sold 13664 YELMA ST Islandwalk At The West Villages $395,415 2 2 0 2018 Single Family Residence Conventional 6/29/20 18 200.92 1 O5706942 Sold 805 WOOD SORREL LN Lakes Of Jacaranda $410,000 3 2 0 2003 Single Family Residence Other 6/29/2018 199.61 0.98 A4181873 Sold 21291 SANDAL FOOT DR Grand Palm $415,000 3 2 0 2016 Single Family Residence VA 6/29/2018 175.33 1.02 T3105745 Sold 11590 TAPESTRY LN #59 Renaissance $422,884 4 3 0 2018 Single Family Residence Conventional 6/27/2018 158.09 0.9 8 N5915128 Sold 488 PINE LILY WAY Lakes Of Jacaranda $425,000 3 2 0 1996 Single Family Residence Conventional 6/26/2018 165.95 1 A4198209 Sold 256 TURQUOISE LN Oaks $440,000 3 2 0 2002 Single Family Residence Cash 6/28/2018 187.15 0.88 N5914945 Sold 20115 UFFIZI CT Gran Paradiso $460,000 4 3 0 2016 Single Family Residence Conventional 6/29/2018 180.25 1 N6100438 Sold 13519 SALINAS ST Islandwalk At The West Villages $474,500 3 3 0 2014 Single Family Residence Cash 6/28/2018 188 .59 1 A4211942 Sold 1178 CIELO CT Willow Chase $480,000 3 2 1 2014 Single Family Residence Conventional 6/28/2018 179.37 0.96 N5917289 Sold 5100 JESSIE HARBOR DR #403 Blackburn Harbor $482,500 2 2 0 2004 Condominium Cash 6/25/2018 225.15 0.97 A4204563 Sold 3973 WAYPOINT AVE Not Applicable $530,000 3 3 1 2017 Single Family Residence Cash 6/29/2018 232.97 0.9 A4209840 Sold 3913 WAYPOINT AVE Not Applicable $540,090 3 3 1 2018 Single Family Residence Conventional 6/29/2018 237.4 0.97 A4179509 Sold 250 HIDDEN BAY DR #A204 Not Applicable $545,000 3 2 1 2017 Condominium Cash 6/25/2018 251.62 0.96 A4209842 Sold 3909 WAYPOINT AVE Not Applicable $558,040 3 3 1 2018 Single Family Residence Conventional 6/29/2018 245.29 1.02 N6100209 Sold 277 MARTELLAGO DR Venetian Golf & River Club $572,300 4 3 0 2012 Single Family Residence Cash 6/29/2018 216.86 0.93 A4198544 Sold 631 ALHAMBRA RD #1004 Valencia Condo Apts $575,000 2 2 0 1973 Condominium Conventional 6/28/2018 447.82 0.96 A4407108 Sold 1527 SOUTHBAY DR Not Applicable $585,000 3 2 1 1977 Single Family Residence Cash 6/27/2018 228.07 0.98 N5914925 Sold 221 PORTOFINO DR Venetian Golf & River Club $585,000 4 3 0 2015 Single Family Residence Cash 6/29/2018 185.95 0 .98 A4209969 Sold 405 TRENWICK LN The Reserve $600,000 4 3 1 1993 Single Family Residence Conventional 6/27/2018 135.87 0.96 D5920076 Sold 2415 UPPAKRIK LN Uppakrik $600,000 4 3 1 2003 Single Family Residence Cash 6/25/2018 208.04 0.92 N5916625 Sold 13861 NEVIANO ST Islandwalk At The West Villages $610,000 3 3 0 2015 Single Family Residence Cash 6/29/2018 242 .45 0.98 N5916048 Sold 21208 ST PETERSBURG DR Grand Palm $650,000 3 3 0 2016 Single Family Residence Cash 6/29/2018 264.66 0.98 N5913875 Sold 255 THE ESPLANADE N #706 Gulf Shores $650,000 2 2 0 1973 Condominium Cash 6/27/2018 485.07 0.94 N5916886 Sold 404 BAYCREST DR Bay Shore Sec Of Venice $655,000 3 2 1 1964 Single Family Residence Cash 6/29/2018 364.29 0.97 A4197483 Sold 554 DOVE POINTE Oaks $775,000 4 3 1 2002 Single Family Residence Cash 6/27/2018 221.37 0.91 N5914980 Sold 304 MARAVIYA BLVD Toscana Isles $777,590 3 3 1 2017 Single Family Residence Conventional 6/26/2018 278.91 0.92 N5914978 Sold 300 MARAVIYA BLVD Toscana Isles $815,000 3 3 0 2017 Single Family Residence Conventional 6/27/2018 261.13 0.96 N5916147 Sold 589 FLAMINGO DR Golden Beach $830,000 3 2 1 1981 Single Family Residence Cash 6/29/2018 410.69 0.93 A4203124 Sold 917 MACEWEN DR The Oaks $1,075,000 3 4 0 2003 Single Family Residence Conventional 6/29/2018 264.26 0.91 N5913026 Sold 503 VELASQUEZ DR Sorrento Shores $1,150,000 4 3 1 1979 Single Family Residence Cash, Conventional 6/29/2018 401 .82 0.89 A4206057 Sold 600 N JACKSON RD Not Applicable $8,600,000 8 13 4 2003 Single Family Residence Cash 6/29/2018 449.93 0.91AREA PROPERTY TRANSFERS CONTINUED SOUTH SARASOTA COUNTY COURTESY OF VENICE AREA BOARD OF REALTORSML# Status Address Subdivision Name Sq. Ft. Pool Price BE FB HB Built Property Style Sold Terms Sold Date SP/SqFt SP/LP Ratio The Ralph S. French Charitable Foundation has awarded a $20,000 grant to the State College of Florida Foundation for an acoustically correct music practice studio in the new Studio for the Performing Arts at State College of Florida, ManateeSarasota (SCF). The practice studios, which allow for one-on-one tutoring as well as individual practice time, are essential for students to meet their coursework requirements. Plans for the new building include a total of 10 practice studios. The 13,400-squarefoot building at SCF Bradenton will support the growth of music, art and theater programs in Sarasota and Manatee counties. It also will provide an outreach to all populations, including those with limited access to such amenities, meeting a critical need for SCF and the community. The French Foundation was established to support organizations that educate and empower individuals to help themselves and others in need. Ralph S. French was a doctor who owned a home on Anna Maria Island. He believed not only in helping people, but also empowering them to help themselves. The building where music students currently practice is over 50 years old and will be demolished once the new Studio for the Performing Arts is complete. The older facility was originally designed for classrooms only, offers minimal functionality and has poor acoustics. In 2010, the Department of Education performed a facilities study, and based on the results, determined it was not suitable for college music program needs. The college received state approval for replacement, but without funding. The $3.5 million Studio for the Performing Arts is designed to be an educationally sound and inviting space for both students and the community. SCF offers the only open-door access higher education music program in the region. It serves about 500 general education students annually taking music classes, including 80 music majors. To donate to the Studio for the Performing Arts or other programs, or for more information, contact Barbara Bourgoin, development director, at BourgoB@SCF.edu or 941-752-5398.Performing Arts to benefit from $20,000 grantFROM STATE COLLEGE OF FLORIDA Venice Theatre invites audiences to its 6th Annual Summer Cabaret Festival. The popular event keeps music lovers and theatergoers entertained throughout the summer with a variety of music in a nightclub setting. Popular area actress Sarah Cassidy kicks off the festival Friday, July 13 with Journey to the Past,Ž her tribute to Broadway composers Lynn Ahrens and Stephen Flaherty. The festival will continue in Pinkys CabaretŽ (the theaters black box Pinkerton Theatre) through Sunday, Aug. 26. Tickets are $17 for each show and are on sale now in person at the box of“ce located at 140 W. Tampa Ave. in Venice, by calling 941-488-1115 and at: VeniceStage.com. Summer box of“ce hours are Monday through Friday from 10 a.m. to 3 p.m. and one hour before show time. Nineteen acts will perform throughout the festival, some brand-new, others old favorites returning. Most performances take place at 7:30 p.m. Fridays through Sundays and at 2 p.m. on Saturdays and Sundays. SummerStock actors are the exception with their late-night cabaret at 11 p.m. on Aug. 9 and 10. The festival is directed by Venice Theatres artistic director, Allan Kollar, with musical direction by Michelle Kasanofsky. A listing of shows follows. For more information, visit: VeniceStage.com. € Journey to the Past,Ž Sarah Cassidy, Friday, July 13, 7:30 p.m.; Saturday, July 14, 2 p.m. € Let Me Be There, A Tribute to the Great Female Vocalists of Country & Pop,Ž Michele Pruyn and Patti Highland, Saturday, July 14, 7:30 p.m.; Sunday, July 15, 2 p.m. & 7:30 p.m. € Eric Watters presents Ill Be Seeing You, the Songs of an Extraordinary Time,Ž Thursday, July 19 and Friday, July 20, 7:30 p.m.; Saturday, July 21, 2 p.m. € Mommy Needs a Drink,Ž Alana Opie, Saturday, July 21, 7:30 p.m.; Sunday, July 22, 7:30 p.m. € Its About TIME!Ž Diana Vytell, Thursday, July 26, 7:30 p.m.; Friday, July 27, 7:30 p.m. € Yesterday Once More, A Tribute to the Carpenters,Ž Michele and David Pruyn, Saturday, July 28, 7:30 p.m.; Sunday, July 29, 2 p.m. and 7:30 p.m.August€ Better Late Than Never,Ž Carey Yaruss, Thursday, Aug. 2, 7:30 p.m.; Sunday, Aug. 5, 2 p.m. € Franny Lonesome,Ž by Francine Smetts, Saturday, Aug. 4, 2 p.m.; Thursday, Aug. 9, 7:30 p.m. € Cruising to the Movies,Ž Michelle Kasanofsky, Friday, Aug. 3, 7:30 p.m.; Saturday, Aug. 4, 7:30 p.m. € I Got Rhythm,Ž Joel Broome, Sunday, Aug. 5, 7:30 p.m.; Saturday, Aug. 18, 2 p.m. € Summer Stock Late Night Cabaret,Ž Thursday, Aug. 9, 11 p.m.; Friday, Aug. 10, 11 p.m. € The Venice Theatre Staff presents Dont Quit Your Day Job, Volume II,Ž Friday, Aug. 10, 7:30 p.m.; Saturday, Aug. 11, 7:30 p.m. € The Sinatra Songbook,Ž John Lariviere, Saturday, Aug. 11, 2 p.m.; Sunday, Aug. 12, 2 p.m. € Dorian and The Furniture presents GO!Ž One night only! Sunday, Aug. 12, 7:30 p.m. € Not My Type,Ž Liz Pascoe and Friends, Thursday, Aug. 16, 7:30 p.m.; Sunday, Aug. 19, 7:30 p.m. € Big Red Nose Burlesque presents Summer Beach Party,Ž Friday, Aug. 17, 7:30 p.m.; Saturday, Aug. 18, 7:30 p.m. € Stephen Ditch“eld presents As Time Goes By,Ž Sunday, Aug. 19, 2 p.m.; Sunday, Aug. 26, 2 p.m. € Tonys Girls,Ž Kim Kollar and Bobbi Eschenbach, Thursday, Aug. 23 and Friday, Aug. 24 at 7:30 p.m.; Saturday, Aug. 25 at 2 p.m. € Something Good: The Rodgers & Hammerstein Songbook,Ž Kristofer Geddie, Saturday, Aug. 25, 7:30 p.m.; Sunday. Aug. 26, 7:30 p.m.Annual Summer Cabaret Fest setFROM VENICE THEATRE Email: veniceisparadise@hotmail.com € 941.488.1111 € www.veniceISparadise.netRealty of Venice, Inc.101 San Marco Drive, Venice, FL 34285 40 YEARS IN BUSINESS We are currently looking for quality agents to join our team of seasoned professionals. VENICE Your sunset, your beach. count beach umbrellas from your Florida room windows, 2BD/2BA vintage vacation retreat, pecky cypress interior and exterior walls o ers all the charm you may have dreamed of. All just a short walk to the theater, “ ne dining and upscale shopping. MLS#N5917328 $2,500,000 Island ParadiseHuge treed corner lot close to Venice Beach, 6 bedroom 3&1/2 bath home, surrounded by beautiful properties, endless possibilities in dream location. MLS#N61008724 $645,000Magnolia Park 2 bedroom 2 bath condo with den, pool, clubhouse and garage, small pets ok. MLS#N5915262 $231,000Venice IslandBella Costa! Turn key furnished 2 bedroom 2 bath condo, with clubhouse and pool, just steps to Venice Theatre, Bike to beach. MLS#N5917381$259.000North PortBeautiful 2BD/2BA/2CG home on over sized cul-de-sac lot w/ attached storage shed. Renovated ktichen w/ granite counters, wood cabinets & some new appliances. Laminate ” ooring. Large screened rear lanai. Peaceful setting. $275,000The Plantation!Spacious 3 bedroom 3 bath home with pool plus double garage, on Cul De Sac street MLS#N6100899$489,000Stoneybrook G.& CC/Palmer RanchGolfers Delight Upgrades abound in Beautiful lakefront, attractively landscaped, 3 bedroom 2 bath home with double garage. MLS#6100923 $427,900 PRICE REDUCED NEW TO MARKET Port Charlotte Waterfront! Small boat access to Charlotte Harbor from 3 bedroom 2 bath lakefront home with breakfast room and screen lanai. N6101059 $265,000 NEW TO MARKETadno=54536193

PAGE 25

10B SUN NEWSPAPERS JULY 7, 2018 € WEEKEND EDITION Key Chorale announces its upcoming artistically innovative and ambitious 34th season. The season will celebrate the Chorales tradition of creating professional quality collaborative musical events that embrace our community through partnerships. The season begins Oct. 27 when the Chamber Singers Concert performs American Roots: Digging Deeper,Ž which will be followed Nov. 12 with the annual luncheon with guest choreographer Elizabeth Bergmann. The “rst partnership will be Misatango, a Masterworks Concert Nov. 25 with Sarasota Ballets Studio Company, choreographed by guest artist Elizabeth Bergmann. Christmas in Venice at Venice Presbyterian Church will be Dec. 8, and the Sarasota Choral Festival will be Jan. 22, 25 and 26. A Masterworks Concert „ Honoring HeroesŽ „ will be Jan. 26. During the concert, Key Chorale will celebrate three heroes from the local “re, EMT and police departments, whose stories will be told through compelling mini-documentaries created by Ringling College of Art & Design students. The Masterworks Concert, Mendelssohns ElijahŽ with JFCS of the Suncoast, will be March 10 and 11. Cirque des Voix 2019 will be held March 22, 23, and 24. The Chamber Singers Concert, Faurs Requiem,Ž will be April 13, and the Masterworks Concert, Tomorrows Voices Today,Ž is planned for May 3. Key Chorale will offer reserved seating for the “rst time this season for three of its Masterworks concerts. For more information about the season and to reserve seats, call 941921-4845 or visit: KeyChorale.org.Key Chorale announces its 34th seasonSTAFF REPORT COURTESY PHOTOSingers perform at the 2017 Tomorrows Voices Today concert.Catch the brand-new musical revue Tops From Flops,Ž written by a frequent volunteer of The Players and a Players Flash Tapper member Riselle Bain from July 11 to 22. The show is part of the Players Summer Sizzler series. While enjoying a bevy of recognizable songs, audiences will learn about the origins of these songs. They all have one thing in common „ theyre all from flopped Broadway shows. Patrons will want to sing along to these beloved songs, such as Sunny Side of the Street,Ž Get HappyŽ and As Time Goes By.Ž Story: A musical revue of Americas most treasured musical theatre songs that came from some of Broadways biggest fiascos. Enjoy an evening of great and enduring all-time hits from composers like: George M. Cohan, Irving Berlin, Cole Porter and more. This is an exuberant tour through the last 75 years of Broadways musical hits all spawned from Broadways biggest flops. Directed by Alyssa Goudy and Jeffery Kin, with stage manager Sabrina McClenithan, costumes by Tim Beltley, lighting design by Ethan Vail and set design by William Mark, youll love this exciting new revue. Tickets: $18 Regular, $14 students 24 and under with valid ID. The Players Centre for Performing Arts is located at 838 N. Tamiami Trail, Sarasota. Call 941-365-2494 or visit: ThePlayers.org.Summer Sizzler continues with Tops From FlopsFROM THE PLAYERS CENTRE PHOTO BY DON DALY PHOTOGRAPHYAJ Cali, left, and Paige Galdieri perform in a scene from Tops From FlopsŽ at The Players Centre for Performing Arts. IDEALLY LOCATED! NORTH PORT € 7956 HYDE PARK AVE.Perfect “ rst home, retirement haven or investment. 2/1/1 1100sf block home in the heart of North Port, just one street behind the library in a lovely, quiet neighborhood. City water and sewer. Not in ” ood zone! Security system. $117,700 Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY BEST LOCATION IN GATED COMMUNITY PORT CHARLOTTE 15349 Mille Fiore Blvd., Waterfront with ultimate privacy in NW Port Charlottes expanding Gate Community of Villa Milano, Spectacular custom 1-owner Mediterranean design, 2200 SF, LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $340K Patty Gillespie Remax Anchor 941-875-2755 REDUCED NEW CUSTOM HOME! 1493 NAVIGATOR RDBeautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 OPEN SAT. & SUN 12PM-4PM 342 MONACO DR. PUNTA GORDA ISLES3/2.5/2 3,300 sf. Waterfront home. Custom In“ nity Pool w/ Waterfall & Custom In“ nity Stone Spa. LP Gas Throughout. $725,000 (518) 810-5070 or (863) 529-3736 CLEARED AND READY TO BUILD OSPREY WEST OF 413 Lots to Bay with Bay View and Access. Oak Canopys, Fishing Pier, 4 Parks, Upscale Homes $165,000 941-475-1379 BETTER THAN NEW! PORT CHARLOTTE € 14518 BRIDGEVIEWRiverwood. Turn-key furnished with million dollar view in gated golf community! Magni“ cent 1800sf 3/2/2 heated pool home with extended lanai on the premier oversized lake-front and golf-view lot. Gorgeous sunset view! Electronic hurricane shutters. Port Charlottes most prestigious address $489,900 Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY FOR SALE BY OWNER PUNTA GORDA 29200 JONES LOOP RD #5172/2 Plus Den, 4 Car Carport, 1680 sf, Open Concept, Newly Updated Decor, Partially Furnished, New Roof 2017. On Golf Course & Water. Large Lanai. $109,900 614-560-4784 PINNACLE OF LUXURY IN PARADISE PUNTA GORDA SAY WOW To This 2 Story 4/5.5/2 Estate On 30 Acres Incl. Freestanding 2 Story Garage With 2 In-Law Apts. & Detached 1 Story Home. Private Boat Ramp, Natural Spring, Security Cameras, Gated, Granite, 10-20 Ceilings, Travertine, Marble, Onyx, & So Much More!! $4,500,000 Stefanie Pish 941-716-1334 GARDENS OF GULF COVE! GREAT FAMILY HOME! $199,999VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 who25@yahoo.com Keller Williams Realty Gold LAKESIDE POOL HOME 4 SPORTSMAN LANE Rotonda. Lakeside 2,577 Sq. Ft. Cus tom Pool Home. New Roof, Granite, Oversized Lot! $359K CALL TERRY LONG Always Long On Service With KW Realty Gold To View Or See What Your Home Is Worth In This Market! 941-830-2347 MAPLE LEAF ESTATES 743 NIPIGON TRAIL € PORT CHARLOTTE Resident owned, Gated, Gol“ ng Community, 4 pools 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison James Homes UNRIVALED OPPORTUNITY PORT CHARLOTTE 15349 MILLE FIORE BLVD. S-o-o-o MUCH for so little! WATERFRONT with ULTIMATE PRIVACY in NW Port Charlottes expanding Gate Community of Villa Milano. Spectacular custom 1-owner Mediterranean design, 2200 SF LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $330K Patty Gilles pie R emax Anchor 941-875-2755 COASTAL CAPE HAZE CONDO LUXURY CONDO2B/2BA w/oversized private garage. Totally refurbished! New appliances, all new tropical furniture & accessories. Turn-key ready. Pristine gated resort, pool, spa, clubhouse & lots more. Minutes to beach & bay. $174,900 941-769-0200 VACATION / SEASONAL RENTAL RENT THE BEST LIKE NEWŽ LARGE 2 BED / 2 BATH W/PRIVATE GARAGE, BEAUTIFULLY APPOINTED, HEATED POOL. COASTAL CAPE HAZE AREA. SO CLOSE TO MANY BEACHES & BAY. LARGE DECK W/LAKE VIEW. 941-7 69-0200 Sell It In The Classi“ eds! Call (941) 429-3110adno=718470

PAGE 26

WEEKEND EDITION € JULY 7, 2018 SUN NEWSPAPERS 11B adno=718437

PAGE 27

WEEKEND EDITION € JULY 7, 2018 SUN NEWSPAPERS 12B PHOTO ALBUM CONTACT US 941-207-1102 ablackwell@venicegondolier.com SUN NEWSPAPERS PHOTO COURTESY OF SANDI CHANCECarol Tira, left, Dea Martorana, Lea Sherman, Emma Tarhalla, Lynn Fontana, Linda Falco and Mary Indovino serve at the Italian American Clubs Fathers Day Breakfast Feast and provide sta to take care of tables for 100-plus members and non-members. Sherman donated her husband, Roberts, ties for the women to wear in his memory.PHOTO COURTESY OF SANDI CHANCEBen Petrone, left, Joe Carbone, Joe Di Marco and Frank Utarro cook the Italian American Clubs Fathers Day Breakfast Feast.PHOTO COURTESY OF SANDI CHANCE Lou Piazza, standing left, and Gloria Ross with Piazzas family members „ Joe Tonelli, seated left, Jennifer Tonelli, Caitlin K urtz, Jake Tonelli and Joe Tonelli. All enjoy the Italian American Clubs Breakfast Feast. PHOTO BY DON MUDDRed-bellied Woodpeckers are nesting at Venice Audubon. Phil and Charlotte at the Big Easy Casino on the East Coast of Florida. PHOTO COURTESY OF SHERRY BECKAnne and Bill Chotkowski host several members of the Bitter Ends for a Big Boat Sail recently aboard their sailboat, as did Nancy and Don Marik. The sail was a scheduled summer activity of the Bitter Ends Sailing Club, of which Anne and Nancy are members.PHOTO COURTESY OF SANDRA BROOKSHIREMuch appreciation goes to the book club ladies and their husbands for the palm tree they had planted at the South Venice Yacht Club In Loving Memory of Bruce Brookshire.Ž How very thoughtful and kind of them. PHOTO COURTESY OF SHERRY BECKLynn Paul, left, Diane Henderson and Lois Stuebean enjoy the Big Boat Sail, a Bitter Ends Sailing Club summer activity. PHOTO COURTESY OF CHARLOTTE KUROPATWACoral Castle in Miami (by Homestead) is an awesome and unreal place to visit. SHARE YOUR PHOTOSTo share your photo with us, email a JPG at least 4 by 6 inches with a list of who or what is in the photograph to ablackwell@venicegondolier.com, or mail photos to: Venice Gondolier Sun, Attn: Photo Album, 200 E. Venice Ave., Venice FL 34285. Emerald TerracesOpening Summer 2019 Discover our beautifully appointed new Emerald Terrace apartment homes, designed to surround you with comfort, convenience„and all the bene“ts of our active community lifestyle. Join us for an event to learn more about the Emerald Terraces Call 1-941-584-4234 or visit www.VillageOnTheIsle.com/begun O 920 Tamiami Trail South | Venice, FL 34285 OIR #88005 adno=54537441

PAGE 28

WEEKEND EDITION € JULY 7, 2018 SUN NEWSPAPERS 13B 7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER 4DR JK UNLIMITEDRemovable 3-Piece Hard Top, Voice Command w/ Bluetooth, 3.6L V-6, Command Trac Shift-on -theFly 4WD, Speed Control, 8-Speaker Sound System w Steering Wheel Mounted Audio Controls, Theft Deterrent, Fog Lamps, Sport Bar with Full Padding, Tilt Steering and much more. #J18452$28,999 SALE NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18300$17,799 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Charged Rear Wheel Drive with Near Perfect 50/50 Weight Distribution, Power Windows/Locks/Mirrors, Remote Keyless Entry, Speed Control, Aluminum Wheels and much more. #F1845$24,999 SALE NEW 2018 CHRYSLER PACIFICA LSave another $500 if you Own/Lease a non-FCA vehicle. SafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-NGo, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C18168$23,999 SALE NEW 2018 CHRYSLER300 TOURING3.6L V-6, 8-Speed Automatic, Back-Up Camera, Aluminum Wheels, Keyless GO, HD Sat Radio w/6-Speaker Sound System, Speed Control, Voice Command w/Bluetooth, Power Seat/Windows/ Locks/Mirrors, Apple CarPlay/Google Android Capable, Automatic Temp Control & much more. #C18265$21,999 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes $500 Finance Bonus, must “nance w/Chrysler, Own a Non-FCA Vehicle, Save another $500 #J1914$19,999 SALE NEW 2018 DODGE CHALLENGER SXT3.6L V-6 w/8-Speed Automatic, 18Ž Satin Carbon Aluminum Wheels, Uconnect Apple CarPlay & Android Capable, Voice Command w/Bluetooth, 6-Speakers, Back-Up Camera, Keyless Enter & GO, Theft Deterrent, Auto. Temperature Control, Power Seat/Windows/Locks/Mirrors & more. #D18178$23,599 SALE NEW 2018 RAM QUAD CAB3.6 V-6, 8-Speed Auto, Power Window & Locks, Spray-In Bedliner, Trailer Tow, Back-Up Camera, Voice Command w/Bluetooth, Sat Radio w/6Speakers, Keyless Remotes, Speed Control, Popular Equipment Group & more. Price includes “nance bonus, must “nance w/Chrysler. #D18493$24,999 SALE MSRP $26,100 SAVE $6,101 MSRP $28,090 SAVE $4,491Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $33,560 SAVE $8,561 Better Prices Bigger Selection*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5iAlloy Wheel Pkg. 2.5i. Symmetrical All Wheel Drive, Automatic Transmission, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFB-02 #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 0% Financing for 60 Months 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive,APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18945SALE $25,999 AS LOW AS 0% Financing for 48 Months on OUTBACK 2018 SubaruCROSSTREK 2.0iAll Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows Locks/Mirrors, Bluetooth Phone Connectivity, Back-Up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm And Much More. JRA-01 #U18829SALE $21,999 NEW SERVICE HOURS: MON-SAT 7-6 € TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio RWD starting at $37,999Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendNew 2018 Alfa Romeo Giulia RWD starting at $37,999Lease Special $399 per month,24mo/10K per year.$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Lease Special $399 per month,24mo/10K per year$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit#A18114 # A1850 MSRP $30,340 SAVE $8,341 MSRP $23,890 SAVE $6,091 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ 80 WRANGLERS IN STOCK. adno=54539160

PAGE 29

14B SUN NEWSPAPERS JULY 7, 2018 € WEEKEND EDITION CHICAGO „ Since graduating from college last month, Gabriel Villagomez has been polishing his resume, updating his LinkedIn pro“le and worrying. Sure, the job market looks promising for new grads. And Villagomez, who plans to apply to medical school, just needs a job to hold him over for a year or so. But with student loan bills looming, Villagomez can sense how the need for a paycheck any paycheck could suck him into a job that doesnt take advantage of his education. He has seen cousins and friends abandon ambitions and fall into the rut of lowwage work when life gets in the way. Im worried about not following through on my plans,Ž said Villagomez, 27, who spent “ve years in the Marine Corps before enrolling at University of Illinois at Chicago, where he majored in economics and minored in biology. Sometimes its easier to get stuck in these other “elds.Ž While the nations sunny jobs reports show low unemployment and growing payrolls, the jobs available arent necessarily good ones, and many new college graduates “nd themselves settling for less than what they bargained for. Nearly 43 percent of recent college graduates are underemployed that is, working in jobs that dont require a college degree, according to Why settling for a subpar job right out of college can hurt your career for yearsBy ALEXIA ELEJALDERUIZCHICAGO TRIBUNECAREER | 2 AP PHOTO adno=718453 Mission Driven... Results Oriented 180 Bed Rehab Facility Solaris HealthCare Charlotte Harbor is a trusted, compassionate provider of rehabilitation and extended care. We have maintained a consistent history of high performance standards. Our expert staff, state of the art facilities and upscale environment makes Solaris HealthCare Charlotte Harbor the premier choice for rehab in Southwest Florida. Apply online @ solarishealthcare.vikus.net NEW!! Sign-On Bonus of $2000 CNAs Full time & Weekends Nurses: Weekend Supervisor, Shift Supervisor adno=718454

PAGE 31

16B SUN NEWSPAPERS JULY 7, 2018 € WEEKEND EDITION 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2010 PROFESSIONAL CITY OF PUNTA GORDA POLICE DEPARTMENT TESTINGFORPLACEMENT INHIRINGPOOL911 DISPATCHER/ TELECOMMUNICATORSTARTINGSALARY: $33,446 VISITWWW.PGORDA.US, CAREEROPPORTUNITIESCOPG ISANEOE / VP & DFWP 2020 CLERICAL/OFFICE A DMINI S TRATIVE A SS I S TANT. Part Time, 25 Hrs Per Week, in Englewood. Phone Skills a Plus. Email Confidential Resume to: j illd@sunletter.com 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 Findthe newYou intheClassifieds! 2030 MEDICAL CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information SOLARIS HEALTHCAREis now HiringCNAs Full Time & WeekendsNURSES: Weekend Supervisor, Shift Supervisor, Night shift floor Nurse$2000 Sign on BONUS!!Apply: solarishealthcare.vikus.net 2030 MEDICAL www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 07/23LPNwkds 07/23 CNA07/23 Med. Asst. 07/23 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 2050 SKILLED TRADES 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 GETRESULTS USECLASSIFIED! NOW ACCEPTING APPLICATIONS for SURVEY FIELD CREW STAFF 941-629-6801 PAINTERS NEEDED w / E xper i ence in Boca Grande Area Must Have Own Vehicle & Valid DL. Tolls Paid. 941-232-5305 TIRE CHANGER $500-$700 PER WEEK w/DL. Call 941-639-5681 WARRANTY CLERK FT POSITION for experienced pro. Must have minimum of 2 years warranty experience in auto or RVs. Busy repair facility. Benefits, 401K, drug-free workplace. SEND RESUMEand payroll requirements to: todaysjobs4you@gmail.com 2070 SALES 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 2100 GENERAL The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED 2100 GENERAL 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 07/07/18 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 FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSATURDAY 7/7/2018: 3340 Wood Thrush Drive #122, Punta Gorda, FL 33950, 11:00AM-3:00PM 23356 Weaver Avenue, Port Charlotte, FL 33954, 1:00PM-3:00PM 1601 Park Beach Circle #116/6, Punta Gorda, FL 33950, 1:00PM-3:00PMSUNDAY 7/8/2018: 3340 Wood Thrush Drive #122, Punta Gorda, FL 33950, 12:00PM-3:00PM F OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / 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 1010 OPEN HOUSE ENGLEWOOD SAT., 7/7, 10AM…2PM SUN., 7/8, 10AM…2PM 60 COQUINA LN. $699,000. On beautiful Manasota Key, excellent rental history, steps from beaches & Gulf of Mexico spectacular sunsets. Alan Craig941-303-3876 Janet Shawen 941-882-2398 SUN., 7/8, 12PM…3PM 87 CAYMAN ISLES BLVD. $499,900. Quality built Thompson home. Private waterfront setting. Lg LR/DR combo plus oversized Kit. w/42Ž cabinets. Tons of builder upgrades. Alan Craig941-303-3876 PUNTA GORDA SAT., 7/7, 11AM…2PM 360 CASALE G ST. $319,000. Beautifully updated inside & out; landscape, kit., MSTR BA & outdoor kit. Formal DR flows to LR split floor plan & more. Dorothy Livecchi 941-286-6340 ROTONDA WEST SAT., 7/7, 10AM…2PM 191 BROADMOOR LN. $312,000. Fantastic, beautifully staged 3 BR + Den/office pool home. Built 2016, fenced, new appliances. Valerie Lewis941-787-4319 VENICE SUN., 7/8, 1PM…4PM 1445 MASENO DR. $304,500. 2/2/2 + bonus rm in a gated maintenance free 55+ community Venetian Falls. Enjoy private views of lake near historic downtown Venice, beaches & restaurants. Renata Kotowicz 941-661-1706 PORT CHARLOTTE SAT., 7/7, 11AM…2PM 24427 BUCKINGHAM WAY $254,900. Golfers dream on a pond w/view of 3rd tee. Extended nook increases living space to 1500 sq ft not in county records. Ann Allen941-286-2633 SAT., 7/7, 11AM…2PM 1629 PALACE CT. $188,000. 2/2/2 w/den in active Kings Gate golf community. Plant shelves, indoor laundry, ceiling fans plus roomy MSTR w/2 closets. Chuck Allen941-544-0991 Resort Style 55+ Community OPEN HOUSE WED 10-2P 27110 Jones Loop, PG Preview our homes @ www.venturalakes.net 941-575-6220 SAT., 07/07/18 12-3PM 19 Port Drive, Venice Intracoastal waterfront living w/boat dock & 2 slips! Minutes to Gulf & no Bridges. 55+ community. Cassandra Raia, REALTOR 941-321-2900 1020 HOUSES FOR SALE 4 SPORTSMAN LANE, ROTONDA. LAKESIDE2,577 SQ. FT. CUSTOMPOOLHOME. NEWROOF, GRANITE,OVERSIZEDLOT! $359KCALLTERRYLONGALWAYSLONGONSERVICEWITHKW REALTYGOLD TOVIEWORSEEWHATYOUR HOMEISWORTHINTHISMARKET! 941-830-2347 PORT CHARLOTTE 1137 Barbour Ave. 33948 3 bed / 2.5 bathroom Pool Home $139,900 941-276-5132 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! OWNER FINANCINGROTONDAWEST, FSBO, 3 Bedrm/2bath/2 car garage, 2058SF, office + extra lot + Pool, 8 Doors, New S/S Appl. Low fees in HOA, No Flood Insurance. $325,000 941-999-8623 PORT CHARLOTTE 14518 Bridgeview (Riverwood) BETTER THAN NEW, TURNKEY FURNISHED, WITH MILLLION-$$ VIEW IN GATED GOLF COMMUNITY! Magnificent 1800 SF 3/2/2 heated pool home with extended lanai on premier oversized lake-front and golf view lot. Gorgeous sunset views! On cul-de-sac at end of tranquil tree-lined street, within waking distance of community center, fitness center, golf shop and on-site restaurant Electronic hurricane shutters & MORE! PORT CHARLOTTE'S MOST PRESTIGIOUS ADDRESS! $489,900 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE 2/2/1 + Lanai w/ Hurricane Film on Windows. Great Location! As IsŽ $150K. By Owner. 941-743-6688 1030 WATERFRONT HOMES 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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

PAGE 32

WEEKEND EDITION € JULY 7, 2018 SUN NEWSPAPERS 17B 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 PUNTA GORDA Pristine Resort Condo 2/2 PRV Garage, low HOA fees in Vivante. Stainless, Updated, Luxury Vinyl Plank Flooring, 2 Lrg Master. $239,900 Barb Brooks, Integrity Real Estate of Florida Inc. 941-286-8669 Get $1000 off your Closing. To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 1090 MOBILE HOMES FOR SALE VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT 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 1240 CONDOS/VILLAS FOR RENT PORT CHARLOTTE/LAKE SUZY 13370 SW Pembroke Cir N, Fully Furn/or Not 3/2/2. Gorgeous with Granite, SS, Tile, Crown, Fla. Shutters. Cori, Employment, Credit. No Animals or Smoking. Annual. $1,350. 508-974-5084 GreatDealsin theClassifieds! 1320 APARTMENTS FOR RENT ENGLEWOOD: SOUTH MANASOTA KEY COTTAGE 1br/1ba. Newly renovated, Annual. Util. & Cable Incl, Pets Ok, $1,200/mo 941-716-2499 VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 OLD ENGLEWOOD VILLAGE LG BACKYARD, PORCH& DECK. INCLUDESALLUTILITIES+ WIFI, NO SMOKING/PET$725/MO+ $725/DEP941-447-2983 F i n d i t i n t h e C l a s s i f i e d s 1360 ROOMS FOR RENT HARBOR HEIGHTS Furnished room. No pets, no smoking. $130/wk (941)-627-3744 PORT CHARLOTTE Priv. Bath & Use of Kitchen & Lanai $130./wk. Responsible Female. Only 941-743-6688 PORT CHARLOTTE room w / own bath, kitchen privdg. priv ent. $500/mo 941-629-6663 PUNTA GORDA Use of Whole House. $600./Mo. 1st & Deposit. 941-456-1976 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! 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 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 GO RDA AIRP O RT AREA 2100sf Commercial Warehouse /Flex Space, Overhead door, AC, Water, Sewer, trash, camera system incl. $1100/mo + tax. Call 203-644-4732 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS S WM H O ME O WNER S EEK S S WF 65-75 for relationship. Looking to LOVE and be LOVED. (941)-412-5591 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Mondays beginning May 7th at 7pm The Omega Course A study of the end times 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDER S A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES NEW SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 3090 LOST & FOUND LOST DIAMOND RING : Heartshaped with smaller around and attached wedding band. North Port Area. REWARD 941-467-0627 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 GreatDealsin theClassifieds! 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... 5054 CONTRACTORS JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5060 CLEANING SERVICES ANNIE`S CLEANING SERVICE Home Office Weekly Bi-Weekly Reliable Service Reasonable Rates 941-391-6850 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! H.D. MAINTENANCE/ HANDYMAN 24 Hr Home Repair Pressure Cleaning, Painting, Light Fixtures, Drywall & Much More! FREE ESTIMATES Ed 941-726-7776 Lic. & Ins. 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. 5110 LAWN/GARDEN & TREE J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal PEREZ LANDSCAPING DESIGN, INC. & TREE SERVICE Design/ install landscape Clean up existing Landscape Irrigatin Service & Installation Quality, Professional, 20+ yrs Exp. Lic & Insured NOTHINGBUTSATISIFIEDCUSTOMERS! Thank you for calling 239-340-0887 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5130 MOVING/HAULING ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Grea t Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEY S PRE SS URE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507

PAGE 33

18B SUN NEWSPAPERS JULY 7, 2018 € WEEKEND EDITION 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6020 AUCTIONS AREA RU G 8 x1 0 ivory with beige swirls $25, OBO 941-429-1573 ELE G ANT S TAND 3tier frosted tempered glass $40 941-286-1170 6025 ARTS AND CRAFTS ART EASEL E x l g c li p b oar d $20 941-286-1170 CRICUT ACCESSORIES M ats, tools, 20+ cartridges $150, OBO 941-423-4387 C RI C UT EXPRE SS I O N Personal Cutting Machine $165, OBO 941-423-4387 SCRAP BOOK ALBUMS I have 10 new albums $5/ea 941-228-1745 6027 DOLLS JAPAN GEISHA d o ll 9Ž ta ll c.1945 glass eyes, eggshell face $75 941-828-1411 S AMURAI WARRI O R & G EI S H A 11ŽAntique Japanese dolls glass eyes $195 941-828-1411 6030 HOUSEHOLD GOODS AIRBED QUEEN 22Ž HIGH NEW IN BOX $80 941-5051492 BED TOPPER Ki ng-s i ze F oam egg crateŽ $5 941-276-1881 C ALPHAL O N UTEN S IL S 6 di f ferent COOKS DELIGHT $6, OBO 941-743-0399 CAR MATS (4) f ront & b ac k new $12 941-218-4502 C A S T IR O N pans griddles, 8, 6 Griswold 8 has crack $30 941-286-1170 CAST IRON PANS gr iddl es, 8 6Griswold 8 has crack $30 941-286-1170 C EILIN G FAN Hampton 5 2 Ž 5 Blade 4 lights Like New $45 941-697-0673 COFFEE TABLE woo d & g l assbrown like new also have end tables $10 941-445-5619 COOLER SET : L g, S m, B everage,2 mugs Rubbermaid NEW 5pc/ $25 941-276-1881 D O LPHIN PI C TURE Must see. signed and numbered. 45/990 $90, OBO 941-743-0399 FLOOR FAN Wi n d tunne l 26Ž Powerful Like New $35 941-697-0673 6030 HOUSEHOLD GOODS FL OO R MIRR O R w/ wood trim. 5 high $50 239-895-5733 FOLDING FABRIC cutt i ng ta bl e on wheels, 36x60. $65 941-408-6564 FRAMED PAINTIN G beauti f ul art, fantastic buy, must see! $165 941-639-1517 GRIDDLE COOL T ouc h B ase Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 KIN G BED, B O X S PRIN G MEMORY FOAM TOPPER EXC. COND. $499 941-505-1402 LAPTOP DELL w i n 7 $175 941-249-3922 LU GG A G E, blk cloth, 28x18x11deep, $42 941-426-1088 MR COFFEEMAKER 12 cup programmable black & stainless exc cond $20 941-276-1881 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. OUT DOOR f urn i ture an d rugs, Lamps $50; picture frames $4.00 717-880-2952 SEWING MACHINE MOMS 1918Ž Singer w/ cover Original finish $75 941-268-0316 THR O W PILL O W S print w/solid reverse white cut lace trim NEW pr/ $10 941-276-1881 WICKER CHAIRS (2) tan c l ot h seats, VGC $50 941-505-1492 W I C KER TABLE 4 2 Ž glass top wicker table, VGC $30 941505-1492 6035 FURNITURE A IR MATTRE SS / Air com f ortFoundation King Looks like new. $200, OBO 941-485-0681 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDROOM FURNITURE Dress/ mirror, chest of drawers and 2 night stands. All in good condition. $200, OBO 941-698-1655 BEDROOM SET Queen Size w / Boxspring & Mattress $200, BEDROOM SET Full Size w / New Mattress, $350., DINING ROOM SET w/ Breakfront & 6 Chairs $500, COUCH & LOVE SEAT $175 941-621-4781 BEDROOM SET TEAK Ki ng size BR set 5 pc., 2 chests $475 941-575-7244 BEDR OO M S ET TWIN WHITE B/S MATT DRESSER MIRROR END TBL $150 941-202-9172 BED S Twin, complete $2 5 0 941-423-2970 CHAIR HAND CARVED S o lid Cherry. Seats need to be recaned. $45 941-460-9540 CHAIR Whi te Wi c k er. G oo d condition $30 941-460-9540 C HAIR S TW O Hitchcock straight chairs with web seating. $100 239-895-5733 C HAI S E L O UN G E C HAIR Hamilton Bay White Wicker good condition. $60 941-460-9540 CHINA CABINET a ll natura l wood/glass 54X17X8 delivery available $150 941-275-5837 COCKTAIL TABLE R oun d Medium Brown Color, All Wood $35 941-257-5500 CO FFEE/ S IDE TABLE S(9) various sizes and shapes starting at $10, OBO 941-307-9211 COUCH AND LOVE SEAT Super Clean light pastel print in great condition $125, OBO 941-661-2814 COUCH FABRIC fl owers /bl ue background 84X34X26 delivery extra $100 941-202-3696 COUCH LA Z BOY tan aqua brown stripe. Very good condition $200, OBO 941-255-1025 DINETTE S ET 6 P C R O UND GLASS TOPPED Incl. 4 chairs and hutch $200 941-661-8468 DINETTE S ET hand-painted all wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE SET TALL wroug h t iron 30Ž table frame+2 like new chairs $125 941-307-9211 6035 FURNITURE DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $150 941-307-9211 DRESSER WITH m i rror $75 and night stand $25. Ex cond. 941-743-6363 DRESSER WOOD b rown w id e 7 drawers+mirror 70X18X30 $100 941-275-5837 ELEGANT STAND 3 t i er frosted tempered glass 22x24x48 $40 941-286-1170 ETA G ERE LAR G E rattan 1 2 shelves center holds TV & top shelf $100 941-475-9826 I BUY FURNITURE Or anything of value! 941-485-4964 LIVING ROOM FURNITURE Square Glass Coffee Table and 2 matching end tables. All in good condition. $150, OBO 941-698-1655 L O VE S EAT LA-Z-B O Y reclining beige loveseat. Good condition. $150, OBO 941-255-1025 MATTRE SS Q UEEN boxspring+steel frame+headboard $100 941-307-9211 MATTRESS T w i n. good condition$50 941-257-5500 BED MATTRESS & BOX $100 941-629-5550 MATTRE SS E S TWIN boxspring +frame+headboard+nightstand $75 941-275-5837 PATI O S ET 7.5 f t table w/tiles 8 chairs 1 lounger alum $150 941-421-2704 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PUB TABLE WITH 6 c h a i rs. E x cellent cond. $450 941-626-9251 QUEEN BEDROOM d resser mirror headboard bedframe nstand $125 941-475-9826 RE C LINER LA-Z-B O Y aqua, no wear, works, needs cleaning $50, OBO 941-255-1025 RE C LINER LEATHER in f air condition chair works well color beige. $30 941-475-9826 RECLINER LOVESEAT light green good cond $200 941-697-5871 RE C LINER SO FA in cream color leather $50 41-743-0649 R OC KER RE C LINER king size Nice cond. $300/obo 941-539 4178 SLEEPER COUCH fl ora l d esign 79X35X30 delivery available $150 941-307-9211 SOAP STONE P e d asta l B ase 24Ž Tall x 9.5Ž Wide $75 941-460-9540 SO FA WITH O TT O MAN FL Style Excellent cond. $175. 941-626-9251 6038 ELECTRONICS boom Box Panasonic RX-4920 1985 Radio works! $40 941-258-4771 COMPUTER MONITOR 17Ž DELL SE178WFP Widescreen LCD $25 941-275-5837 KINDLE Whi te ta bl et with $35 case, perfect $49 941-426-1088 W ALKIE TALKIE new $2 5 941-218-4502 WII FIT Wii Fi t, never use d f or great strengthening and exer cise. $45 941-889-7283 6040 TV/STEREO/RADIO B OO M B O X Panasonic RX-CW26 $50 941-258-4771 TV 14Ž PANASONIC WITH VCR, GOOD FOR RVS $35 941-257-5500 6060 COMPUTER EQUIPMENT COMPUTER BAG Samsonite rolling Leather exce cond $40 941-228-1745 PRINTER LEXMARK lik e new $30 941-218-4502 6065 CLOTHING/JEWELRY ACCESSORIES MINK STOLE O vers i ze d bl on d e $175, OBO 941-429-1573 RIN G S M O KEY Q UARTZ and white topaz mens tcw 7.4 cts size 9 $60 941-554-2140 RIN G PERID O T HEART NEW SIZE6 PLAT.OVR.925 SILVER TCW 2CTS $55 941-554-2140 RING RUBYHEART & BLACK SPINEL sz 8 tcw 4.1cts $95 941-554-2140 RING RUBY w i t h w hi te topaz keepsake. New, sz.7, tgw 5.2 cts $85 941-554-2140 S H O E S womans sz5, new in box, Gravity Defier, Mary Jane style, Bone $30 941-554-2140 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 HO TRAIN T yco, AHM & ot h ers 21 cars in boxes 1970s new $50 941-828-1411 6070 ANTIQUES COLLECTIBLES H O TRAN S F O RMER AHM transformer & 8 switches HO train scale, $50 941-828-1411 HOLIDAY BARBIE DOLLS i n box each $16 941-218-4502 HUMMEL FI G URINE #17 8 THE PHOTOGRAPHER, mint bargain! $75 941-639-1517 LEN O X,FENT O N, C arnival, DEPRESSION mint pcs & more! ea $15 941-639-1517 PRE 1 982 C opper Pennies 60+LB @$3 per pound $180, OBO 941-769-3475 TINY ROLLTOPDESK chalk paint, purple, gold $50 941-258-4771 TRAIN ENGINES 3 p i eces, Tyco Santa Fe & AHM 1970 new in box $50 941-828-1411 VINTAGE LIFE MAGAZINES plus other collectible publications $6 941-639-1517 6090 MUSICAL FENDER/GIBSON/GRETSCH GUITARS For Sale. Call 941-661-6586 YAMAHA P 45 di g i ta l p i ano brand new -used once $425, OBO 941-786-1580 6095 MEDICAL 4 WHEEL WALKER w/Basket Brakes and Seat, NICE $75 941-268-8951 BED SIDE POTTY Lik e newvery solid-2 to choose from $10 941-445-5619 HANDICAP SHOWER c h a i r a d j ustable w handle never used $15 941-475-9826 HOSPITAL BEDSFREE! P erfect! 2 Available, Please Call.. 941-391-3900 MOBILITY SCOOTER 3 w h ee l good cond. $300 941-4845511 SHOWER CHAIR LIKE NEW $25 941-268-8951 W HEEL C HAIR S TANDARD SIZE NICE $85 941-268-8951 6100 HEALTH/BEAUTY BATH TUB S AFTY RAIL EASY TO INSTALL $15 941-627-6780 RIZE ADJU S TABLEBED Multi positions, massage, remote. $450, OBO 937-475-2908 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 6110 TREES & PLANTS A L O E A G AVE begonia crepe myrtle fern devils backbone staghorn $5 941-202-3696 A V OC AD O( FL ) C ITRU S Royal Poinciana (2-3) & fancy Bromeliads $10 941-202-3696 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6125 GOLF ACCESSORIES GO LF UMBRELLA Large. New $15 941-218-4450 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS CURL BAR 10 lb we i g h ts $20 941-286-1170 INVER S I O N TABLE Iron Man, in new condition $100 941-505-1492 TREADMILL SMOOTH Fitness 7.35R original price 1600. Like new. Must sell. $350, OBO 941-698-1655 6130 SPORTING GOODS 2 GUYS GUN SHOWS JULY 28TH & 29TH Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, FL Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com 6130 SPORTING GOODS BATTIN G HELMET S O riole & KC size adjustable w tee shirts (L). $5 941-445-5619 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 NFL TB Jersey New Licensed 1/2 price #80 Howard Text for info $50 770-235-5085 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6132FIREARMS ACCESSORIES GUN SAFE h o ld s 20 r ifl es. $400/obo 941-626-9251 6135 BICYCLES/ TRICYCLES 3 WHEEL BIKE $125 941-421-2704 3 WHEELER good looking smooth riding 3 Wheeler onl y $185 941-474-1776 BI C Y C LE 20 15 C ollector Ne w Belgium Bike New Text for Info $300 770-235-5085 BICYCLE 2016 N ew B e l g i um Cruiser New 1/2 price. Text for info. $350 770-235-5085 BICYCLE CARRIER 2 bik es, non-hitch, $27 941-426-1088 BICYCLE LIFT U p to 50 lb s n ib $15 941-286-1170 BIKE 26Ž Gi r l s GR Ti res $20 OBO 518-813-2909 BIKE 26 Ž Ladies S chwin GR cond. & tires $55, OBO 518-813-2909 BIKE RA C K hitch mount f or 1 1/4Ž for 2 BIKES $45 941-268-8951 BIKE WESLO EXERCISE Bik e, EX/CONDITION Like New. Pic on request. $75 941-743-0399 TRICYCLE 3 WHEEL J oy Rid er step through design tires are ex cellent $320 941-460-9540 6140 PHOTOGRAPHY/ VIDEO TELE CO NVERTER 2 X f or Olympus OM1 camera w/orig case-mint! $45 941-639-1517 TURNTABLE QUALITY 3 SPEEDS $175 941-249-3922 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 P OO L CO VER REEL Adjustable width with wheels $50, OBO 910-578-5273 6160 LAWN & GARDEN CRAFTSMAN 22ŽPUSH MOWER 4.5hp $65, OBO 941-485-0681 CRAFTSMAN RIDING mower 46Ž Briggs&Stratton 19 H.P. T2400 series 6 height settings runs ver good. $625, OBO 774 313-9755 C uddle up by the fire! Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 HIGH WHEEL PUSH 22Ž H us ky Mower 6.5HP Briggs & Stratton. Good Cond! $80. 941-743-8243 LAWN CHIEF Ridi ng L awn Mower 12.5hp 38Ž deck $225, OBO 941-485-0681 LAWNM O WER S P TB240 160cc 21Žcut $175, OBO 941-485-0681 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTER Y $425 (941)763-4818 P O LY T O W Lawn Roller Agri Fab 18 by 48-Inch $125, OBO 941-662-7644 PRESSURE WASHER Excell Honda 2700 psi $220, OBO 941-485-0681 T O R O PU S H mower blade sharp new air filter clean carb oil runs good $60 941-473-2424 6161OUTDOOR LIVING C HAR CO AL KETTLE grill $ 15 941-421-2704 CORN HOLE G ame Vi ctory T a ilgate 1/2 price text for info new in box $100 770-235-5085 G A S G RILL w/cover charbroil $30 941-421-2704 GRIZZLY COOLER N ew 40 qt. lifetime warranty 1/2 price tex t for info $200 770-235-5085 PATI O TABLE, Large w/ Room for Umbrella$35.94 1-743-8243 SPORTS CHAIR Bl ue w i t h car rying bag $15 941-429-1573

PAGE 34

WEEKEND EDITION € JULY 7, 2018 SUN NEWSPAPERS 19B 6000 MERCHANDISE 6001 ARCADIA AREA GARAGE SALES INDOOR MOVING SALE! Everything MUST Go! SAT-SUN. 9-3 8355 SW Liverpool Rd. 6004 PORT CHARLOTTE GARAGE SALES FRI.S AT. 72 17 39 1 S kipper Lane. 6 Pc dinette set, 2 Old Town kayaks, Bicycle, Hitachi 42Ž TV, Curio cabinet, art supplies, kitchen utensils 6004 PORT CHARLOTTE GARAGE SALES JIMS ESTATE SALE SAT 9-3 479 FLETCHER ST CONTENTSOFANESTATE! NEEDAJOB? CHECKTHE CLASSIFIEDS! SAT8:00-2:00 2609 Suncoast Lake Blvd. Port Charlotte ESTATE SALE! Longaderger Baskets, Animal Wall Art, Pictures, Dining, Bedroom & Living Room Furniture, Sleeper Sofa, Murphy Bed, Garage Items & MUCH MORE!! Credit Cards Welcome. 6004 PORT CHARLOTTE GARAGE SALES SAT-SUN. 9AM-2PM 3093 Rock Creek Dr. Port Charlotte. MOVING SALE Furniture & patio. Fishing rods/tackle, Harley exhaust pipes/seat/lug gage rack etc. Tools/ladders. Office supplies. S AT. 8 AM-1PM 7 26 NW Springlake Blvd. MOVING SALE!! Everything MUST Go!! Come & See What You Need! Seizethesales withClassified! 6005 PUNTA GORDA AREA GARAGE SALES S AT. 8 -1 9 5 S abal Dr. MOVING SALE PGI 2 Sofas, Living Room Chairs, Bookcases, Teak King size Master Bedroom with 2 chests and end tables. Exc Condition 6006 NORTH PORT AREA GARAGE SALES NORTH PORT ESTATE SALE Fri-Sun ~ 10am-6pm 3434 LOTUS DR. ALL MUST GO! Cash Only ~ Come Own! b-keen.com/SALES T urnyou r trashinto cash! Advertise youryard sa l e! 6008 ROTONDA AREA GARAGE SALES FRI 8AM-2PM SAT 8AM-2 250 CADDY ROAD 33947COMPLETE CONTENTS OF HOME INCL FISCHER BABY GRAND PIANOBYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-4 92-4995 www.angelministriesfl.org 6012 VENICE GARAGE SALES SAT-SUN. 9-5 194 Keystone Rd. BARN SALE at COTTON FARMS, Lots of Goodies for Everyone, including Harley Davidson Motorcycle, Motorhome and Car. S AT. 8 3 928 VINCENT WEST. Bay Indies: MOVING: HOUSE FULL TO GO! King BR set bed, dresser armchair table, $350; 12pc. sectional sofa $25/per piece, DR Table $75; Kitchen ware, Piano $400. Much more. 6161OUTDOOR LIVING Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES DOOR LOCK LEVER HANDLE LOCK, NIB. $25 941-627-6780 DRAIN R OC K 3 /4 approx 1/ 8 yd (2 commercial wheelbarrows) $10 941-276-1881 ELE C TRI C DI SCO NNE C T 60 amp 240 volt $20 941-228-1745 ENGLISH DOORS 2 sets, eac h set 80x62 white, hardware incl $75 941-268-0316 HURRICANE ALUM Sh utters 15ŽW panels various lengths. $4/lineal ft. $4 941-214-8689 HURRICANE PANELS meta l for 3 bdrm. home. & mount hdw $350 941-625-8827 SINK TAN & FAUCET w / porcelain handles shot/cold $35 941-235-1054 TILE PORCELAIN enoug h f or 200sf. Can email photo $125.00 941-235-1054 6190 TOOLS/ MACHINERY CIRCULARSAW El ectr i c Bl ac k and Decker $5 941-429-1573 FL OO R JA C K S ears 1 1/ 2 ton automotive floor jack. $50 941-255-5749 LATHE 36Ž woo d 4 spee d Works very well. $150 941-697-7426 LOADING RAMPS H au l master 1000 lb capacity 6 X 9Ž. Used only once $50 239-895-5733 POWER WASHER 2300 PSI Quantum 6 HP eng., good con., extras $100 941-662-5801 PRESSURE GAUGES f or 1/4Ž Pipe $10 941-697-0940 TOOLS new an d use d too l s up to $20.00 941-228-1745 VALVES GENERAL P urpose Solenoid 110V 1/2Ž to 3/8Ž Pipe Size $15 941-697-0940 WALLPAPER TABLE 6L x 2W WITH TOOLS GD COND $75 941-202-9172 6220 OFFICE/BUSINESS EQUIP./SUPPLIES FILE CABINET 5 d rawer l ega l with lock & key tan color $125 239-895-5733 HAN G IN G F O LDER S Legal size (100 Qty) $25 239-895-5733 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. TABBYM anx ma l e neutere d seeks love & new home. Tortioseshell female, gorgeous also homeless. Must see my kittens I rescued. Have Cat Mobile Willl travel! Call 941270-2430. 6233 DOGS N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats s old in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS Y ORKIEPOO MALE puppy, 9 wks, loving, & cuddly. $500 517-677-1385 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 A IR CO NDITI O NER Window air Whirlpool w/remote $75 941268-0934 EDGESTAR COUNTERTOP DISHWASHER $150 OBO. Great for small apartment or limited space issues. In very good condition. Call 941-380-0107 ELEC APPL Whi te R angeDishwasher-Microwave $100 941-255-9894 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FRID G E P O RTABLE GE 5 CU.FT. RUNS GOOD $50 941-202-9172 FRIDGE WATER FILTER N ew Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 OVEN KENMORE a l so h ave m i crowave oven & old fridge cheap $50 941-445-5619 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 WASHER & DRYER Maytag, white, newer $400, OBO 941-740-0262 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. WASHER WHITE KENMORE WORKS $150.00 9412490866 WINDOW AC 18 000 BTU LG with remote New still in box $500 $100 below cost(941)-637-7498 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s AREA RUG 8 x 11 INCL RUN NER 3x5, WINE/MULTI $75 941-202-9172 COO LER BLUE $5 941-429-1573 DVD S & VH S TAPE S Many to choose from-just make offergreat shape $1 941-445-5619 6260 MISCELLANEOUS FOR SALE FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 GAS TRIMMER CRAFTSMAN 4 CY RUNS, NEED NEW CLUTCH $35 941-629-7933 HAND TRUCK new w h ee l s good shape $25, OBO 941473-2424 HURRICANE PANELS meta l fi t 3 bdrm home, & mount hdw. $350 941-625-8827 KITCHEN FAUCET + SPRAY MOEN. 8Ž CENTER $25, OBO 941-627-6780 M O EN BATHR OO M FAU C ET CHROME SINGLE LEVER NEW IN BOX $30 941-202-9172 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 S TEP S T OO L COSCO 17Ž 2 STEPS, FLOWING $10, OBO 941-627-6780 TILE and grout cleaner, Mc C ollock model 1275 new in the box $90, OBO 941-228-1745 6265 FREE MERCHANDISE HEARING AID b atter i es s i ze 13 Bought by mistake. 24 Duracell. opened $5 941-964-0492 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2003 BUICK CENTUR Y $1,600 Custom, Excellent Cond! 150K Mi. 941-613-6884 2008 BUICK ENCLAVE $6500 Excellent condition Senior owned, 941-624-4622 7030 CADILLAC 1987 CADILLAC FLEETWOOD BROUGHAM $2,500 OBO, 70K actual miles. 317-512-2152 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 1989 CHEVROLET CAMARO $12,500 One Owner, 17,000 miles, 355 cid, 5-speed, t-tops. 989-284-7851 2011 CHEVY TRAVERSE 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 1996 CHEVY CORVETTE $19,900 Collector Edtion. LT4, 6 Spd., 29,500 Miles, NCRS Top Flight 2011, New Tires, Excellent Cond! 941-780-3072 2007 CHEVY CORVETTE $26,500 Conv., 3LT-6.0-6 spd manual, 37K miles, Red ext, Gray int. 440-343-1985 2004CHEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 2012 CHRYSLER 300 $9,600 Limited ED-MINT-125K miles 305-968-5155 NEEDAJOB? CHECKTHE CLASSIFIEDS! 2009 CHRYSLER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 2006 DODGE RAM 1500 $7,900 V8, 95K miles, 2 door automatic, runs great. White/Silver 941-257-8592 20 15 D O D G E DURAN GO $27,877 CHERRY RED CRYSTAL 48K MI 855-481-2060 DLR 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. 2009 F O RD TAURU S LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 2008 FORD EDGE SEL 44K MILES, 1 OWNER IMMACULATE MATTAS MOTORS941-916-9222 DLR 7075 GMC 2015 GMC SIERRA 1500 $27,987.METALLIC, SLT, 102K MI 855-481-2060 DLR 7080 JEEP 2017 JEEP WRANGLER GRANITE CRYSTAL, 15K MI 855-481-2060 DLR 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 7080 JEEP 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7160 HONDA 2016 HONDA CR V $25,877. BLACK PEARL, 28K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS EY $25,950 SMOKY TOPAZ, 30K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $25,950 MODERN STEEL, 24K MI 855-481-2060 DLR 20 17 H O NDA A CCO RD $26,987 WHITE ORCHID, 30K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS EY $27,877 MODERN STEEL, 35K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS EY $27,950 SMOKY TOPAZ, 26K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $27,977 DEEP SCARLET, 25K MI 855-481-2060 DLR 2015 TOYOTA 4 RUNNER $28,477. GRAY METALLIC 45K MI 855-481-2060 DLR 2017 HONDA CR V $29,877. WHITE PEARL, 10K MI 855-481-2060 DLR 2015 TOYOTA TACOMA $29,877. BLACK, 22K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS EY $29,950 MODERN STEEL 17K MI 855-481-2060 DLR 2016 HONDA PILOT $30,677 MODERN STEEL, 32K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $30,950 MODERN STEEL, 17K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $30,950 MODERN STEEL, 17K MI 855-481-2060 DLR 2016 HONDA PILOT $31,477 BLUE PEARL, 23K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS EY $31,877 WHITE DIAMOND, 34K MI 855-481-2060 DLR 20 17 H O NDA PIL O T $32,487 BLACK PEARL, EX-L 28K MI 855-481-2060 DLR 20 17 H O NDA PIL O T $34,477 LUNAR SILVER, EX-L 11K MI 855-481-2060 DLR 2018 HONDA RIDGELINE $40,987 BLACK EDITION 5,541 MI 855-481-2060 DLR 7177 KIA 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7210 TOYOTA 20 14 T O Y O TA HI G HLANDER BLIZZARD PEARL, LIMITED 55K MI 855-481-2060 DLR 7220 VOLKSWAGEN 20 1 6 VW T O UARE G $33,877 BLACK PEARL, 18K MI 855-481-2060 DLR 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED I BUY SCRAP CARS & TRUCKS Edward 941-456-1342 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 ADVERTISE In TheClassifieds! CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 7270 AUTO PARTS/ ACCESSORIES BUCKET SEATS 2 grey c l ot h Ex cond. $70/ pair 941-661 2667 7290 VANS 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 1995 FORD F-150 $700 4x4 Mud Tires, Needs Work or for Parts. 207-263-7031 (Englwd) 2014 CHEVY SILVERADO $30,977 VICTORY RED, LT, 18K MI 855-481-2060 DLR 2016 FORD F-150 $33,000 Crew Cab, Lariat, White Plat inum 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, $4400 704-223-0927 Englwd 7305 SPORT UTILITY/ VEHICLES 2006 FORD EXPLORER 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/t top, 2003 Yamaha 225, 4S less 600 hrs. $6,000 717-386-1078

PAGE 35

20B SUN NEWSPAPERS JULY 7, 2018 € WEEKEND EDITION 7330 BOATS-POWERED 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! $4,750. 941-830-4693 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 F i n d i t i n t h e C l a s s i f i e d s PR O P 1 3 3 /4 x 1 3 f or Evinrude/Johnson SS Prop $100 941-676-2019 OUTBOARD MOTOR Lif t (D av i t ) SS Hoist with tackle. Like new $175 941-697-0940 ELEC ADAPTER s i ng l e p i gta il 20A Male to 30A Female $40 941-697-0940 7339 CANOES/KAYAKS C AN O E TYPE WATER C RAFT 14 (2) Fiberglass plus Mold $250 941-268-8951 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 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 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 RV HOTLINE 1-877-684-5132 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195941-202-6422NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM 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 T urnyou r trashinto cash! Advertise youryard sa l e! 2008 COACHMAN Freelander Model 2130, Qn Bed, Like New! 13K miles, 6L Chevy workhorse engine. All Available Options! $32,500, OBO 941-894-8006 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 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 March numbers from the Federal Reserve Bank of New York. While making lattes or staf“ng a cash register is often considered a youthful rite of passage during that bumpy transition from campus to the workforce, new research suggests that settling for a subpar job out of the gate can harm career prospects for years to come. Two-thirds of new grads who were underemployed in their “rst job out of college were still underemployed “ve years later, while only 13 percent of new grads who landed collegelevel jobs right away were underemployed “ve years in, according a study released last month by Burning Glass Technologies, a labor market analytics company, and the nonpro“t Strada Institute for the Future of Work. The cycle gets harder to escape as time goes on. Three-quarters of those who were underemployed “ve years after college continued to be so at the 10-year mark, according to the report. The skills and professional connections gained in the “rst job help lead to the next and then the next, and those who missed the early boat have a hard time catching up. Their earnings fall behind. Recent college graduates who are underemployed earn, on average, $10,000 less per year than their counterparts doing college-level work, the report found. Women are disproportionately affected. Forty-seven percent of women were underemployed in their “rst post-college job, versus 37 percent of men, the report found. The researchers didnt examine the reasons for the gender divide, but it could be linked to the growing speci“city of job descriptions, as research has shown that women are less likely than men to apply for a job if they dont believe they meet all of the listed requirements, said Burning Glass CEO Matt Sigelman. That “rst job is so critical because so many who do start out behind stay behind, and the “nancial implications are substantial as well,Ž said Michelle Weise, chief innovation of“cer for the Strada Institute. The research was based on 4 million resumes of people who graduated after 2000, and, to account for rising employer standards, it de“ned college-level jobs as those for which more than half of current job postings require a college degree. In decades past, wandering aimlessly for a while after college was an accepted part of the transition to adulthood. Todays new grads face a very different labor landscape that favors the focused, the researchers said. For one, ballooning student debt approaching $1.5 trillion nationally, with Illinois graduates on average facing nearly $30,000 each makes it unwise to cut short earning potential. In addition, employers no longer expect new hires to stay with the same company for the long haul, so many dont invest in entry-level training, yet they also have high expectations that people come in with a speci“c skill set, Sigelman said. Meanwhile, the population of college graduates has risen markedly more than a third of people over 25 now have at least a bachelors degree, compared to about a “fth 20 years ago which has made it harder to stand out and has allowed employers to make college a prerequisite for jobs that traditionally didnt require it. And new graduates face competition from older peers still recovering from the misfortune of graduating during the Great Recession. As a result, Sigelman said, college students cant wait until the second semester of their senior year to visit the career services of“ce, and should start thinking strategically about career paths closer to freshman year. Its incumbent on students to have a plan,Ž he said. Not all underemployment is created equal. In a study published last year, sociologist Kody Steffy, director of student research at Indiana University, conducted in-depth interviews with three dozen underemployed college graduates from a large Midwestern university, and found a stark class divide between those who were in that position intentionally versus not. The voluntarily underemployed tended to come from families with money, and many did not consider the decision to be a temporary exploratory detour but, rather, a permanent path. They spoke of rejecting capitalism or prioritizing other facets of life besides career ambition, or they had found meaningful work that simply didnt require a college degree, Steffy said. More worrisome were the new grads in his study who were involuntarily underemployed. They tended to come from working-class backgrounds and often were the “rst in their families to go to college, which can make it harder to secure that “rst post-college job because they lack family friends who can put a good word in at a desired employer. Those grads felt highly stressed about not “nding work commensurate with their education, which their families had believed would be the ticket to upward mobility, and several cried during their interviews, Steffy said. The distinction is important, he said, to properly frame the problem and direct resources to the people who need it most. I think theres both a positive story here and a disturbing story,Ž Steffy said. Its great that there is a set of college graduates thinking very seriously about what the good life is and not just following the path of least resistance, but that same sort of exploration isnt available for our “rst-generation college graduates.Ž Villagomez, who lives with two roommates in Humboldt Park, is the “rst in his family to go to college, and he feels anxious as he contemplates his next step. He was born in Chicago but raised in Mexico, where he spent long days juggling school and helping run the familys produce store. When he realized his family wouldnt be able to afford to send him to college, he saved enough money for a bus ticket and, at 16, returned to Chicago to live with relatives and aspire for more. As he studies for the MCAT, Villagomez is working in a paid internship with a real estate broker and consultant, to see if thats another path to pursue. But the $13-an-hour wage wont be enough to make ends meet when student loans start to come due in a few months, he said. He applied for a few jobs through his fraternitys alumni network, but is concerned employers wont want to hire a short-timer intending to return to school. As “nancial pressures mount, he worries more immediate options could lead him to abandon his expensive medical school goal altogether. I think Id do either driving or private security, and thats where Id be stuck,Ž said Villagomez, who quali“es for numerous military veterans employment programs, including some that would help him get a commercial drivers license. Jaime Velasquez, associate director for employer relations at UIC Career Services, said now is not the time to settle for a subpar job, as opportunities are plentiful and new grads should strike while the iron is hot. The schools March job fair drew 156 employers trying to “ll more than 2,600 open positions, a return to pre-recession levels. Hiring outcomes have been good for new grads, said Velasquez, who advises students to do extensive research on the companies they are interested in so that their enthusiasm and preparation sets them apart in interviews. But, he said, I worry about the students who have never been to our of“ce.Ž National Louis University, located in the Loop, has initiatives to ensure students start exploring career options early. Starting this fall, all new undergraduates will have to complete an internship, or comparable faculty-led capstone project, in order to graduate, said Smret Smith, executive director of the schools career services of“ce. A key tool in helping students build their professional resumes has been microinternships,Ž she said. Those are paid projects that companies hire students to do, typically remotely, allowing students to try out different kinds of work while employers test them out as potential hires without making a big upfront investment. Jeffrey Moss, CEO of Parker Dewey, a Chicago-based company that connects students and recent graduates with microinternships, said the projects get students on the radar of employers who otherwise might not consider them. The projects also help students “gure out what they like to do, reducing the risk that they will become job hoppers after graduation, Moss said. The projects, which typically take one to three weeks, involve professional-level work, such as drafting a white paper or doing a competitive analysis, he said. We have a ton of students on our platform who are graduated and underemployed, and this helps them get out of it,Ž Moss said. A risk of underemployment is that it could discourage students from seeking a four-year degree. But most good-paying jobs do require college, so a better solution is for colleges to improve their career planning offerings, said David Attis, managing director of strategic research at EAB, an education consulting “rm based in Washington, D.C. For example, he said, Queens University in Ontario has created a major mapŽ that that outlines the courses to take, the clubs to join, the internships and study abroad opportunities to pursue, and students sit down in their “rst or second year to look at the occupations that could be relevant. Students who are drawn to majors that have poor employment outcomes should also be encouraged to develop skills that the job market values, according to the Burning Glass report. The “rms research has shown that liberal arts students, more than half of whom are underemployed in their “rst jobs, can signi“cantly boost their employment and earnings prospects by acquiring additional skills, such as data analysis, graphic design and social media. The world needs more liberal arts majors, not fewer,Ž Burning Glass Sigelman said, but their success depends upon their ability to complement their traditional program with the last-mile skills that drive employability.Ž To avoid, or escape, the underemployment trap, new grads struggling to “nd a good job should try to be underemployed in a “eld where there is a room to move up into college-level positions, Stradas Weise said. Recent graduates who take jobs as help desk technicians or community health workers, which dont require college degrees, are more likely to get back on track than those who wait tables, the report said. Corey Hardiman, 27, lucked into such a situation. Hardiman said he was frustrated initially when his “rst full-time job out of college was as a teaching assistant at his own elementary school in Chicagos Roseland neighborhood, working with third-graders. The political science major, newly graduated from Morehouse College in Atlanta, had recently dropped out of the race for 9th ward alderman, and never imagined working in a classroom. I thought I had failed myself,Ž he said. A Gates Millennium Scholar, Hardiman did not to have any student debt pressuring him to take a job he didnt want. But he wasnt sure what path to take, so he accepted the offer from his old elementary school principal. Hardiman discovered it was deeply ful“lling, and soon got a job as a college and career counselor in Englewood. Last year he became a re-engagement specialist for Chicago Public Schools, where he is tasked with “nding and motivating 150 truants across 15 high schools, and he plans to continue working in education. The experience taught Hardiman the importance of cultivating relationships, and of a good steppingstone. When people know you, job opportunities will come,Ž he said.CAREERFROM PAGE 1

PAGE 36

WEEKEND EDITION € JULY 7, 2018 SUN NEWSPAPERS 21B MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers It takes two to tango, especially if you're doing the weight-loss pas de deux, say researchers at the Department of Communication Studies at the University of Texas at Austin. They did a survey of almost 400 individuals and uncovered the reasons couples nd weight loss challenging „ and what partners can do to support eorts. First, researchers identied obstacles that you may face when you tell your sweetie that you are going to try to change your lifestyle: „ When just one person is battling to lose weight, he or she needs to have the support of the partner. That can be tough to get if your partner also needs to lose weight but isn't ready to confront the reality of his or her health crisis. All kinds of unintentional but sabotaging actions can arise, from bringing home a bucket of fried chicken to refusing to take an after-dinner walk with you. „ Lack of demonstrated support for your solo eorts also can make your partner's suggestions on how to upgrade diet, get more physical activity and improve overall behavior sting like criticism, and can both be hurtful and derail your weight-loss eorts. The Texas researchers went further: They concluded that couples need to talk with one another to clear the air. Tell your partner that you need support and that you are not asking him or her to join you. A study in the journal Obesity found that when one spouse joins a weight-loss program, the other spouse loses weight too. Among the 130 people and their spouses that they followed, fully 32 percent of "non-participating" partners lost at least 3 percent of their body weight within six months. There are also unique challenges that couples targeting weight loss together face: „ If you want to exercise together but have dierent tness levels or abilities, you will need to set individual goals and/or establish equal durations but not equal number of reps or equal amount of resistance. Try to nd some activities, like interval walking, that you can do together at the same pace. „ You may need to consume dierent amounts of calories if one of you has a physically demanding occupation and the other is a desk jockey, for example. But you don't need dierent KINDS of foods. One person may aim for seven servings of fresh fruits and veggies a day, another may aim for nine. Or you may take in two 3-ounce servings of lean protein while your partner needs three 6-ounce servings. You are still cooking the same foods for both of you „ lean proteins, no highly processed foods and no foods with added sugars or trans fats and minimal sat fats. One incentive that helps some couples stay on track: Competition that bestows points earned and lost. On the plus side: You get 5 points for working out for 30 minutes; 1 point for every 8 ounces of water you drink; 10 points every time you consciously skip something with added sugar; 20 points for after-dinner physical activity. On the minus side: You lose 5 points for every sweetened beverage you drink; 10 points for energy drinks and bars; and 20 points for eating red, processed meats. A recent study in the journal Circulation found that if you can work together as a couple to support your weight-loss eorts, you will be rewarded mightily. You can add 14 years to your lifespan if you're a woman and 12 if you're a man by having these habits: at least 30 minutes of moderate to vigorous activity daily; moderate alcohol intake; a high-quality diet; having a body mass index of 18.5 to 24.9; and never smoking. DEAR ABBY: My boyfriend, "Pierre," and I have been a couple for 18 months. We moved in together three months ago. The trouble is, Pierre is French, and he doesn't believe in marriage. He says it's an "outdated institution and a social construct." He also claims that no one in France gets married. My parents are very religious, and they do not support us living in sin. They say if we have a child out of wedlock, they will cut me o completely. What should I do? I love my family, but I also love Pierre. And I've always dreamed of having a romantic wedding with my father walking me down the aisle. I know Pierre is committed to me, but he dislikes the institution of marriage and won't budge on this. I'm 34 and my biological clock is ticking. Any advice will be appreciated. „ Conicted In California DEAR CONFLICTED: Pierre has given you fair warning and so have your parents. Marriage exists in France just as it does here in the USA. That Pierre doesn't believe in it should be an indication that the two of you have very dierent denitions of what a committed relationship is, and it may be partly cultural in nature. How do you feel about that? I think it's sad that the parents of a 34-year-old woman would threaten to cut her o if she decided to have a child without being married. If you can support one, that choice should be yours and not theirs. My advice is to stop dreaming about a romantic wedding with your father walking you down the aisle unless you can nd a man with a dierent view of commitment than Pierre appears to have. P.S. I once had a poodle named Pierre. He and I got along ne and marriage was never discussed. Dear Heloise: My dog has a thick coat, and I'm tempted to SHAVE HIM DOWN for the summer; I just think all that fur is heavy and hot. Is this a good idea? I'll wait for your response in the Express-News. „ Melissa C. in San Antonio Hi, Melissa! It's normal to think hair or fur would be hot and uncomfortable for the dog, but let's look at what's really going on. The dog's coat is actually acting like a shield from the heat in the summer, and as insulation from the cold in the winter. To remove all that fur would deny the animal that protection from the heat, and could expose him to sunburn and more serious ailments like cancer. Experts agree: Shaving the dog is not a good idea. A professional groomer can remove loose hairs, but natural shedding can do the same. If the dog is outside a lot, provide shade and fresh, clean water. „ HeloiseCouple's weightloss „ even if only one of you is on it! Romantic wedding dreams dim in marital tug-of-war Shaving for the summerHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 37

22B SUN NEWSPAPERS JULY 7, 2018 € WEEKEND EDITION ARIES (March 21-April 19). Put yourself out there and youll get ratings both good and bad (because trolls, unfortunately, are a fact of modern life) but mostly good and denitely worth the eort. TAURUS (April 20-May 20). You wont have to worry about what to say. Egotistical people are easy to talk to. They will go on and on about themselves without prompting, never more than one sentence away from the turnaround. GEMINI (May 21-June 21). Incurious people have a way of making others feel boring while fascinated people can make their company feel like the most interesting people in the world. Whichever way it goes, dont take reactions personally. CANCER (June 22-July 22). Of course you cant believe everything you think, but there is a recurring idea youve been having lately thats worth putting to the test. It will open up a new area of study and work. LEO (July 23-Aug. 22). To expect yourself to constantly generate good energy is asking too much. You need renewal. When you run out of power and you cant shine your light, go where the light is already shining. VIRGO (Aug. 23-Sept. 22). Its not enough to hear that you are appreciated; you need to see it and feel it from the intention, action and the warmth of others. Settle for nothing less than true respect. LIBRA (Sept. 23-Oct. 23). Youre not one to take risks just for the thrill of it. Youll fully assess the situation, decide on the best course of action and take a chance, all the while bearing the fear and uncertainty entailed. SCORPIO (Oct. 24-Nov. 21). Lingering emotions could slow you down if you let them. Be willing to feel and you wont get stuck. Release all resistance. Let the emotions ow through you and theyll work themselves out without much eort on your part. SAGITTARIUS (Nov. 22-Dec. 21). Fitting in will be part of the deal, but theres really no need to pretend that youre in the know when youre not. Saying I dont knowŽ is perfectly acceptable „ maybe even preferred. Only smug people know everything! CAPRICORN (Dec. 22-Jan. 19). To look forward to the oerings of the day without expecting or demanding any particular outcome „ thats a recipe for happiness, and a very achievable one. AQUARIUS (Jan. 20-Feb. 18). You wont get immediate proof that this course of action is worth taking, but keep at it awhile in good faith. Youll be luckier as you continue along in the belief that good things are coming. PISCES (Feb. 19-March 20). Being attractive will have pluses and minuses. You enjoy the attention, but only when it comes at you in a certain way. Even then, you can only take so much before you need peace, quiet and solitude. TODAYS BIRTHDAY (July 7). Keep an open mind, because if you stay exible, your plans will give way to something bigger. A well-matched collaboration will yield results within 10 weeks. The money ows easy in October. Beautiful scenery and fun activities close out 2018. Your social graces will catapult you to leadership in 2019. Scorpio and Capricorn adore you. Your lucky numbers are: 43, 20, 14, 7 and 32. 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 38

WEEKEND EDITION € JULY 7, 2018 SUN NEWSPAPERS 23B 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 39

24B SUN NEWSPAPERS JULY 7, 2018 € WEEKEND EDITION BOCA GRANDE 16740 Grande Quay Drive Carol Stewart 941-276-1162 D5920860 $1,690,000 VENICE 730 N River Road Marcia Cullinan 941-662-5878 D5916235 $1,400,000 OSPREY 854 Macewen Drive Michelle Hupp 941-773-5464 N5915808 $1,600,000 LOCALLY KNOWN. GLOBALLY CONNECTED. VENICE920 Inlet Circle Karen Scott 941-223-7620 N6100937 $549,000 PORT CHARLOTTE14241 River Beach Drive Ellen Baker & Michael Hollenbeck 941-268-4999 D5924121 $469,900 PORT CHARLOTTE15842 Aqua Circle Sheila Meeks 941-661-2257 C7243038 $463,900 PUNTA GORDA235 Bal Harbor Boulevard Karen Brown 941-380-2820 C7400494 $429,500 ROTONDA WEST55 Long Meadow Court Elizabeth Burr 941-855-1142 D5923324 $415,000 PUNTA GORDA2031 King Tarpon Drive Jennifer Calenda 941-916-0798 C7243675 $285,000 VENICE20150 Ragazza Circle 201 Robin Sullivan 941-467-4210 N6100972 $285,000 PUNTA GORDA5042 San Rocco Court Jennifer Calenda 941-916-0798 C7245268 $259,900 VENICE1800 Flametree Lane Jo-Anne Sckowska & Nell Taylor 941-321-8975 N5916185 $245,000 PLACIDA7070 Placida Road 1121 Shawna Wagar 727-420-4987 D6100747 $239,900 VENICE405 Menendez Street 1 Sherrey Welch 941-223-6318 N6100156 $238,000 PORT CHARLOTTE3121 Rivershore Lane Elizabeth Burr 941-855-1142 D5917816 $995,000 VENICE259 Bailey Road Tammy Kitt 941-284-7274 N5915213 $949,000 PORT CHARLOTTE2839 Mill Creek Road Carlotta Stephenson 941-628-3848 C7238545 $899,000 OSPREY401 N Point Road 903 Rosalie Phillips & Nicole Hammons-Dovgopolyi941-544-4430 A4210448 $799,000 PLACIDA11000 Placida Road 2702 Krista S. Potthast-Haynes P.A. & Johns W. Knight, Jr.941-759-3796 D5922690 $775,000 PUNTA GORDA3329 Sunset Key Circle 205 Cynthia Ouellette 239-851-2216 C7401301 $345,000 NOKOMIS/NORTH VENICE105 Van Dyck Drive Martha Pike 941-716-4392 N6101041 $339,900 VENICE354 Saint George Court 7 Robert Brooker 941-445-0861 N6101001 $325,000 PUNTA GORDA3392 Sunset Key Circle B Ken & Sue Parr 941-916-1252 C7249092 $295,000 LAKE SUZY12395 SW Kingsway Circle Leo Roberts 941-916-0598 C7402721 $289,000 PUNTA GORDA2090 Matecumbe Key Road 1707 Christine Chamberlin 941-268-3172 C7401450 $184,900 VENICE425 Cerromar Terrace 462 Bambi Utton 941-228-4881 N6100855 $179,000 PUNTA GORDA601 Islamorada Boulevard 22C Sandra Limberger 239-898-5238 C7250767 $160,000 ENGLEWOOD709 Tangerine Woods Boulevard Susan Gilmore 941-223-0832 D5919924 $153,000 VENICE519 Albee Farm Road 308 Stephen Strong 941-201-9662 A4215602 $125,000 ENGLEWOOD3333 Goldfinch Terrace Debi Benson 941-815-5969 D6101101 $120,000 PALM ISLAND8260 Harborside Circle 1 Kevin Mackin 941-769-0198 D5923110 $409,000 PORT CHARLOTTE24123 Riverfront Drive Genevieve Ramachandran 941-268-1511 C7402813 $389,000 NOKOMIS/NORTH VENICE5656 Semolino Street Valerie Woodger 941-313-5500 A4210744 $379,999 ROTONDA WEST613 Rotonda Circle Joanne Pattona 941-626-0880 D6100102 $349,000 NOKOMIS/NORTH VENICE141 Avens Drive Anna Wagenseil 941-441-8685 D6100104 $345,000 VENICE803 Harrington Lake Drive N 75 Susan Brooker 941-223-6055 N5917018 $229,900 NORTH PORT/VENICE2350 Bronco Lane Susan Zivkovic Katanic 941-400-0601 A4406873 $223,000 NORTH PORT2784 Arugula Drive Randy & Joni McLendon 941-504-5675 A4204776 $220,900 ENGLEWOOD9189 Casa Grande Avenue Ron Paul 941-483-0866 N6100159 $214,900 ENGLEWOOD900 Onager Court Charlie O'Donnell 941-416-7061 N5915910 $199,000 VENICE65 Sandstone Circle Karen Scott 941-223-7620 N6100905 $195,000 ENGLEWOOD 804 N Manasota Key Road Ellen Baker & Michael Hollenbeck 941-268-4999 D5922769 $2,599,900 PALM ISLAND 170 Kettle Harbor Drive Kevin Mackin 941-769-0198 D5900606 $1,050,000 VENICE BEACH 550 Flamingo Drive 202 Michelle Hupp 941-773-5464 N5912330 $1,100,000 SARASOTA 687 N Macewen Drive Rosalie Phillips 941-544-4430 A4211639 $1,125,000 PUNTA GORDA 43 Sabal Drive Jennifer Calenda 941-916-0798 C7250410 $1,350,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSESNOKOMIS/NORTH VENICE 157 Inlets Boulevard. $364,999. Marilyn Tibball. 941-350-1832. N5916213 NORTH PORT/VENICE 2863 Tishman Avenue. $204,500. Ron Paul. 941-483-0866. N6100664 PORT CHARLOTTE 2401 Pappas Terrace. $489,000. Reatha Valera. 941-875-4770. D5922930 PUNTA GORDA 3329 Sunset Key Circle 508. $624,900. Cynthia Artale. 239-8512216. C7401225 3329 Sunset Key Circle 607. $485,000. Cynthia Artale. 239-8512216. C7246153 3329 Sunset Key Circle 205. $345,000. Cynthia Artale. 239-8512216. C7401301 VENICE 406 Trenwick Ln. $559,900. Helene Johnston, P.A.. 941-2325484. A4401456 368 Cedarbrook Court. $459,000. Robert Goldman. 941-400-2756. N6100564 323 Marsh Creek Road. $424,900. Tracy Pierce. 941-275-1570. N6100802 711 W Venice Avenue 711-B. $369,000. Tammy Kitt. 941-2847274. N6100713 824 Derbyshire Drive. $349,000. Robert Goldman. 941-400-2756. N6100956 13869 Posada Street. $289,900. Dan & Audrey Peabody. 941-7806695. N6100593 1220 Poplar Avenue. $274,000. Patti Roper. 303-247-1979. A4211763 521 Fallbrook Drive. $265,000. Dianne Corcoran. 941-266-1426. N5916997 902 Addington Court 104. $229,900. Martha Pike. 941-7164392. N6100894 adno=54537270

PAGE 40

The News Wire Saturday, July 7, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Southern California hit with record heatSouthern California sizzled Friday in recordbreaking heat from the desert to the sea, with widespread triple-digit highs and withering conditions that stoked wildfires. See page 8. INSIDE TODAYS WIRE Syria recaptures crucial border crossingThais ght water and oxygen levels in caveUS stocks snap higher despite trade ti Syrian government forces recaptured a vital border crossing with Jordan on Friday and raised the national flag for the first time in years. Seepage 2. Earlier efforts to pump out water from the cave have been set back every time there has been a heavy rain. Seepage 2. The trade dispute between the U.S. and China escalated Friday, but Wall Street focused on a solid jobs report instead. Seepage 3. AP PHOTOIn this Tuesday photo, a Pakistani recruit, 22, who was recently discharged from the U.S. Army, holds an American ag as he poses for a picture. The man asked his name and location to be undisclosed for safety reasons.SAN ANTONIO „ Some immigrant U.S. Army reservists and recruits who enlisted in the military with a promised path to citizenship are being abruptly discharged, The Associated Press has learned. The AP was unable to quantify how many men and women who enlisted through the special recruitment program have been booted from the Army, but immigration attorneys say they know of more than 40 who have been discharged or whose status has become questionable, jeopardizing their futures. It was my dream to serve in the military,Ž said reservist Lucas Calixto, a Brazilian immigrant who “led a lawsuit against the Army last week. Since this country has been so good to me, I thought it was the least I could do to give back to my adopted country and serve in the United States military.Ž Some of the service members say they were not told why they were being discharged. Others who pressed for answers said the Army informed them theyd been labeled as security risks because they have relatives abroad or because the Defense Department had not completed background checks on them. Spokespeople for the Pentagon and the Army said that, due to the pending litigation, they were unable to explain the discharges or respond to questions about whether there have been policy changes in any of the military branches. Eligible recruits are required to have legal status in the U.S., such as a student visa, before enlisting. More than 5,000 immigrants were recruited into the program in 2016, and an estimated 10,000 are currently serving. Most go the Army, but some also go to the other military branches. To become citizens, the service members need an honorable service designation, which can come after even just a few days at boot camp. But the recently discharged service members have had their basic training delayed, so they cant be naturalized.US Army quietly discharging immigrant recruitsBy MARTHA MENDOZA and GARANCE BURKEASSOCIATED PRESSRECRUITS | 8 LUCAS CALIXTOSAN DIEGO „ A judge on Friday refused to grant the Trump administration a blanket extension of the deadline to reunite children separated from their parents at the border, instead acknowledging that more time may be justi“ed only in speci“c cases. The administration said it needed more time to reunite 101 children under 5 years old to ensure the childrens safety and to con“rm their parental relationships. Theres always going to be tension between a fast release and a safe release,Ž said Sarah Fabian, a Justice Department attorney. U.S. District Judge Dana Sabraw ordered the administration to share a list of the 101 children with the American Civil Liberties Union, which successfully sued to force the reunions, by Saturday afternoon. The two sides will try to determine over the weekend which cases merit a delay in an effort to present a uni“ed front in court on Monday morning. The government must reunite them,Ž the judge said. It must comply with the time frame unless there is an articulable reason.ŽJudge rejects blanket delay to reunite children at borderBy ELLIOT SPAGAT and JULIE WATSONASSOCIATED PRESSREUNITE | 8 AP PHOTODiego Magalhaes, left, 10, kisses his mother Sirley Silveira Paixao, an immigrant from Brazil seeking asylum with her son, after Diego was released from immigration detention on Thursday in Chicago.BEIJING „ The United States and China launched what Beijing called the biggest trade war in economic historyŽ Friday, imposing tariffs on billions of dollars of each others goods amid a spiraling dispute over technology. The Trump administration is confronting China over development tactics it says include stealing technology or pressuring foreign companies to hand it over. American of“cials worry U.S. industrial leadership will be eroded by Chinese plans to create tech champions in “elds including robotics, biotech and arti“cial intelligence. Washington imposed 25 percent duties on $34 billion of imports from China, the “rst in a series of possible increases that President Donald Trump says could affect up to $550 billion of Chinese goods, more than the total amount China exported to the U.S. last year.No one will winBy JOE McDONALD, PAUL WISEMAN and DARLENE SUPERVILLEASSOCIATED PRESSUS-China trade battle kicks offTRADE | 8 AP PHOTOChinese women look at a phone while sitting on a rocket-shaped bench with an American ag used as a marketing gimmick for a U.S apparel shop in Beijing, China, on Friday. The United States hiked taris on Chinese imports Friday and Beijing said it immediately ret aliated in a dispute between the worlds two biggest economies that President Donald Trump says he is prepared to escalate. BERLIN „ Research suggests the family of Anne Frank, the world-famous Jewish diarist who died in the Holocaust, attempted to immigrate to the United States and later also to Cuba, but their efforts were thwarted by Americas restrictive immigration policy and the outbreak of World War II. The Anne Frank House in Amsterdam and the U.S. Holocaust Memorial Museum said Friday that documents indicate Annes father Otto tried twice to collect the papers needed to obtain visas for the United States. He later also appears to have applied for a visa to Cuba. However, the Frank familys escape efforts were all in vain. Eventually they went into hiding from the Nazis in Amsterdam on July 6, 1942 „ exactly 76 years ago. I am forced to look out for emigration and as far as I can see USA is the only country we could go to,Ž Otto Frank wrote in English to a friend in the United States in 1941. His efforts to get the family out of the Netherlands to the U.S. likely started as early as 1938 „ a turbulent year in which Nazi Germany annexed Austria and part of Czechoslovakia into the Third Reich. On Nov. 9 that year, Nazis terrorized Jews throughout the country in the violent Kristallnacht pogroms, also known as the Night of Broken Glass.Ž Otto Frank wrote in his 1941 letter to his friend Nathan Straus that he had “led an application at the American consulate in the Dutch port city of Rotterdam in 1938. However, he also mentioned that all the papers have been destroyed there,Ž because on May 14, 1940, while the Frank family was still on a waiting list for possible visas, the American consulate was devastated during German bombardment and all papers were lost. Even without the loss of their visa application, it would have been dif“cult for the Franks to immigrate to the United States. With hundreds of thousands of people seeking refuge in the U.S. each year by the time war broke out in 1939, Washington was issuing fewer than 30,000 annual visas. The processing of a visa application also lasted several years and included a huge amount of paper work, af“davits from relatives or friends in the U.S. Even with all these demands ful“lled, applicants could still be turned down.Anne Franks family tried to escape to US, hit roadblocksBy KIRSTEN GRIESHABERASSOCIATED PRESSANNE | 8

PAGE 41

Page 2 www.yoursun.com The Sun / Saturday, July 7, 2018 TODAY / TONIGHTAn afternoon thunderstorm Mostly cloudy and humidHIGH 91 LOW 7455% chance of rain 20% chance of rainA morning t-storm in spots; partly sunny92 / 7445% chance of rain SUNDAY GULF WATER TEMPERATUREHumid with some sun; an afternoon t-storm92 / 7455% chance of rain MONDAYHumid; a morning shower, then a t-storm92 / 7560% chance of rain TUESDAYRather cloudy and humid with a t-storm92 / 7655% chance of rain THURSDAYSome sun, humid; a p.m. t-storm possible90 / 7630% chance of rain WEDNESDAY 2 4 8 10 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 510-50 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 VENICE86931001029493Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 1.41Ž Month to date 3.03Ž Normal month to date 1.80Ž Year to date 29.56Ž Normal year to date 22.76Ž Record 1.96Ž (1994) 24 hours through 2 p.m. Fri. 0.02Ž 24 hours through 2 p.m. Fri. 3.26Ž Month to date 5.75Ž Normal month to date 1.51Ž Year to date 19.84Ž Normal year to date 22.25Ž Record 1.96Ž (1951) High/Low 91/73 Normal High/Low 92/74 Record High 97 (1981) Record Low 69 (1994) High/Low 85/72 High/Low 90/73 Normal High/Low 90/74 Record High 96 (1998) Record Low 65 (1975)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 3.03 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 29.56 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 88 75 t 89 75 pc Bradenton 89 77 t 92 77 pc Clearwater 89 76 t 91 77 pc Coral Springs 90 77 t 91 78 t Daytona Beach 88 73 t 88 75 t Fort Lauderdale 90 79 t 90 81 t Fort Myers 91 73 t 93 74 pc Gainesville 90 71 t 90 72 t Jacksonville 89 73 t 87 74 t Key Largo 88 80 t 88 82 t Key West 90 82 s 89 83 pc Lakeland 89 72 t 91 73 pc Melbourne 89 72 t 90 75 t Miami 89 77 t 90 77 t Naples 91 74 t 93 75 pc Ocala 88 71 t 89 71 t Okeechobee 89 71 t 89 72 t Orlando 88 73 t 89 74 t Panama City 87 75 t 88 75 pc Pensacola 87 76 t 88 75 pc Pompano Beach 90 77 t 91 78 t St. Augustine 86 74 t 86 75 t St. Petersburg 89 74 t 91 75 pc Sarasota 89 75 t 91 73 pc Tallahassee 89 73 t 90 73 t Tampa 89 76 t 91 76 pc Vero Beach 88 73 t 91 73 t West Palm Beach 88 75 t 89 74 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 10:40a 4:27a 11:41p 6:06p Sun. 11:20a 5:11a --7:13p Today 9:17a 2:43a 10:18p 4:22p Sun. 9:57a 3:27a 11:55p 5:29p Today 8:36a 1:22a 10:09p 3:25p Sun. 9:06a 2:01a 11:30p 4:23p Today 11:12a 4:56a --6:35p Sun. 12:13a 5:40a 11:52a 7:42p Today 7:32a 1:22a 8:33p 3:01p Sun. 8:12a 2:06a 10:10p 4:08p WSW 4-8 0-1 Light WNW 5-10 0-1 LightFt. Myers 91/73 storms afternoon Punta Gorda 91/73 storms afternoon Sarasota 89/75 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New Jul 12 First Jul 19 Full Jul 27 Last Aug 4 Today 2:02 a.m. 2:52 p.m. Sunday 2:41 a.m. 3:52 p.m. Today 6:40 a.m. 8:26 p.m. Sunday 6:41 a.m. 8:26 p.m. Today 1:14a 7:25a 1:37p 7:49p Sun. 1:58a 8:10a 2:23p 8:36p Mon. 2:43a 8:57a 3:11p 9:24p Monterrey 86/72 Chihuahua 84/63 Los Angeles 101/73 Washington 81/66 New York 79/65 Miami 89/77 Atlanta 83/70 Detroit 81/62 Houston 90/74 Kansas City 85/61 Chicago 82/61 Minneapolis 84/69 El Paso 92/74 Denver 98/65 Billings 90/62 San Francisco 75/59 Seattle 75/57 Toronto 80/61 Montreal 80/61 Winnipeg 94/66 Ottawa 83/57 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: 07/7/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 88 68 pc 88 66 t Anchorage 71 55 c 63 55 sh Atlanta 83 70 t 82 69 pc Baltimore 80 60 s 83 61 s Billings 90 62 s 88 63 s Birmingham 85 72 t 84 71 pc Boise 94 65 s 99 68 s Boston 76 63 s 83 66 s Buffalo 79 58 s 83 66 s Burlington, VT 80 60 s 87 65 s Charleston, WV 83 58 s 85 58 s Charlotte 78 66 t 84 63 pc Chicago 82 61 s 86 65 s Cincinnati 81 61 s 86 64 pc Cleveland 77 58 s 84 65 s Columbia, SC 84 70 t 86 68 pc Columbus, OH 80 57 s 86 62 s Concord, NH 79 50 s 87 56 s Dallas 94 73 t 92 75 pc Denver 98 65 s 96 65 s Des Moines 83 58 s 87 62 s Detroit 81 62 s 86 65 s Duluth 81 67 s 83 66 t Fairbanks 81 60 s 70 54 pc Fargo 93 72 s 88 65 t Hartford 80 57 s 86 61 s Helena 88 56 s 88 61 s Honolulu 85 75 sh 85 75 sh Houston 90 74 t 86 73 t Indianapolis 80 59 s 86 67 pc Jackson, MS 85 69 t 88 71 t Kansas City 85 61 s 88 67 s Knoxville 82 68 pc 85 67 pc Las Vegas 106 89 s 109 90 pc Los Angeles 101 73 pc 94 71 pc Louisville 84 67 s 89 72 pc Memphis 88 71 s 87 72 pc Milwaukee 78 62 s 83 65 s Minneapolis 84 69 s 88 71 pc Montgomery 90 73 t 88 72 t Nashville 86 71 s 88 72 pc New Orleans 88 76 t 87 77 t New York City 79 65 s 84 68 s Norfolk, VA 80 72 c 82 72 s Oklahoma City 89 67 pc 89 68 s Omaha 87 63 s 89 66 s Philadelphia 80 61 s 85 65 s Phoenix 112 92 s 109 88 t Pittsburgh 77 55 s 82 58 s Portland, ME 78 57 s 83 62 s Portland, OR 80 57 pc 85 58 pc Providence 79 59 s 84 62 s Raleigh 77 63 sh 84 63 s Salt Lake City 99 75 pc 99 75 pc St. Louis 84 62 s 88 70 s San Antonio 91 73 pc 90 75 t San Diego 89 74 pc 83 73 pc San Francisco 75 59 pc 75 59 pc Seattle 75 57 pc 80 58 pc Washington, DC 81 66 s 84 66 s Amsterdam 75 57 pc 73 58 s Baghdad 115 84 s 114 84 s Beijing 84 72 t 79 70 t Berlin 79 57 pc 81 60 pc Buenos Aires 56 47 r 57 39 pc Cairo 99 76 s 99 78 s Calgary 75 48 pc 75 52 s Cancun 88 77 pc 87 77 t Dublin 74 56 pc 76 53 pc Edmonton 71 47 pc 74 51 pc Halifax 72 57 s 73 59 s Kiev 78 59 t 77 61 pc London 88 63 pc 87 62 pc Madrid 93 66 s 95 68 s Mexico City 72 54 t 71 51 t Montreal 80 61 s 84 64 pc Ottawa 83 57 pc 88 60 s Paris 87 65 pc 86 61 pc Regina 87 52 s 77 52 s Rio de Janeiro 83 69 pc 87 69 s Rome 88 67 t 85 68 s St. Johns 66 47 r 70 51 s San Juan 87 80 pc 86 78 pc Sydney 65 49 s 63 50 s Tokyo 83 77 c 85 77 pc Toronto 80 61 s 85 62 s Vancouver 69 57 sh 71 58 pc Winnipeg 94 66 s 84 56 pcHigh ................... 117 at Thermal, CALow ..................... 36 at Leadville, CO(For the 48 contiguous states yesterday)87Two tornadoes ripped through heavily populated sections of northern New Jersey on July 7, 1976. Q: Nearly 2,000 of what were set during the summer of 1988?A: Record high temperatures. Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/74 90/72 88/73 91/73 90/73 89/72 90/72 89/71 90/71 89/76 89/77 89/77 89/76 91/73 91/73 91/73 91/72 91/73 91/73 90/72 90/72 90/72 91/72 89/74 90/73 88/78 89/76 89/75 91/72 90/75 89/76 89/71 89/75 89/76 88/78 91/74 91/75 91/74 WORLD NEWS/WEATHERJABER AS-SARHAN, Jordan „ Syrian government forces recaptured a vital border crossing with Jordan on Friday and raised the national ”ag for the “rst time in years, restoring sovereignty over a key region and potentially reopening a gateway for Syrian exports to Arab countries. Weakened by a crushing government offensive backed by Russia and abandoned by their U.S. allies, rebels in southern Syria found themselves compelled to accept yet another humiliating surrender deal that would see opposition “ghters transported by buses to areas held by rebels in the countrys north. The capture of the Naseeb border crossing came hours after the rebels announced they had reached an agreement with Russian mediators to end the violence in Daraa province and surrender the crossing. It marks the return of President Bashar Assads forces to the province where the uprising against him began seven years ago, following successive military victories across most of the country with the help of powerful allies Russia and Iran. It also underscores Americas remarkable declining role and in”uence in Syria. What is happening in southern Syria is a big achievement for the Syrian army and its allies and a resounding defeat for America, Israel and their allies,Ž said an of“cial of the Iranian-backed Hezbollah militia, Ali Daamoush, during a Friday prayers sermon in Beirut. The rebels in southern Syria once received signi“cant backing and support from the U.S. that has receded and all but dried up over the past few years. Although the U.S. government negotiated a de-escalation agreement for southern Syria last year, it has remained silent as Assads forces marched onto Daraa in the past two weeks in a crushing assault that displaced more than 330,000 people. Similarly, Israel is quietly acknowledging that Assads forces will soon be on its doorstep, laying down red lines for postwar relations with the Syrian leader. Israels main concern now is to keep archrival Iran as far away from its border as possible „ along with its proxy, the Lebanese militia Hezbollah. The governments offensive to retake Daraa and the nearby Quneitra region on the frontier near the Israeli-occupied Golan Heights began on June 19, and is now expected to turn more forcefully toward retaking Quneitra, potentially setting up a clash with Hezbollah and Iran unless they agree to stay away from the area as Israel demands. The assault has forced hundreds of thousands to ”ee toward the sealed Jordanian border and the frontier near the Golan in one of the largest displacements in the seven-year Syrian con”ict. Dozens have been killed.Syrian troops recapture vital border crossing with JordanBy OMAR AKOUR and BASSEM MROUEASSOCIATED PRESS MAE SAI, Thailand „ Authorities in Thailand said Friday they will not immediately attempt an underwater evacuation of 12 schoolboys who have been trapped in a cave for almost two weeks because they have not learned adequate diving skills in the short time since searchers reached the area where they are sheltering. However, the of“cial in immediate charge of the operation, Gov. Narongsak Osatanakorn, indicated at a news conference that if heavy rains started and appeared to be causing ”ooded areas in the cave to rise again, divers would try to take the boys out right away. Thai of“cials had been suggesting in public statements that a quick underwater evacuation of the boys and their soccer coach was needed because of the possibility that access to the cave could soon close again due to seasonal monsoon rains expected this weekend. Earlier efforts to pump out water from the cave have been set back every time there has been a heavy rain. Cave rescue specialists have cautioned against that approach except as a last resort, because of the dangers posed by inexperienced people using diving gear. The path out is considered especially complicated because of twists and turns in some narrow ”ooded passages. The suggestion that the trapped team might have to wait months inside until a safe way out is available „ as was the case in 2010 with Chilean miners trapped underground „ has met with little enthusiasm. The authorities continue to pursue a third option, which is “nding a shaft or drilling into the mountain in which the cave is located to “nd a sort of back door entrance. Asked at his midnight news conference about taking the boys out underwater, the governor replied, Not today because they cannot dive at this time.Ž Narongsak said the boys were still healthy and have practiced wearing diving masks and breathing in preparation for the diving possibility. The rescue effort suffered a disheartening setback Friday with the death of a former Thai navy SEAL diving in the ”ooded passageways to deliver supplies, as authorities raced against worsening weather and lessening oxygen. The death of former Thai navy SEAL Saman Gunan underscored the risks of making the underwater journey. The diver, the “rst fatality of the rescue effort, was working in a volunteer capacity and died on a mission to place oxygen canisters along the route to where the boys and others are sheltered, Thai SEAL commander Rear Adm. Arpakorn Yookongkaew said. The strategically placed canisters allow divers to stay underwater longer during the “ve-hour trip to reach the stranded team.Thais fight water and oxygen levels in cave as diver diesBy TASSANEE VEJPONGSA and KAWEEWIT KAEWJINDAASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE WORLDMexico extradites Sinaloa cartel capo Damaso LopezMEXICO CITY (AP) „ Sinaloa cartel drug lord Damaso Lopez was extradited Friday from the border city of Ciudad Juarez to the United States, Mexicos federal attorney generals of“ce said. Known by his alias El Licenciado,Ž which is a title for college graduates, Lopez was the right-hand man of drug kingpin Joaquin El ChapoŽ Guzman and helped him escape from a Mexican prison in 2001. After Guzmans arrest in 2016, he started a bloody battle with Guzmans sons for control of the Sinaloa cartel. Acting Attorney General Alberto Elias Beltran said Lopez is potentially a key witnessŽ against Guzman, who is facing trial in the United States. Lopez himself faces U.S. charges of conspiring to distribute cocaine and commit money laundering and could face life imprisonment if convicted.Watchdog: More time needed on alleged Syria chemical attackTHE HAGUE, Netherlands (AP) „ The global chemical weapons watchdog said Friday in an interim report that various chlorinated organic chemicalsŽ were found at the site in Syria where a chemical attack is suspected of being carried out in April. A fact-“nding mission of the Organization for the Prohibition of Chemical Weapons warned that it was too early to come to conclusions about the suspected attack on the town of Douma, saying that work by the team to establish the signi“cance of these results is ongoing.Ž At the same time, the investigators reported based on initial results that no organophosphorous nerve agents or their degradation productsŽ were detected in samples taken from people allegedly exposed or in the environment. The OPCW is investigating the suspected April 7 chemical attack on Douma, a town near the Syrian capital, Damascus. White nationalist says he was blocked from entering Europe(AP) „ A leading “gure in the U.S. white nationalist movement said Friday that he was brie”y detained in Iceland this week and had to return home before he could speak at a conference in Sweden. Richard Spencer told The Associated Press that he was traveling from Maryland to Sweden on Tuesday when Iceland authorities stopped him at the Reykjavik airport. He said he was detained at the airport for roughly three hours before he ”ew back to the U.S. on Wednesday. Spencer said Iceland authorities told him that they stopped him due to a dictateŽ from the Polish government. In November, Polands staterun news agency PAP said Polish authorities banned Spencer from entering 26 countries in Europes visa-free Schengen area for “ve years. Its just completely ridiculous,Ž he said in a telephone interview. Im not attempting to commit any crime.Ž

PAGE 42

The Sun /Saturday, July 7, 2018 www.yoursun.com Page 3 ABSmCpGrA m 62.37 +2.01 +41.5AMGYackFocN d 21.93 +.05 +14.5 YacktmanI d 23.62 +.11 +13.6AberdeenIntlSmCpA m 30.98 +.03 +14.1AkreFocRetail m 35.73 +.63 +31.1AlgerSmCpGrB m 7.66 +.25 +35.1AlpineDynDivInstl 4.09 +.06 +11.2AmanaMutGrInv b 36.87 +.62 +19.7 MutIncInv b 49.58 +.69 +9.3American CenturyCptlValInv 8.71 +.12 +6.5 HYMuniInv 9.67 +.01 +5.2 HeritageInv 24.00 +.49 +18.1 IntTrmTxFrBdInv 11.18 +.01 +1.5 UltraInv 48.83 +.75 +28.6American FundsAMCpA m 33.79 +.50 +23.8 AmrcnBalA m 27.38 +.24 +10.6 AmrcnHiIncA m 10.13 -.01 +3.0 AmrcnMutA m 41.19 +.56 +12.9 BdfAmrcA m 12.58 +.03 -.4 CptWldGrIncA m 51.25 +.44 +12.4 CptlIncBldrA m 60.67 +.73 +4.2 EuroPacGrA m 53.42 -.13 +9.2 FdmtlInvsA m 63.38 +.77 +16.4 GlbBalA m 32.30 +.31 +6.8 GrfAmrcA m 54.82 +.81 +25.0 IncAmrcA m 22.89 +.18 +7.2 InvCAmrcA m 40.98 +.63 +15.3 NewWldA m 65.11 +.02 +10.9 NwPrspctvA m 45.49 +.40 +17.0 SmCpWldA m 58.94 +.65 +18.0 TheNewEcoA m 49.07 +.52 +26.5 WAMtInvsA m 44.91 +.56 +15.7BairdAggrgateBdInstl 10.56 +.02 +.1 CorPlusBdInstl 10.89 +.02 +.3BaronAsstRetail b 77.20 +1.84 +21.4 GrRetail b 76.75 +1.95 +24.6 PtnrsRetail b 56.84 +.61 +24.1BerkshireFoc d 27.02 +.79 +50.6BlackRockAlCpEngyRsInvA m 12.04 +.03 +26.0 EqDivInstl 22.89 +.31 +11.0 GlbAllcIncInstl 19.67 +.17 +5.3 GlbAllcIncInvA m 19.54 +.17 +5.1 HYBdSvc b 7.61 -.01 +3.5 StrIncOpIns 9.76 ... +2.1 TactOppsInvA m 15.02 -.01 +10.6BruceBruce 530.21 +7.67 +6.6CGMFoc 43.81 +.14 -7.7ClipperClipper 119.83 +1.13 +14.1ColumbiaLgCpValA m 14.17 +.16 +7.8DFAEMktCorEqI 21.12 -.05 +5.3 EmMktsValInstl 28.82 -.16 +5.5 FvYrGlbFIIns 10.90 +.01 +.8 IntlCorEqIns 13.98 +.04 +9.4 IntlSmCoInstl 20.61 -.11 +9.5 IntlSmCpValIns 21.64 -.03 +5.6 USCorEq1Instl 23.72 +.40 +18.1 USCorEqIIInstl 22.27 +.38 +16.8 USLgCpValInstl 38.40 +.42 +11.6 USSmCpInstl 38.75 +1.03 +19.7 USSmCpValInstl 40.77 +.95 +19.0 USTrgtedValIns 26.27 +.56 +17.7Delaware InvStrategicIncA m 7.99 +.01 +.1DeutscheCorEqA m 28.58 +.45 +17.9 CorEqS 28.87 +.45 +18.3 GNMAS 13.37 +.03 -.2Dodge & CoxBal 105.92 +1.17 +8.3 Inc 13.40 +.03 +.7 IntlStk 43.63 +.62 +1.9 Stk 205.26 +3.40 +14.2DoubleLineTtlRetBdI 10.44 +.02 +1.4 TtlRetBdN b 10.43 +.01 +1.2DreyfusMidCpIdxInvs 39.15 +.75 +16.2 MnBd 11.60 +.02 +1.9 NYTxExBd 14.60 +.02 +1.3 OppcSmCpInv 39.80 +1.15 +24.6 ShrtTrmIncD 10.09 +.01 -.4Eaton VanceDivBldrA m 14.77 +.21 +15.3EdgewoodGrInstl 34.40 +.64 +28.2FMICommonStk 27.19 +.41 +10.4 LgCp 22.12 +.16 +13.7FPACptl 34.92 +.36 +3.1 Crescent d 34.69 +.23 +5.5FederatedHiIncBdA f 7.34 -.01 +1.1 IntlSmMidCoA m 38.80 +.19 +11.9 KaufmannA m 6.52 +.14 +30.4Fidelity500IdxIns x 96.44 +1.04 +16.7 500IdxInsPrm x 96.44 +1.04 +16.7 500IndexPrm x 96.44 +1.04 +16.7 AsstMgr50% x 18.39 +.06 +8.3 BCGrowth 100.21 +1.47 +31.3 Balanced x 24.68 +.25 +13.1 Canada 53.36 +.35 +9.1 Cap&Inc 10.04 +.02 +6.1 Contrafund 134.23 +2.16 +26.9 ContrafundK 134.21 +2.17 +27.0 DivGro 32.87 +.51 +12.6 DiversIntl 39.05 +.09 +6.9 EmMkts 30.60 -.03 +11.2 EmergMketsOpps 19.85 -.02 +8.9 EmergingAsia 42.42 -.54 +10.6 ExMktIdxPr 67.41 +1.62 +21.1 Fidelity 47.55 +.69 +19.4 FocusedStock 25.73 +.50 +32.5 FourinOneIdx 45.31 +.56 +12.3 Frdm 2020 16.31 +.11 +8.4 Frdm 2025 14.22 +.10 +9.2 Frdm 2030 17.83 +.15 +10.9 GNMA 11.15 +.01 -.1 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 2.82 percent on Friday. Yields affect rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 1.97 1.95 +0.02 1.03 6-month T-bill 2.11 2.10 +0.01 1.14 52-wk T-bill 2.31 2.31 ... 1.22 2-year T-note 2.54 2.56 -0.02 1.40 5-year T-note 2.72 2.74 -0.02 1.94 7-year T-note 2.80 2.81 -0.01 2.21 10-year T-note 2.82 2.83 -0.01 2.37 30-year T-bond 2.93 2.95 -0.02 2.90 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.99 1.99 ... 1.64 Barclays USAggregate 3.30 3.30 ... 2.59 Barclays US Corp 4.01 4.01 ... 3.23 Barclays US High Yield 6.54 6.54 ... 5.62 Moodys AAA Corp Idx 3.89 3.90 -0.01 3.72 10-Yr. TIPS .69 .69 ... .59Commodities U.S. crude oil prices rose more than 1 percent while natural gas prices rose slightly. Gold and silver prices both edged lower.Crude Oil (bbl) 73.80 72.94 +1.18 +22.1 Ethanol (gal) 1.44 1.42 +1.12 +8.3 Heating Oil (gal) 2.17 2.18 -0.47 +4.5 Natural Gas (mm btu) 2.86 2.84 +0.74 -3.2 Unleaded Gas (gal) 2.11 2.13 -0.98 +17.2 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1254.30 1257.30 -0.24 -4.0 Silver (oz) 15.98 16.01 -0.17 -6.3 Platinum (oz) 844.20 837.10 +0.85 -9.6 Copper (lb) 2.81 2.81 -0.04 -14.2 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.06 1.06 ... -13.5 Coffee (lb) 1.14 1.09 +4.54 -9.6 Corn (bu) 3.52 3.44 +2.40 +0.3 Cotton (lb) 0.86 0.84 +3.16 +9.9 Lumber (1,000 bd ft) 559.60 561.70 +0.25 +24.9 Orange Juice (lb) 1.68 1.68 +0.21 +23.8 Soybeans (bu) 8.74 8.36 +4.61 -8.2 Wheat (bu) 5.13 5.04 +1.74 +20.1 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3266 +.0051 +.38% 1.2973 Canadian Dollar 1.3102 -.0044 -.34% 1.2959 USD per Euro 1.1745 +.0065 +.55% 1.1423 Japanese Yen 110.45 -.23 -.21% 113.26 Mexican Peso 19.0621 -.1687 -.89% 18.2857 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6223 -.0155 -.43% 3.5290 Norwegian Krone 8.0302 -.0376 -.47% 8.3605 South African Rand 13.4562 -.0921 -.68% 13.4293 Swedish Krona 8.7268 -.0559 -.64% 8.4386 Swiss Franc .9898 -.0044 -.44% .9611 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3465 -.0085 -.63% 1.3182 Chinese Yuan 6.6447 +.0083 +.12% 6.8033 Hong Kong Dollar 7.8484 +.0013 +.02% 7.8108 Indian Rupee 68.776 -.071 -.10% 64.717 Singapore Dollar 1.3573 -.0079 -.58% 1.3820 South Korean Won 1115.45 -3.93 -.35% 1156.38 Taiwan Dollar 30.46 -.07 -.23% 30.58 ASIA/PACIFICForeign Exchange The dollar fell against the euro, British pound and the Japanese yen. The dollar also fell versus the Canadian dollar and Mexican peso. LAST6 MO AGO 1 YR AGO GroCo 19.04 +.44 +32.6 GroCo 203.51 +4.67 +31.6 GroCoK 203.56 +4.67 +31.7 Independence 40.05 +.62 +22.0 IntlDiscv 44.32 +.05 +8.8 IntlGr 16.13 +.03 +10.5 IntlIdxPremium 42.30 +.26 +7.5 IntlRlEstt 11.72 +.04 +12.5 IntlVal 10.33 +.08 +3.9 InvmGradeBd 10.98 +.03 +.9 InvmGradeBd 7.72 +.02 +.2 JapanSmlrCo 18.01 -.51 +11.9 LatinAmerica 21.49 +.72 ... LowPrStk 55.29 +.29 +14.3 LvrgdCoStk 34.76 +.52 +16.9 Magellan 106.89 +1.65 +22.7 MegaCapStock 17.76 +.24 +12.8 MidCapValue 24.63 +.29 +8.1 NYMuniInc 12.95 +.02 +1.3 NewMillennium 41.97 +.49 +18.9 Nordic 52.45 +.55 +3.0 OTCPortfolio 12.57 +.23 +30.6 Overseas 49.91 +.12 +8.2 Puritan x 24.22 +.16 +14.2 SCGrth 28.96 +.76 +35.4 TaxFreeBond 11.33 +.02 +2.2 TotalBond 10.39 +.03 +.7 TtlMktIdxF 79.92 +1.35 +17.5 TtlMktIdxPrm 79.91 +1.35 +17.5 USBdIdxInsPrm 11.27 +.03 ... ValDiscv 28.72 +.34 +7.1Fidelity AdvisorLargeCapA m 34.11 +.50 +14.2 LimitedTermBdA m 11.25 ... -.4 NewInsI 34.35 +.50 +24.3 StgInc 12.21 +.04 NAFidelity SelectBiotechnology 241.69 +13.16 +20.2 Energy 47.78 -.09 +28.4 Gold 19.39 +.31 -1.4 HealthCare 253.19 +8.14 +20.4 HealthCareSvcs 95.10 +2.58 +18.9 Leisure 156.17 +1.87 +12.4 Materials 83.12 +.56 +10.4 MedTech&Devcs 50.64 +1.08 +21.9 NaturalGas 25.82 +.33 +18.3 NaturalRes 31.37 +.13 +25.1 Pharmaceuticals 19.62 +.54 +5.7 Semicon 11.51 +.27 +33.9 Wireless 10.10 +.26 +12.4First EagleGlbA m 58.73 +.44 +6.3First InvestorsGlbA m 8.51 +.06 +10.6 TtlRetA m 19.76 +.17 +5.3FirsthandTechOpps 12.25 +.38 +54.1Franklin TempletonCATxFrIncA m 7.31 -.01 +1.9 EqIncA m 25.04 +.24 +10.7 FdrTFIncA m 11.72 -.02 +1.4 FloridaTFIncA m 10.46 ... +.9 GlbBdAdv 11.56 +.09 -1.1 GlbBdC m 11.63 +.08 -1.8 Gr,IncA m 26.96 +.34 +5.7 GrA m 100.47 +1.67 +18.9 GrOppsA m 41.47 +.72 +27.3 IncA m 2.31 ... +4.8 IncAdv 2.29 ... +4.5 IncC m 2.34 ... +4.2 RisingDivsA m 61.94 +.59 +14.2 TtlRetA m 9.49 +.03 -.4 UtlsC m 18.85 +.45 +5.8GERSPUSEq 55.20 +1.02 +15.3GabelliAsstAAA m 60.28 +.79 +13.3 EqIncAAA m 22.90 +.33 +8.5 Val25A m 15.97 +.24 +8.6GlenmedeSmCpEqAdv 32.35 +.82 +18.6Goldman SachsShrtDurGovtA m 9.76 ... -.1HarborCptlApprecInstl 78.26 +1.22 +32.3 IntlInstl 66.74 +.11 +5.5Harding LoevnerIntlEqInstl d 22.66 -.03 +10.6HeartlandValPlusInv m 36.41 +.68 +24.6HennessyCrnrstnGrInv b 24.28 +.40 +18.7 GasUtilityInv b 29.80 +.69 +4.4HodgesRetail m 50.48 +1.56 +21.5INVESCODivIncInv b 23.78 +.45 +3.7 EngyA m 27.00 -.02 +25.8 EngyInv b 26.89 -.01 +25.8 EuropeanGrA m 39.30 +.25 +4.8 GrAllcA m 16.19 +.17 +8.1 QualIncA m 11.58 +.01 -.3 SmCpEqA m 16.41 +.36 +16.7 TechInv b 50.72 +1.04 +28.0IvyAsstStratB m 22.75 +.22 +11.8JPMorganCPBondR6 8.07 +.02 +.7 CoreBondR6 11.31 +.04 +.5 InvCnsrvGrA m 12.68 +.07 +4.6 MCapValL 40.84 +.63 +9.1Janus HendersonBalancedC m 33.67 +.31 +13.3 ContrarianT 20.59 +.36 +13.3 EnterpriseT 127.43 +2.13 +21.4 FlexibleBondS b 10.05 +.02 -.6 GlobalLifeSciT 61.62 +2.02 +15.6 GlobalValueT 14.91 +.19 +6.5 High-YieldT 8.18 ... +2.0 MidCapValueL 17.36 +.18 +9.5 MidCapValueT 16.96 +.18 +9.4 OverseasT 32.44 +.20 +9.6 ResearchT 50.12 +1.04 +19.7 Short-TermBondT 2.98 ... +.5 SmallCapValueL 24.15 +.42 +11.8 VentureT 87.08 +2.21 +26.2Litman GregoryMtrsIntlInstl 17.40 -.06 +6.0Lord AbbettShrtDurIncF b 4.18 ... +1.2MFSMAInvsTrustB m 31.94 +.51 +13.0 ValI 39.44 +.48 +5.4MainStayMacKHYCorpBdA m 5.58 ... +2.7Mairs & PowerGrInv 119.31 +1.57 +7.8Manning & NapierPrBlndCnsrvTrmS 13.64 +.10 +4.2 PrBlndMaxTrmS 21.92 +.41 +16.9Marsico21stCentury 31.27 +.50 +24.7 FlexCptl b 15.21 +.21 +16.5MatthewsAsianGrIncInv 16.11 -.05 +.1MeridianGrLegacy d 45.99 +.95 +23.8Metropolitan WestTtlRetBdI 10.40 +.02 +.2 TtlRetBdM b 10.41 +.02 +.1 TtlRetBdPlan 9.79 +.02 +.3Midas FundsMidas m 1.15 +.02 -.9 MidasMagic m 19.34 +.42 +16.2NeedhamGrRetail b 45.60 +1.19 +11.5Neuberger BermanSmCpGrInv 42.42 +1.22 +36.6NicholasNicholas 63.38 +1.25 +14.0NuveenNYMnBdI 10.85 +.02 +2.2Oak AssociatesEmergTech 5.78 +.14 +26.3 LiveOakHlthSci 20.01 +.73 +3.8 PinOakEq 69.62 +.59 +15.7 RedOakTechSel 27.41 +.66 +29.8OakmarkEqAndIncInv 32.01 +.27 +7.5 GlbInv 32.57 +.39 +10.4 IntlInv 26.77 +.39 +3.4 Inv 86.85 +1.48 +16.0 SelInv 46.64 +.93 +8.7Old WestburyLgCpStrats 14.79 +.15 +11.3OppenheimerDevMktsY 42.48 +.04 +13.3 GlbStrIncA m 3.75 +.01 -.1 IntlGrY 42.42 +.07 +7.6PGIM InvestmentsJenUtlA m 14.31 +.31 +8.6 JennisonBldA m 22.57 +.37 +20.8 QMAIntlEqC m 7.23 +.01 +4.8 QMASmCpValZ 21.16 +.51 +14.2 TtlRetBdZ 14.11 +.04 +.8PIMCOAlAstInstl 11.77 +.03 +5.0 IncA m 12.02 +.03 +2.4 IncI2 12.02 +.03 +2.7 IncInstl 12.02 +.03 +2.8 ShrtTrmIns 9.87 ... +2.2 TtlRetIns 10.00 +.03 +.5PRIMECAP OdysseyAgrsGr 49.15 +.97 +28.9 Gr 40.76 +.79 +27.0 Stk 32.43 +.49 +15.0PaxBalIndvInv b 22.60 +.25 +8.5PioneerA m 29.58 +.38 +15.4PrincipalDiversIntlIns 13.44 +.07 +8.0 SAMgCnsGA m 18.42 +.15 +11.2PutnamGlbUtlsB m 13.76 +.42 +11.3 IntlGrB m 20.63 +.04 +14.4 SmCpValA m 14.19 +.27 +12.0ReynoldsBlueChipGr b 64.18 +1.16 +28.0RoyceSmCpValSvc m 11.14 +.30 +22.0RydexElectronicsInv 139.38 +3.82 +25.2 HCH b 27.52 +.82 +14.3 NASDAQ100Inv 38.24 +.88 +28.4SchwabHC 25.55 +.77 +10.8 SP500Idx 42.93 +.66 +16.7State FarmGr 78.14 +.97 +9.5Sterling CapitalStrtonSmCpVlIns 87.99 +1.83 +13.5T. Rowe PriceBCGr 109.48 +1.87 +30.5 Bal 24.50 +.21 +9.8 Comm&TeInv 107.77 +2.47 +25.2 CorpInc 9.19 +.03 -.7 CptlAprc 29.35 +.35 +10.4 EMStk d 42.52 +.26 +13.1 EqIdx500 d 74.06 +1.13 +16.5 EqInc 33.21 +.35 +10.9 FinclSvcs 29.09 +.30 +13.8 GNMA 8.97 ... -.1 GlbTech 18.16 +.19 +24.7 GrStk 69.92 +1.05 +25.7 HlthSci 78.56 +2.76 +19.7 InsLgCpGr 42.05 +.69 +31.7 IntlEqIdx d 14.09 +.08 +7.4 IntlStk d 18.35 +.08 +7.4 IntlValEq d 14.43 +.11 +1.8 MdCpGr 92.89 +1.52 +17.4 MdCpVal 31.84 +.44 +14.6 NJTFBd 11.90 +.02 +2.5 NewAmericaGr 54.08 +1.07 +27.1 NewAsia d 18.74 -.19 +10.1 NewHorizons 61.98 +1.52 +32.6 NewInc 9.21 +.02 +.1 OverseasStk d 11.18 +.08 +8.9 RlEstt d 28.62 +.33 +7.3 Rtr2020 22.83 +.21 +8.5 Rtr2025 17.87 +.17 +9.6 Rtr2030 26.42 +.27 +10.7 Rtr2035 19.38 +.20 +11.4 Rtr2040 27.89 +.31 +12.2 RtrBal 15.41 +.10 +5.8 SciandTech 51.33 +.69 +30.7 SpectrumGr 25.21 +.28 +15.0 SpectrumInc 12.36 +.04 +1.7 SummitMnIncInv 11.77 +.02 +2.4 TFShrtInterm 5.53 ... +.1 TxEfficientEq d 32.11 +.61 +25.2 Val 36.91 +.40 +8.5TIAA-CREFEqIdxIns 20.63 +.35 +17.4 IntlEqIdxIns 19.83 +.16 +7.8Third AvenueValIns d 49.75 +.35 +6.1ThompsonBd 11.43 +.01 +3.1 LgCp 67.71 +1.11 +11.9ThornburgInvmIncBldrA m 21.40 +.22 +7.3ThriventIncA m 8.87 +.04 -.4TocquevilleGold m 34.80 +.58 -1.3TouchstoneLargeCpFocA m 44.47 +.67 +17.8TransamericaAsAlGrC m 14.81 +.11 +9.8 AsAlModC m 12.00 +.06 +4.9U.S. Global InvestorGlbRes b 5.74 -.03 +9.8 GoldPrcMtls b 7.88 +.24 +12.3USAACrnrstnMod 14.79 +.10 +5.8 GrInc 25.61 +.23 +12.7 GvtSec 9.53 ... -.6 HiInc d 7.97 ... +2.9 PrcMtlsMnral 13.03 +.20 +5.3 SciTech 29.43 +.70 +24.3 TELngTrm 13.21 +.02 +2.8 TrgtRet2040 14.22 +.13 +9.1 TrgtRet2050 14.43 +.14 +9.6 WldGr 32.00 +.37 +7.0Value LinePremGr b 35.58 +.56 +17.9Vanguard500IdxAdmrl 254.89 +3.91 +16.7 500IdxInv 254.90 +3.91 +16.6 BalIdxAdmrl 35.23 +.39 +10.3 CAITTxExAdm 11.63 +.02 +1.7 CnvrtSecInv 13.80 +.11 +8.4 CptlOppAdmrl 164.60 +4.31 +20.3 CptlOppInv 71.24 +1.87 +20.2 DevMIdxAdmrl 13.87 +.07 +8.4 DevMIdxIns 13.89 +.07 +8.4 DivGrInv 26.82 +.28 +12.5 EMStkIdxInAdm 35.16 +.03 +6.7 EqIncAdmrl 77.12 +1.03 +11.7 ExplorerAdmrl 101.29 +2.58 +28.4 ExtMktIdxAdmrl 91.62 +2.20 +21.0 ExtMktIdxIns 91.62 +2.21 +21.0 FAWexUSIIns 102.71 +.60 +7.9 FAWexUSIdxInv 20.57 +.12 +7.8 GNMAAdmrl 10.24 +.01 +.3 GlbEqInv 31.85 +.32 +14.2 GrIdxAdmrl 78.50 +1.38 +22.5 GrIdxIns 78.50 +1.38 +22.5 GrandIncInv 48.96 +.69 +17.2 HCAdmrl 87.70 +2.55 +6.2 HYCorpAdmrl 5.69 -.01 +1.1 HYTEAdmrl 11.26 +.02 +3.9 InTrBdIdxAdmrl 10.97 +.02 -.8 InTrInGdAdm 9.41 +.02 -.4 InTrTEAdmrl 13.91 +.02 +1.4 InPrtScAdmrl 25.45 +.12 +2.6 InPrtScIns 10.37 +.05 +2.6 InsIdxIns 251.62 +3.87 +16.7 InsIdxInsPlus 251.64 +3.87 +16.7 InsTrgRt2020Ins 22.71 +.17 +8.0 InsTtlSMIInPls 61.80 +1.04 +17.5 IntlGrAdmrl 100.09 +.57 +21.6 IntlValInv 38.55 +.19 +8.6 LTInGrdAdm 9.82 +.10 +.3 LTTEAdmrl 11.44 +.02 +2.6 LfStrGrInv 33.79 +.34 +11.1 LfStrModGrInv 27.12 +.22 +8.6 LgCpIdxInv 51.18 +.79 +16.7 LtdTrmTEAdmrl 10.85 ... +.7 MCpGrIdxInv 53.89 +1.06 +18.3 MdCpIdxAdmrl 198.56 +3.39 +14.9 MdCpIdxIns 43.86 +.75 +14.9 MdCpIdxInsPlus 216.33 +3.70 +14.9 MorganGrAdmrl 100.21 +1.62 +25.8 MorganGrInv 32.30 +.52 +25.6 PrmCpAdmrl 143.31 +3.64 +21.8 PrmCpCorInv 27.86 +.59 +16.1 RlEstIdxAdmrl 117.62 +2.27 +6.4 SCpValIdxAdm 59.57 +1.25 +16.0 SCpValIdxI 33.30 +.70 +16.0 STBdIdxAdmrl 10.25 ... -.1 STInvmGrdAdmrl 10.46 ... +.4 STInvmGrdIns 10.46 ... +.5 STTEAdmrl 15.73 +.01 +.9 SeledValInv 30.29 +.41 +8.1 SmCpIdxAdmrl 76.45 +1.84 +20.7 SmCpIdxIns 76.45 +1.84 +20.7 StarInv 27.13 +.29 +10.7 StrEqInv 36.07 +.70 +16.4 TrgtRtr2015Inv 15.42 +.09 +6.4 TrgtRtr2020Inv 31.64 +.24 +8.0 TrgtRtr2025Inv 18.67 +.16 +9.0 TrgtRtr2030Inv 34.01 +.31 +10.0 TrgtRtr2035Inv 20.95 +.21 +10.9 TrgtRtr2040Inv 36.29 +.39 +11.9 TrgtRtr2045Inv 22.84 +.26 +12.4 TrgtRtr2050Inv 36.75 +.41 +12.4 TrgtRtrIncInv 13.49 +.07 +4.8 TtBMIdxAdmrl 10.45 +.02 -.1 TtBMIdxIns 10.45 +.02 ... TtBMIdxInsPlus 10.45 +.02 ... TtInBIdxAdmrl 21.90 +.03 +3.7 TtInBIdxIns 32.87 +.06 +3.7 TtInBIdxInv 10.96 +.02 +3.7 TtInSIdxAdmrl 29.15 +.13 +8.1 TtInSIdxIns 116.56 +.52 +8.2 TtInSIdxInsPlus 116.58 +.52 +8.2 TtInSIdxInv 17.43 +.08 +8.1 TtlSMIdxAdmrl 69.52 +1.18 +17.5 TtlSMIdxIns 69.53 +1.18 +17.5 TtlSMIdxInv 69.49 +1.17 +17.4 ValIdxAdmrl 41.04 +.55 +12.0 WlngtnAdmrl 71.50 +.69 +8.2 WlngtnInv 41.41 +.41 +8.2 WlslyIncAdmrl 63.50 +.51 +4.4 WlslyIncInv 26.21 +.21 +4.4 WndsrAdmrl 79.20 +1.17 +11.1 WndsrIIAdmrl 67.03 +1.03 +9.9 WndsrIIInv 37.78 +.58 +9.8VictorySpecValA m 27.24 +.41 +15.7WasatchGlbValInv d 8.82 +.08 +8.0Wells FargoTarget2010Adm 10.87 +.07 +3.2Western AssetCorPlusBdI 11.34 +.05 -.1 WAMngdMuniA 16.06 +.02 +2.3Wintergreen FundInv m 12.69 +.08 -3.2 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.) NATIONAL NEWS/STOCKSWASHINGTON „ By themselves, Democrats cant stop the Republicanrun Senate from con“rming President Donald Trumps pick for the Supreme Court. But theyre determined to make it agonizing for a pair of pivotal GOP senators to back the nominee. Just a weekend from Trumps big reveal on Monday, Democrats early strategy is to cast the battle as either protecting the right to abortion and the 2010 health care law, or emasculating both. Citing Trumps views on the issues, they say the latter is exactly what Trumps selection would inevitably do. The hope, widely viewed as a longshot, is to pressure GOP Sens. Susan Collins of Maine or Alaskas Lisa Murkowski to vote no.Ž Neither faces re-election this year, but both are centrists whove backed abortion rights and helped block their partys 2017 drive to repeal former President Barack Obamas health care statute. If either ”ips, the nominees fate will be in Democrats hands. Republicans control the chamber 51-49, but Sen. John McCains absence as he battles cancer has pared that edge to 50-49, making every GOP vote decisive. The pressure on Collins and Murkowski is just starting. Demand Justice, a new group helping coordinate liberal opposition to the pick, has started airing ads in Maine and Alaska, part of $5 million it plans to spend nationally during the campaign. Why wont she rule out voting for Trumps anti-choice picks?Ž both spots ask. A Republican defection would turn the tables and focus attention on three Democrats seeking re-election in states that gave Trump landslides in 2016: Indianas Joe Donnelly, Joe Manchin of West Virginia and North Dakotan Heidi Heitkamp. If Republicans have the votes to prevail, some Democrats looking ahead to Novembers elections for congressional control want to give the three moderates room to stray if they so decide. Theres a reason we still have the ACA, OK?Ž Jim Kessler, vice president of Third Way, the centrist Democratic group, said of Obamas Affordable Care Act, which the Senate narrowly blocked Trump from dismantling last year. And thats because we have these senators.Ž But the three moderates decisions about voting would be far more fraught if the nominees fate is in the balance. Theyd face enormous pressure from the partys liberal base and probably Senate Minority Leader Chuck Schumer, D-N.Y. Then his job becomes exponentially harder,Ž Patrick Grif“n, a former top Democratic White House and Senate aide, said of Schumer. Grif“n said at the point, Schumer would likely tell them, I need you, because the argument would be defeat of the candidate is paramount.ŽIn Supreme Court fight, Dems target 2 GOP Senate moderatesBy ALAN FRAMASSOCIATED PRESS The trade dispute between the U.S. and China escalated Friday, but Wall Street focused on a solid jobs report instead. After a wobbly start, U.S. stocks mounted a broad rally, shaking off two consecutive weekly losses. Mounting jitters in recent weeks over a stepped-up trading dispute between the worlds two largest economies had weighed on the markets well ahead of Friday, when Beijing and Washington launched dueling tariffs on billions in goods. The markets had already sold off the prior two weeks,Ž said Dan Heckman, national investment consultant at U.S. Bank Wealth Management. The market probably had built that expectation in already and today were seeing a nice rebound.Ž A solid pickup in hiring by U.S. employers last month also helped keep investors in a buying mood. The S&P 500 index rose 23.21 points, or 0.8 percent, to 2,759.82. The Dow Jones Industrial Average gained 99.74 points, or 0.4 percent, to 24,456.48. The Nasdaq composite added 101.96 points, or 1.3 percent, to 7,688.39. The Russell 2000 index of smaller-company stocks picked up 14.57 points, or 0.9 percent, to 1,694.05. Despite the markets gains Friday, much damage has already been in”icted on stocks that would stand to lose in a protracted trade battle with China. American companies that do a lot of business there have seen steep drops in their stock prices in the past few weeks.US stocks snap higher despite escalating US-China trade tiffBy ALEX VEIGAAP BUSINESS WRITER MORE HEADLINE NEWS FROM AROUND THE NATIONLawyers: Manafort in solitary confinement as he awaits trialWASHINGTON (AP) „ Lawyers for Paul Manafort, President Donald Trumps former campaign chairman, say their client has been in solitary con“nement as he awaits trial on “nancial charges. The lawyers say Manafort is locked in a jail cell in Virginia for 23 hours a day and has been in solitary con“nement because the facility cant guarantee his safety. Manafort was jailed last month after a federal judge revoked his house arrest over allegations of witness tampering in special counsel Robert Muellers investigation. His lawyers are asking a federal appeals court to overturn the judges order and release him under certain conditions as he awaits trial later this month in Alexandria, Virginia, and later in Washington, D.C. They say his detention makes it effectively impossibleŽ for Manafort to prepare for trial.FBI agent removed from Mueller team set to testify publiclyWASHINGTON (AP) „ An FBI agent removed from special counsel Robert Muellers team because of derogatory text messages about President Donald Trump is expected to speak publicly to members of Congress next week, his lawyer said Friday. Peter Strzok will testify next Thursday at a joint session of the House oversight and judiciary committees. Though Strzok was interviewed behind closed doors last week, Thursdays hearing will mark his “rst time answering questions in public since revelations that he and an FBI lawyer, Lisa Page, had exchanged anti-Trump text messages during the 2016 presidential election. Strzok, a veteran agent who helped lead the FBIs investigations into Hillary Clintons email use and into potential coordination between Russia and the Trump campaign, brie”y worked for Muellers team. He was reassigned last summer after the text messages were brought to Muellers attention.Another warning shot? Trumps ex-lawyer hires Clinton allyNEW YORK (AP) „ President Donald Trumps longtime personal lawyer and “xer Michael Cohen has added a close friend of Bill and Hillary Clinton to his legal team. Lanny Davis con“rmed his hiring Thursday. He said in a statement that he and Cohen had talked many times in the last two weeksŽ and that the former Trump con“dant deserves to tell his side of the story.Ž Cohen told ABC last weekend that he now puts family and country “rstŽ and that protecting the president isnt his priority. Cohen took his change of heart to Twitter, scrubbing mentions and photos that previously identi“ed him as Personal attorney to President Donald J. Trump.Ž Federal agents raided Cohens home, of“ce and hotel room in April as part of an investigation into his business dealings.North Carolina consumers could see $5B coal-ash cleanup billRALEIGH, N.C. (AP) „ A string of decisions by North Carolina regulators means electricity consumers could be seeing a multibilliondollar bill to clean up mountains of waste Duke Energy created by spending decades burning coal to produce power. State utilities regulators late last month decided that both North Carolina divisions of the countrys No. 2 power company could charge ratepayers the “rst $778 million chunk of a cleanup projected to cost about $5 billion. Cleanup became a priority after a major leak from a Duke Energy site in 2014 left coal ash coating 70 miles of the Dan River on the North Carolina-Virginia border. The waste byproduct contains toxic metals like lead, mercury and arsenic. The company pleaded guilty to federal environmental crimes in 2015 for its coal ash handling, and thus admitted pervasive, system-wide shortcomings,Ž the North Carolina Utilities Commission said in its ruling last month.

PAGE 43

Page 4 www.yoursun.com The Sun / Saturday, July 7, 2018 9.07 3.91 HalconRs n ... ... 4.14 -.25 -45.3 57 .86 38.18 Hallibrtn .72 dd 44.93 -.13 -8.1 25.73 16.38 Hanesbds s .60 11 22.32 +.30 +6.7 123.43 87 .49 HanoverIns 2.16 66 121.94 +2.38 +12.8 56.50 39.34 HarleyD 1.48 13 42.39 +.31 -16.7 5.35 2.80 Harmonic ... dd 4.25 ... +1.2 170.54 109.08 HarrisCorp 2.28 25 144.30 -.24 +1.9 26.75 15.05 Harsco .20m 56 21.95 -.15 +17 .7 59.20 49.67 HartfdFn 1.00 18 51.85 +.72 -7 .9 38.72 31.71 HawaiiEl 1.24 25 36.13 +1.83 -0.1 56.20 35.04 HlthCSvc .77f ... 43.52 +.33 -17 .5 5.58 3.25 HeclaM .01e dd 3.73 +.25 -6.0 22.10 16.60 Hersha rs 1.12 16 22.38 +.93 +28.6 115.82 89.10 Hershey 2.62 21 95.55 +2.49 -15.8 27 .27 10.72 HertzGl ... ... 16.27 +.93 -26.4 68.40 37 .25 Hess 1.00 dd 67 .55 +.66 +42.3 19.48 12.72 HP Ent n .56f 12 14.98 +.37 +4.3 28.32 21.47 HilltopH .28 12 22.42 +.35 -11.5 13.95 5.97 HimaxTch .10e 50 7 .24 -.22 -30.5 83.28 25.97 HollyFront 1.32 17 68.60 +.17 +33.9 207 .61 144.25 HomeDp 4.12 25 194.48 -.62 +2.6 37 .29 27 .05 Honda .84e ... 29.19 -.08 -14.3 165.13 133.20 HonwllIntl 2.98 64 145.72 +1.67 -5.0 38.00 29.75 Hormel s .75 23 37 .15 -.06 +2.1 31.27 23.83 HospPT 2.12f 11 28.93 +.32 -3.1 22.47 17 .26 HostHotls 1.00a 18 21.32 +.25 +7 .4 30.60 23.64 HuanPwr 2.45e ... 26.92 +.67 +7 .7 149.03 100.55 Hubbell 3.08 21 108.57 +2.83 -19.8 309.19 229.84 Humana 2.00f 26 309.02 +11.39 +24.6 16.60 12.14 HuntBncsh .44 16 14.87 +.11 +2.1 276.69 185.92 HuntgtnIng 2.88 20 217 .64 +.85 -7 .7 50.82 15.25 Huya n ... ... 28.54 -4.35 +77 .7 11.26 7 .75 ICICI Bk .16e ... 8.01 -.02 -17 .7 229.01 146.09 IdexxLab s ... 68 225.53 +7 .59 +44.2 20.58 14.14 ING .14e ... 14.75 +.43 -20.1 46.23 15.30 IQIYI n ... ... 29.92 -2.38 +92.4 13.11 11.61 iShGold ... q 12.03 +.01 -3.8 47 .85 30.98 iShBrazil .67e q 33.18 +1.13 -18.0 47 .13 40.12 iShEMU .86e q 41.93 +.92 -3.3 35.87 29.32 iShGerm .60e q 30.65 +.67 -7 .2 26.93 23.03 iSh HK .61e q 24.18 -.03 -4.9 57 .82 43.55 iShMexico .78e q 50.43 +3.29 +2.3 17 .14 14.44 iShSilver ... q 15.08 -.07 -5.7 102.32 90.47 iShSelDiv 3.03e q 99.26 +1.52 +0.7 54.00 39.32 iShChinaLC .87e q 42.34 -.63 -8.3 110.66 105.00 iShUSAgBd 2.65e q 106.42 +.10 -2.7 52.08 40.95 iShEMkts .59e q 43.41 +.08 -7 .9 121.85 113.72 iShiBoxIG 3.87 q 115.18 +.61 -5.2 77 .54 65.02 iSh ACWI 1.43e q 71.88 +.76 -0.3 117 .46 105.17 iShEMBd 5.27e q 108.26 +1.49 -6.8 129.57 116.09 iSh20 yrT 3.05 q 122.75 +1.03 -3.2 75.27 64.56 iS Eafe 1.66e q 67 .58 +.61 -3.9 89.04 84.07 iShiBxHYB 5.09 q 85.33 +.25 -2.2 119.30 100.22 iShNsdBio s ... q 116.21 +6.39 +8.8 38.21 32.16 iShIndia bt .24e q 33.33 +.04 -7 .6 170.20 134.12 iShR2K 1.77e q 168.25 +4.48 +10.4 94.20 82.07 iShCorHiDv 2.90e q 86.02 +1.03 -4.6 76.72 54.14 iShChina .61e q 64.04 -.56 -3.8 39.28 36.52 iShUSPfd 2.13a q 38.00 +.29 -0.2 83.27 71.27 iShREst 2.76e q 82.09 +1.51 +1.3 86.70 66.77 iShCrSPS s ... q 86.22 +2.76 +12.3 70.84 60.28 iShCorEafe 1.56e q 63.81 +.44 -3.4 100.04 79.59 Idacorp 2.36 23 94.42 +2.18 +3.3 179.07 135.07 ITW 3.12 29 139.64 +1.10 -16.3 27 .10 18.50 IndBkMI .60 20 26.05 +.55 +16.6 19.86 13.88 Infosys .40e 17 19.15 -.28 +18.1 97 .67 79.63 IngerRd 2.12f 21 89.87 +.14 +0.8 146.28 107 .77 Ingredion 2.40 15 111.84 +1.14 -20.0 57 .60 33.23 Intel 1.20 19 51.37 +1.66 +11.3 135.59 51.05 InterceptP ... dd 94.00 +10.09 +60.9 171.13 137 .45 IBM 6.28f 10 142.48 +2.78 -7 .1 31.00 17 .92 IntlGmeT n .80 ... 23.74 +.50 -10.4 66.94 50.00 IntPap 1.90 17 52.36 +.28 -9.6 4.78 1.46 Intersectns ... dd 1.75 -.28 -22.6 496.92 306.86 IntSurg s ... 75 495.46 +16.98 +35.8 65.51 39.07 IonisPhm ... cc 45.53 +3.86 -9.5 64.71 52.81 iShJapan rs ... q 57 .20 -.71 -4.6 39.36 35.01 iSTaiwn rs ... q 35.53 -.47 -1.9 62.70 49.53 iShCorEM .95e q 52.48 -.03 -7 .8 16.98 9.92 ItauUnibH .32e ... 10.88 +.51 -16.2J-K-L 50.68 34.76 JD.com ... 20 39.46 +.51 -4.7 119.33 88.08 JPMorgCh 2.24f 15 104.06 +.42 -2.7 72.18 49.31 JacobsEng .60 25 65.04 +1.55 -1.4 4.20 1.95 JkksPac ... dd 3.20 -.08 +36.2 148.32 118.62 JohnJn 3.60f 17 125.75 +4.41 -10.0 44.37 32.89 JohnContl n 1.04e 24 34.64 +1.19 -9.1 30.29 23.61 JnprNtwk .72 15 27 .96 +.54 -1.9 25.10 17 .96 KKR 1.31e 11 24.85 ... +18.0 123.96 87 .93 KLA Tnc 3.00f 14 104.87 +2.34 -0.2 114.91 99.47 KC Southn 1.44f 20 106.51 +.55 +1.2 71.65 56.40 Kellogg 2.16 17 71.83 +1.96 +5.7 8.38 3.30 KeryxBio ... dd 4.03 +.27 -13.3 22.40 16.28 Keycorp .48f 14 19.70 +.16 -2.3 62.41 38.51 Keysight ... 45 59.83 +.80 +43.8 130.00 97 .10 KimbClk 4.00 21 106.85 +1.51 -11.4 21.24 13.16 Kimco 1.12 17 16.91 +.20 -6.8 21.25 14.69 KindMorg .80f 25 17 .93 +.26 -0.8 4.91 3.48 Kinross g ... 30 3.93 +.17 -9.0 90.38 54.11 KraftHnz n 2.50 18 64.43 +1.61 -17 .1 13.93 8.90 KratosDef ... dd 11.96 +.45 +12.9 31.45 19.69 Kroger s .56f 12 29.12 +.67 +6.1 28.71 18.22 Kulicke .12p 53 25.11 +1.29 +3.2 63.10 30.70 L Brands 2.40 11 36.70 -.18 -39.1 218.71 167 .12 L-3 Tch 3.20 19 193.57 +1.25 -2.2 52.85 34.46 LTC Prp 2.28f 19 43.90 +1.16 +0.8 69.93 42.58 LambWst n .77 26 70.19 +1.68 +24.3 118.60 80.00 Landstar .60 25 111.95 +2.75 +7 .5 13.46 7 .41 LaredoPet ... 4 9.56 -.06 -9.9 81.45 59.16 LVSands 3.00 20 72.37 -3.99 +4.1 36.13 24.10 LaSalleH .90m 19 34.96 +.73 +24.5 53.96 39.57 LeggPlat 1.52f 21 45.16 +.52 -5.4 6.56 2.57 LendingClb ... cc 4.12 +.33 -0.2 72.17 48.71 LennarA .16 14 53.69 +1.19 -15.1 6.80 5.53 LbtyASE .72e q 6.51 +.11 +3.3 45.40 37 .77 LibtProp 1.60 16 44.67 +.34 +3.9 101.34 81.48 LincElec 1.56 25 87 .75 -.01 -4.2 4.21 3.23 LloydBkg .47a ... 3.34 +.01 -10.9 363.00 277 .20 LockhdM 8.00 36 299.19 +3.76 -6.8 108.98 70.76 Lowes 1.92f 21 96.14 +.57 +3.4M-N-0 197 .37 141.12 M&T Bk 3.20f 19 168.96 -1.19 -1.2 10.97 6.04 MBIA ... dd 9.44 +.40 +29.0 35.18 26.45 MDC 1.20 11 31.53 +.76 -1.1 29.28 24.29 MDU Res .79 25 29.60 +.92 +10.1 38.41 27 .88 MGM Rsts .48 8 28.97 -.06 -13.2 10.97 9.31 MVC Cap .60 q 9.25 -.25 -12.4 79.30 36.20 Macquarie 5.24e 8 43.82 +1.62 -31.7 41.33 17 .41 Macys 1.51 11 36.89 -.54 +46.4 67 .47 45.37 Magna g s 1.32f 10 58.82 +.69 +3.8 22.16 17 .74 Manulife g .44 ... 17 .90 -.07 -14.2 22.12 10.55 MarathnO .20 dd 21.09 +.23 +24.6 83.33 49.30 MarathPt s 1.84 10 70.20 +.04 +6.4 149.21 96.90 MAR 1.32 33 127 .66 +1.06 -5.9 19.85 12.70 MartinMid 2.00 21 13.70 -.10 -2.1 25.18 14.87 MarvellTch .24 20 21.63 +.25 +0.7 204.00 120.65 MasterCrd 1.00 46 199.52 +3.25 +31.8 74.94 43.43 MaximIntg 1.68 25 60.51 +1.85 +15.7 11.04 5.75 McClatch rs ... dd 9.74 -.21 +9.1 118.17 90.25 McCorm 2.08 18 119.38 +3.81 +17 .1 178.70 146.84 McDnlds 4.04 24 159.42 +2.73 -7 .4 178.86 131.43 McKesson 1.36 11 137 .88 +4.48 -11.6 14.27 11.82 MedProp 1.00 16 14.45 +.41 +4.9 6.65 3.35 MedleyCap .40m 5 3.44 -.03 -34.1 89.20 76.41 Medtrnic 2.00f 35 86.63 +1.52 +7 .3 32.95 19.56 MelcoResE .32e 80 24.84 -3.16 -14.5 66.41 52.83 Merck 1.92 23 62.20 +1.50 +10.5 61.51 41.41 MercGn 2.50 39 43.74 -1.82 -18.2 72.25 47 .30 Meredith 2.18 13 55.30 +4.30 -16.3 29.54 16.48 Meritor ... 7 21.85 +1.28 -6.9 55.91 43.25 MetLife 1.68f 9 43.73 +.13 -13.5 64.66 26.85 MicronT ... 5 53.23 +.79 +29.5 102.69 68.02 Microsoft 1.68 59 101.16 +2.55 +18.3 3.25 1.00 Microvisn ... dd 1.07 -.05 -34.4 138.89 98.06 Middleby ... 20 103.17 -1.25 -23.5 46.74 33.96 MdsxWatr .90 30 43.74 +1.57 +9.6 14.17 10.93 MHowHiInc 1.39 q 12.30 +.26 -1.4 18.25 3.52 MiMedx ... 15 3.35 -3.04 -73.4 8.11 5.49 MitsuUF J ... ... 5.59 -.06 -23.1 94.02 58.75 MolsCoorB 1.64 11 70.62 +2.58 -14.0 54.24 22.49 Momo ... ... 46.44 +2.94 +89.7 46.54 37 .42 Mondelez .88 22 42.35 +1.35 -1.1 93.93 70.47 Moog A .25p 20 77 .18 -.78 -11.1 59.38 43.84 MorgStan 1.00 12 47 .09 -.31 -10.2 118.37 82.86 MotrlaSolu 2.08 22 118.41 +2.04 +31.1 35.98 22.21 MurphO 1.00 dd 33.08 -.69 +6.5 47 .82 29.39 Mylan NV ... 8 36.63 +.49 -13.4 43.24 26.00 NCR Corp ... 27 30.76 +.78 -9.5 35.17 15.95 NRG Egy .12 50 31.13 +.43 +9.3 20.15 15.55 NRG Yld C 1.24f 25 17 .85 +.65 -5.6 8.87 5.32 Nabors .24 dd 6.29 -.12 -7 .9 59.92 48.31 NatFuGas 1.70f 17 54.96 +2.00 +0.1 65.60 51.44 NatGrid 2.89e ... 58.59 +2.74 -0.4 81.60 62.71 NtHlthInv 4.00 18 76.05 +2.37 +0.9 136.65 88.80 NatPresto 1.00a 17 122.85 -1.15 +23.5 111.36 17 .51 NektarTh ... dd 47 .64 -1.19 -20.2 84.46 47 .67 Neogen s ... 75 83.75 +3.56 +35.8 423.21 144.25 Netflix s ... cc 408.25 +16.82 +112.7 12.75 1.16 NewConcEn ... 85 4.26 +.04 +173.3 47 .00 35.55 NJ Rscs s 1.09 15 47 .30 +2.55 +17 .7 19.02 12.74 NewMedia 1.48 33 18.76 +.28 +11.8 108.40 70.37 NewOriEd .40e 46 94.46 -.20 +0.5 14.53 10.88 NY CmtyB .68 13 11.27 +.23 -13.4 6.54 5.35 NYMtgTr .80 9 6.12 +.11 -0.8 54.1922.60NewellRub.92f627 .42+1.63 11.3 A-B-C 13.56 9.86 AES Corp .52 12 13.00 -.41 +20.0 46.19 38.31 AFLAC s 1.04 13 42.91 -.11 ... 21.94 17 .84 AGNC Inv 2.16 7 19.07 +.48 -5.5 6.88 4.00 AK Steel ... 21 4.59 +.25 -18.9 39.80 31.17 AT&T Inc 2.00 12 32.68 +.57 -15.9 21.80 14.65 AV Homes ... 6 21.55 +.15 +29.4 64.60 47 .83 AbbottLab 1.12 28 62.16 +1.17 +8.9 125.86 69.38 AbbVie 3.84 17 96.92 +4.27 +0.2 29.20 8.81 AberFitc .80 18 26.00 +1.52 +49.2 41.20 14.51 AcadiaPh ... dd 17 .84 +2.57 -40.8 30.35 16.75 AccelrDiag ... dd 21.15 -1.15 -19.3 6.15 3.60 Accuray ... dd 4.13 +.03 -4.1 79.63 55.86 ActivsBliz .34f 50 77 .19 +.87 +21.9 5.85 2.35 AdamisPh ... dd 4.50 +1.30 +2.3 86.42 47 .03 Adient n 1.10 ... 50.04 +.85 -36.4 95.00 57 .03 AdvEnId ... 17 61.16 +3.07 -9.4 17 .34 9.04 AMD ... ... 16.36 +1.37 +59.1 39.90 30.15 Aecom ... 11 32.99 -.04 -11.2 73.63 36.71 AeroViron ... cc 72.07 +.64 +28.3 194.40 149.69 Aetna 2.00 18 186.21 +2.71 +3.2 2.65 1.00 AeviGeno ... dd 1.03 -.09 -14.6 75.00 58.22 Agilent .60 73 62.29 +.60 -7 .0 25.30 18.97 Aircastle 1.12 9 20.46 -.04 -12.5 2.91 1.39 AlaskCom ... 58 1.73 -.04 -35.4 144.99 86.75 Albemarle 1.34f 21 95.54 +1.21 -25.3 62.35 32.92 Alcoa Cp ... 44 47 .14 +.26 -12.5 149.34 102.10 Alexion lf ... 50 132.20 +8.05 +10.5 211.70 139.50 Alibaba ... 57 192.27 +6.74 +11.5 30.25 16.51 AllegTch ... dd 25.88 +.76 +7 .2 181.45 111.54 AllegiantT 2.80 11 144.05 +5.10 -6.9 256.80 142.81 Allergan 2.88 11 174.59 +7 .87 +6.7 81.24 66.64 Allete 2.24 24 80.41 +3.00 +8.1 21.90 15.55 AllnceRes 2.06f 5 18.25 -.10 -7 .4 29.80 22.55 AlliBern 2.57e 14 29.10 +.55 +16.2 45.52 36.84 AlliantEg s 1.34f 22 43.84 +1.52 +2.9 45.69 32.93 AllisonTrn .60 14 40.41 -.08 -6.2 105.36 85.59 Allstate 1.84 14 92.16 +.89 -12.0 153.99 70.76 AlnylamP ... dd 101.03 +2.54 -20.5 1186.89 894.79 Alphabet C ... 29 1140.17 +24.52 +9.0 1201.49 915.31 Alphabet A ... 35 1155.08 +25.89 +9.7 10.03 8.39 AlpTotDiv .69 q 8.91 ... -5.9 12.13 9.01 AlpAlerMLP 1.35e q 10.21 +.11 -5.4 82.45 54.05 Altaba ... cc 75.36 +2.15 +7 .9 31.32 14.60 Altice n ... dd 18.42 +1.36 -3.4 74.98 53.91 Altria 2.80f 18 58.29 +1.50 -18.4 1763.10 931.75 Amazon ... cc 1710.63 +10.83 +46.3 66.23 37 .17 Ambarella ... cc 39.76 +1.15 -32.3 7 .43 4.58 Ambev .05e 8 4.65 +.02 -28.0 64.89 51.89 Ameren 1.83 22 62.03 +1.18 +5.2 6.50 5.85 AFMulti .50 22 6.40 +.05 +5.8 19.91 14.85 AMovilL .17e 13 17 .65 +.99 +2.9 59.08 36.76 AmAirlines .40 6 38.09 +.13 -26.8 78.07 62.71 AEP 2.48 18 71.56 +2.31 -2.7 103.24 83.33 AmExp 1.40 15 98.52 +.87 -0.8 60.00 46.62 AmStsWtr 1.02 33 60.00 +2.84 +3.6 92.37 76.04 AmWtrWks 1.82f 38 88.48 +3.10 -3.3 48.37 39.41 Amerigas 3.80 34 42.41 +.19 -8.3 183.90 128.05 Ameriprise 3.60f 12 141.68 +1.80 -16.4 106.27 71.90 AmeriBrgn 1.52 10 87 .97 +2.70 -4.2 79.32 60.50 Ametek .36 30 71.89 -.27 -0.8 201.23 163.31 Amgen 5.28 17 191.01 +6.42 +9.8 93.62 72.35 Amphenol .92f 36 88.19 +1.04 +0.4 151.89 89.58 Andeavor 2.36 38 132.99 +1.81 +16.3 126.50 91.70 ABInBev 3.19e 26 103.84 +3.08 -6.9 12.58 9.95 Annaly 1.20 12 10.52 +.23 -11.5 267 .95 179.40 Anthem 3.00 16 242.15 +4.12 +7 .6 6.21 4.55 Anworth .60 11 5.08 +.11 -6.6 51.21 33.60 Apache 1.00 30 46.91 +.16 +11.1 6.48 5.18 ApolloInv .60 ... 5.64 +.07 -0.4 194.20 142.41 Apple Inc 2.92f 22 187 .97 +2.86 +11.1 62.40 40.98 ApldMatl .80 13 46.13 -.06 -9.8 103.41 22.54 ApldOptoel ... 17 46.02 +1.12 +21.7 39.55 32.30 AquaAm .82 27 36.71 +1.53 -6.4 50.45 20.40 ArcBest .32 16 45.75 +.05 +28.0 31.17 16.47 Arconic .24 dd 17 .23 +.22 -36.8 17 .11 15.03 AresCap 1.52 8 16.50 +.05 +5.0 25.95 17 .40 AresMgmt 1.18e 14 21.15 +.45 +5.8 311.67 141.78 AristaNetw ... 53 262.39 +4.90 +11.4 20.21 7 .15 ArrayBio ... dd 18.03 +1.25 +40.9 87 .26 72.31 ArrowEl ... 11 77 .06 +1.78 -4.2 80.84 59.80 Ashland .90m 44 78.62 +.44 +10.4 37 .30 28.43 AstraZen s 1.37e 9 35.18 +.07 +1.4 40.74 20.07 AtHomGr n ... 55 40.45 +1.30 +33.1 93.56 76.46 ATMOS 1.94f 17 92.57 +2.43 +7 .8 141.52 100.51 AutoData 2.76f 36 134.22 +.08 +14.5 123.67 88.46 AveryD 2.26f 26 101.07 -1.03 -12.0 50.88 27 .10 AvisBudg ... 11 33.41 +.91 -23.9 52.91 41.21 Avista 1.49f 30 52.87 +.21 +2.7 27 .98 1.02 Axovant n ... dd 2.56 +.30 -51.4 39.75 22.00 B&G Foods 1.90f 9 32.35 +2.45 -8.0 49.06 40.19 BCE g 3.02 ... 41.64 +1.15 -13.3 16.97 10.65 BGC Ptrs .72 cc 11.30 -.02 -25.2 47 .92 31.09 BHPBil plc 1.66e ... 44.55 -.40 +10.5 47 .83 33.90 BP PLC 2.38 24 45.94 +.28 +9.3 31.80 18.65 BP Pru 3.60e 5 30.65 +.75 +52.5 15.50 4.65 BRF SA ... ... 5.98 +1.30 -46.9 284.22 179.63 Baidu ... 9 251.77 +8.77 +7 .5 101.26 70.23 Balchem .42f 47 102.59 +4.45 +27 .3 43.24 34.71 BallCorp s .40 19 36.87 +1.32 -2.6 5.94 2.57 BallardPw ... dd 2.87 +.02 -34.9 11.98 6.53 BcoBrad s .06a ... 7 .21 +.41 -22.6 7 .57 5.25 BcoSantSA .21e ... 5.59 +.25 -14.5 33.05 22.75 BkofAm .48 16 28.03 -.16 -5.0 84.71 71.37 BkMont g 3.84e ... 77 .95 +.69 -2.6 58.99 49.39 BkNYMel .96 13 53.20 -.73 -1.2 66.78 55.85 BkNova g 3.28f 9 57 .29 +.07 -11.2 56.50 25.59 B iPVxST rs ... q 34.23 -2.77 +22.6 8.41 4.10 BarnesNob .60 dd 5.25 -.95 -21.6 18.35 11.07 BarrickG .12 28 13.35 +.22 -7 .7 BasicEnS ... dd .45 ... ... 75.62 58.81 Baxter s .76f 35 74.37 +.53 +15.1 23.24 13.09 BeazerHm ... 17 14.84 +.09 -22.7 248.39 191.53 BectDck 3.00f 98 242.86 +3.30 +13.5 31.29 16.52 BedBath .64 7 21.07 +1.15 -4.2 49.84 40.60 Bemis 1.24 17 42.28 +.07 -11.5 217 .62 168.00 BerkH B ... 26 187 .56 +.91 -5.4 64.42 36.20 BigLots 1.20 13 40.67 -1.11 -27 .6 22.70 9.62 Bilibili n ... 48 13.30 -.69 +18.3 6.67 3.95 Biocryst ... dd 5.98 +.25 +21.8 370.57 249.17 Biogen ... 22 357 .48 +67 .24 +12.2 8.60 .75 BlackBox .48 dd 2.03 +.01 -42.8 71.01 50.49 BlkHillsCp 1.90f 19 63.97 +2.76 +6.4 14.55 8.47 BlackBerry ... dd 9.92 +.27 -11.2 39.90 32.81 BlkHlthSci 2.40 q 39.86 +1.28 +9.2 15.84 13.04 BlkMuniast .65a q 13.14 -.09 -12.2 37 .52 29.58 Blackstone 2.70e 17 35.53 +3.36 +11.0 18.29 9.10 BdwlkPpl .40 11 12.04 +.42 -6.7 374.48 197 .75 Boeing 6.84 35 334.64 -.87 +13.5 2228.99 1630.56 BookingHl ... 29 2086.93 +59.84 +20.1 58.22 42.06 BorgWarn .68 13 44.59 +1.43 -12.7 307 .00 128.75 BostBeer ... 37 302.65 +2.95 +58.4 37 .30 24.54 BostonSci ... 23 33.61 +.91 +35.6 40.44 24.17 BoydGm .20 24 36.79 +2.13 +5.0 27 .34 17 .11 BrigStrat .56 11 18.07 +.46 -28.8 54.14 29.50 Brinker 1.52 16 49.16 +1.56 +26.6 70.05 49.96 BrMySq 1.60 56 56.56 +1.62 -7 .7 71.74 48.00 BritATob s 2.24e ... 51.78 +1.33 -22.7 14.92 6.28 Brookdale ... dd 9.79 +.70 +0.9 46.88 37 .27 BrkfInfra s 1.88 29 40.70 +2.30 -9.2 69.27 48.04 Brunswick .76 18 66.46 +1.98 +20.4 65.90 34.39 Bu ckeye 5.05 11 34.42 -.73 -30.5 9.67 3.80 CBL Asc .80 3 5.76 +.19 +1.8 50.83 40.48 CMS Eng 1.43 30 48.59 +1.31 +2.7 15.65 10.20 CNH Indl .14e cc 10.25 -.28 -23.5 26.00 6.70 CVR Rfng 2.95e 20 22.05 -.30 +33.2 84.00 60.14 CVS Health 2.00 12 66.48 +2.13 -8.3 8.86 6.25 CYS Invest .88 7 7 .61 +.11 -5.2 29.57 21.71 CabotO&G .24 44 23.58 -.22 -17 .6 14.50 10.25 CaesarsEnt ... dd 11.28 +.58 -10.9 52.30 33.40 Cal-Maine 2.49e 92 47 .05 +1.20 +5.8 13.00 10.60 CalaCvHi 1.20 q 12.90 +.16 +8.9 25.45 17 .52 CalAmp ... 32 24.44 +1.01 +14.0 46.15 35.25 CalifWtr .75 30 42.05 +3.10 -7 .3 14.65 9.34 CallonPet ... 24 10.89 +.15 -10.4 9.95 4.00 CalumetSp ... dd 7 .40 -.05 -3.9 96.39 78.19 CamdenPT 3.08 24 91.65 +.52 -0.4 54.37 32.63 CampSp 1.40 13 41.91 +1.37 -12.9 100.01 81.11 CIBC g 5.32 9 87 .93 +1.01 -9.7 85.73 70.59 CdnNR gs 1.33 ... 81.98 +.23 -0.6 38.20 27 .88 CdnNRs gs 1.34 ... 36.45 +.38 +2.0 106.50 76.98 CapOne 1.60 20 92.90 +1.00 -6.7 16.72 9.15 CapSenL ... dd 11.24 +.57 -16.7 10.62 8.17 CapsteadM .64 13 9.24 +.29 +6.8 1.90 .58 CpstnTur rs ... dd 1.48 +.05 +92.2 78.89 48.28 CardnlHlth 1.90f 12 49.94 +1.11 -18.5 81.67 57 .05 CarMax ... 20 76.41 +3.54 +19.1 72.70 56.45 Carnival 2.00 14 57 .55 +.24 -13.3 61.49 36.20 CarpTech .72 42 54.79 +2.22 +7 .5 30.31 11.10 Carrizo ... 29 28.38 +.53 +33.4 173.19 105.11 Caterpillar 3.44f 16 135.41 -.26 -14.1 72.21 59.66 CedarF 3.56 17 65.17 +2.16 +0.3 147 .17 74.13 Celgene ... 25 82.44 +3.02 -21.0 10.37 5.72 Cemex .29t ... 6.96 +.40 -7 .2 11.52 6.90 CenovusE .20 8 10.82 +.44 +18.5 30.45 24.81 CenterPnt 1.11 20 27 .94 +.23 -1.5 24.14 13.16 CntryLink 2.16 9 19.66 +1.02 +17 .9 59.83 43.61 ChemFinl 1.12 19 56.28 +.61 +5.3 58.08 37 .64 Chemours n .68 11 44.52 +.16 -11.1 5.44 2.53 ChesEng ... 9 5.29 +.05 +33.6 133.88 102.55 Chevron 4.48 55 124.14 -2.29 -0.8 10.906.96Chicos.34118.44+.30 4.3 70.52 34.27 ChinaSoAir .64e ... 36.86 -2.67 -28.9 474.46 247 .52 Chipotle ... cc 451.04 +19.67 +56.1 54.35 43.21 ChurchDwt s .87f ... 54.66 +1.50 +8.9 227 .13 163.02 Cigna .04 17 172.10 +2.15 -15.3 81.98 66.33 CinnFin 2.12 20 68.34 +1.48 -8.8 66.87 34.78 Cirrus ... 15 40.09 +1.76 -22.7 46.37 30.36 Cisco 1.32f 21 42.71 +.01 +11.5 38.60 5.81 CgpVelICrd ... ... 6.16 +.11 -56.2 80.70 64.38 Citigroup 1.28 12 67 .14 +.22 -9.8 48.23 31.51 CitizFincl .52 12 39.35 +.45 -6.3 109.43 73.34 CitrixSy s ... 30 106.57 +1.73 +21.1 4.05 1.31 CleanEngy ... dd 3.19 -.51 +56.9 9.15 5.60 ClevCliffs ... 7 8.47 +.04 +17 .5 150.40 113.57 Clorox 3.84 22 135.44 +.19 -8.9 48.62 41.45 CocaCola 1.56 76 44.64 +.78 -2.7 13.19 10.55 CohStQIR .96 q 12.24 +.22 -3.2 29.16 25.16 CohStSelPf 2.06 q 27 .31 +.46 -3.3 77 .91 61.28 ColgPalm 1.68 23 65.78 +.97 -12.8 44.00 30.43 Comcast s .76 16 33.58 +.96 -15.8 102.66 64.04 Comerica 1.36f 18 90.62 -.30 +4.4 9.62 4.90 CmpTask .24 ... 7 .73 -.01 +51.6 34.61 17 .11 Comtech .40 26 32.70 +.82 +47 .8 39.43 32.16 ConAgra .85 17 35.73 ... -5.1 69.72 48.86 ConnWtrSv 1.25f 42 67 .07 +1.75 +16.8 71.71 42.27 ConocoPhil 1.14f 56 69.65 +.03 +26.9 22.17 10.31 ConsolCom 1.55 ... 13.33 +.97 +9.4 89.70 71.12 ConEd 2.86 16 79.50 +1.52 -6.4 236.62 191.06 ConstellA 2.96f 17 214.98 -3.89 -5.9 69.91 29.08 ContlRescs ... cc 62.75 -2.01 +18.5 40.78 22.58 CooperTire .42 20 27 .75 +1.45 -21.5 53.75 33.24 CorOnDem ... dd 49.00 +1.57 +38.7 35.10 26.11 Corning .72 dd 28.13 +.62 -12.1 35.66 24.55 CorpOffP 1.10 15 29.90 +.91 +2.4 212.46 150.00 Costco 2.28f 30 209.62 +.64 +12.6 21.68 12.92 Coty .50 ... 14.16 +.06 -28.8 179.12 141.75 CrackerB 5.00f 17 158.83 +2.62 ... 14.96 8.51 CS VSSilv ... q 8.93 -.15 -23.1 35.65 22.15 CrestEq rs 2.40 dd 32.20 +.45 +24.8 19.54 7 .42 Crocs ... dd 16.74 -.87 +32.4 62.27 42.63 CrownHold ... 18 45.40 +.64 -19.3 60.65 40.13 Ctrip.com s ... 27 45.65 -1.98 +3.5 194.18 130.60 Cummins 4.32 37 131.40 -1.60 -25.6 25.69 11.35 CybrOpt ... 99 18.90 +1.50 +26.0 18.87 12.50 CypSemi .44 27 16.09 +.51 +5.6D-E-F 67 .26 52.06 DCT IndlTr 1.44 32 67 .22 +.49 +14.4 11.57 9.71 DNP Selct .78 q 10.88 +.10 +0.7 116.74 94.25 DTE 3.53 19 107 .03 +3.40 -2.2 110.55 76.27 Darden 3.00f 23 111.08 +4.02 +15.7 17 .33 8.14 DeanFoods .36 14 10.99 +.48 -4.9 175.26 112.87 Deere 2.76f 28 139.98 +.18 -10.6 95.18 60.98 DellTch n ... dd 93.34 +8.76 +14.8 60.50 44.59 DeltaAir 1.22 10 49.58 +.04 -11.5 5.20 .92 DenburyR ... dd 4.92 +.11 +122.6 31.42 6.98 Dermira ... dd 9.91 +.71 -64.4 20.23 10.36 DeutschBk .83e ... 11.46 +.84 -39.8 45.20 28.80 DevonE .32f 29 44.51 +.55 +7 .5 148.85 117 .73 Diageo 3.20e ... 145.58 +1.57 -0.3 21.92 10.09 DiamOffsh .50 32 19.75 -1.11 +6.2 5.16 3.07 DianaShip ... dd 5.00 +.19 +22.9 28.50 11.43 Diebold .40 14 12.85 +.90 -21.4 6.89 .70 DifferBr rs ... dd 5.30 +1.45 +457 .9 14.70 8.50 DigiIntl ... 50 13.90 +.70 +45.5 127 .23 96.56 DigitalRlt 4.04 55 115.30 +3.72 +1.2 98.75 49.91 Dillards .40 11 90.90 -3.60 +51.4 44.03 21.25 DxGBull rs ... q 25.66 +1.33 -19.1 25.76 11.34 DrGMBll rs .09e q 14.60 +.95 -17 .8 28.73 5.56 DxSPOGBr rs ... q 5.75 -.14 -51.5 35.88 19.01 DirDGlBr rs ... q 23.19 -1.03 -2.2 18.57 8.36 DxSCBear rs ... q 8.54 -.83 -30.4 81.93 57 .50 Discover 1.40 13 70.44 +.03 -8.4 113.18 96.20 Disney 1.68 15 104.78 +.81 -2.5 105.82 68.69 DollarGen 1.16f 16 98.63 +.03 +6.0 116.65 66.01 DollarTree ... 12 84.63 -.37 -21.1 85.30 61.53 DomEngy 3.34 14 70.02 +1.84 -13.6 293.81 166.74 Dominos 2.20f 47 279.15 -3.02 +47 .7 52.58 36.42 Domtar g 1.74 17 47 .82 +.52 -3.4 52.20 42.59 Donaldson .76f 24 45.06 -.06 -7 .9 77 .08 61.27 DowDuPnt 1.52 21 65.93 +.01 -7 .4 126.65 83.23 DrPepSnap 2.32 27 122.92 +.92 +26.6 9.18 7 .53 DryStrt .52 q 7 .68 +.01 -11.1 9.33 8.40 DufPUC .60 q 8.64 -.10 -2.4 91.78 71.96 DukeEngy 3.56 18 81.62 +2.54 -3.0 30.14 24.30 DukeRlty .80 23 29.23 +.20 +7 .4 46.99 33.95 eBay s ... 25 37 .39 +1.13 -0.9 128.03 81.99 EOG Rescs .74f dd 124.35 -.08 +15.2 89.85 69.82 Eaton 2.64f 17 76.02 +1.28 -3.8 17 .72 14.41 EV EEq2 1.05 q 16.95 +.12 +11.4 9.84 8.02 EVTxMGlo .98 q 9.47 +.17 +1.0 150.46 125.74 Ecolab 1.64 30 141.76 +1.43 +5.6 83.38 57 .63 EdisonInt 2.42 15 66.26 +2.99 +4.8 155.22 100.20 EdwLfSci s ... 49 147 .53 +1.96 +30.9 89.09 73.69 EliLilly 2.25 82 87 .39 +2.06 +3.5 116.90 79.71 EllieMae ... 74 106.47 +2.63 +19.1 20.60 18.00 ElmiraSB .92b 17 20.50 +.08 +5.3 10.45 5.65 EmergeES 2.68m dd 7 .22 +.09 +0.4 74.45 57 .47 EmersonEl 1.94 27 69.28 +.14 -0.6 16.63 8.89 EnbrdgEPt 1.40 12 10.84 -.09 -21.5 42.31 29.00 Enbridge 2.68 ... 35.61 -.08 -8.9 14.31 8.16 EnCana g .06 22 12.80 -.25 -4.0 12.54 5.27 Endo Intl ... dd 10.86 +1.43 +40.1 13.49 7 .55 Enerpls g .12e 17 12.77 +.17 +30.4 20.00 13.80 EnLinkLLC 1.05f 14 16.60 +.15 -5.7 21.80 17 .65 Ennis Inc .90f 16 20.45 +.33 -1.4 7 .60 4.10 ENSCO .04 dd 7 .26 ... +22.8 87 .85 71.95 Entergy 3.56 36 82.56 +1.77 +1.4 29.65 23.10 EntProdPt 1.71f 20 27 .65 -.02 +4.3 8.05 5.52 Ericsson .13e ... 7 .80 +.13 +16.8 57 .44 47 .06 Evergy 1.60 25 56.76 +.61 +7 .5 66.15 52.76 EversrceE 2.02 20 60.31 +1.70 -4.5 1.62 .76 EvineLive ... ... 1.34 +.11 -4.3 71.60 34.39 ExactSci h ... dd 62.46 +2.67 +18.9 11.38 8.51 ExantasCap .20 dd 10.20 +.02 +8.9 32.50 18.50 Exelixis ... 26 21.21 -.31 -30.2 43.09 35.37 Exelon 1.38f 12 43.09 +.49 +9.3 161.00 98.52 Expedia h 1.20 58 126.00 +5.81 +5.2 85.07 55.80 ExpScripts ... 10 80.07 +2.86 +7 .3 89.30 72.16 ExxonMbl 3.28f 18 82.33 -.40 -1.6 14.92 12.02 FNBCp PA .48 14 13.53 +.11 -2.1 203.55 147 .80 Facebook ... 38 203.23 +8.91 +15.2 58.74 39.79 Fastenal 1.48 23 48.21 +.08 -11.8 274.66 203.13 FedExCp 2.60f 10 228.27 +1.21 -8.5 24.37 9.78 FedNatHld .32 20 22.95 -.12 +38.5 135.59 106.41 FedRlty 4.00 22 126.89 +.34 -4.5 149.85 84.38 Ferrari n ... ... 135.36 +.35 +29.1 5.75 2.87 Ferrellgs .40 dd 3.35 -.01 -21.7 24.95 10.85 FiatChrys ... ... 20.00 +1.11 +12.1 42.52 31.86 FidlNatFn 1.20f 15 37 .88 +.26 -3.5 17 .04 12.63 FidusInvst 1.56a 9q 14.42 +.21 -5.0 34.67 24.66 FifthThird .72f 9 29.14 +.44 -4.0 22.14 14.73 FstData n ... 11 21.86 +.93 +30.8 81.72 38.36 FstSolar ... 33 54.53 +1.87 -19.2 36.74 28.93 FirstEngy 1.44 8 36.77 +.86 +20.1 7 .79 4.51 Fitbit n ... dd 6.86 +.33 +20.1 22.51 19.07 FlrtyTotR 1.63 q 19.30 -.21 -10.7 22.82 16.80 FlowrsFds .72f 23 21.32 +.49 +10.4 62.09 37 .04 Fluor .84 36 49.05 +.27 -5.0 59.40 28.42 FootLockr 1.38 21 52.30 -.35 +11.6 13.48 10.14 FordM .60a 6 11.06 -.01 -11.4 73.62 52.63 FBHmSec .80 18 54.55 +.86 -20.3 20.25 11.71 FrptMcM .20 11 17 .51 +.25 -7 .6 18.21 4.90 Frontr rs 2.40 ... 5.51 +.15 -18.5G-H-I 24.23 18.83 GGP Inc .88 31 20.84 +.41 -10.9 164.76 96.42 GW Pharm ... dd 141.26 +1.72 +7 .0 24.97 21.10 GabDvInc 1.32 q 22.98 +.42 -1.8 10.09 8.42 GabMultT .88e q 9.01 -.43 -2.1 7 .20 5.68 GabUtil .60 q 6.02 +.13 -15.2 22.37 12.20 GameStop 1.52 dd 15.15 +.58 -15.6 39.32 32.51 Gam&Lsr n 2.52 20 36.04 +.24 -2.6 35.68 21.02 Gap .97 15 31.26 -1.13 -7 .6 65.96 49.80 Garmin 2.12f 20 61.35 +.35 +3.0 36.59 32.20 GAInv 1.15e q 34.61 +.29 +0.6 230.00 184.21 GenDynam 3.72 20 188.84 +3.36 -7 .2 27 .59 12.61 GenElec .48 dd 13.85 +.24 -20.7 60.69 41.01 GenMills 1.96 10 45.04 +.78 -24.0 46.76 34.45 GenMotors 1.52 dd 39.16 -.24 -4.5 32.59 18.42 GenesisEn 2.88f 55 22.37 +.46 +0.1 25.41 16.59 Gentex .44f 16 23.26 +.35 +11.0 107 .75 79.86 GenuPrt 2.88f 21 90.74 -1.05 -4.5 5.32 2.89 Gerdau .02e ... 3.94 +.40 +5.9 89.54 64.27 GileadSci 2.28 9 75.21 +4.37 +5.0 42.95 34.52 GlaxoSKln 2.89e ... 41.02 +.71 +15.6 57 .55 27 .79 GlobusMed ... 43 51.46 +1.00 +25.2 75.18 40.78 GoDaddy n ... cc 73.78 +3.18 +46.7 15.55 11.64 Goldcrp g .24 19 13.96 +.25 +9.3 275.31 214.64 GoldmanS 3.20f 21 221.79 +1.22 -12.9 36.52 22.73 Goodyear .56 8 23.80 +.51 -26.3 11.89 4.42 GoPro ... dd 6.94 +.50 -8.3 19.60 11.87 GovPrpIT 1.72 27 16.54 +.69 -10.8 77 .37 58.48 vjGrace .96 22 74.39 +1.08 +6.1 16.74 12.65 GraphPkg .30 15 14.55 +.04 -5.8 65.60 47 .97 Greif A 1.68 17 53.12 +.23 -12.3 46.50 29.70 Griffin .40f 35 44.40 +.41 +21.0 5.99 3.60 Groupon ... ... 4.36 +.06 -14.5 37 .43 24.78 GuangRy .63e ... 26.54 -1.58 -20.6 44.24 19.27 H&E Eqp 1.10 12 38.22 +.61 -6.0 32.65 21.48 HCP Inc 1.48 15 26.24 +.42 +0.6 24.75 17 .10 HP Inc .56f 9 23.01 +.32 +9.5 55.89 46.23 HSBC 1.50e ... 47 .14 ... -8.7 4 5 6 1 2 5 .41 H a in Ce l s lf ... ... 30 6 4 +. 8 4 -27 .7 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials0.76% (wkly)t 4-wk. -3.40%t YTD -1.06%UNasdaq2.37% (wkly)s 4-wk. 0.56%s YTD 11.37%US&P 5001.52% (wkly)t 4-wk. -0.69%s YTD 3.22%US&P mid-cap1.94% (wkly)t 4-wk. -0.56%s YTD 4.68%URussell 200 0 3.10% (wkly)s 4-wk. 1.29%s YTD 10.33% 42.04 31.42 NewmtM .56 28 37 .83 +.12 +0.8 169.53 138.00 NextEraEn 4.44f 13 170.31 +3.28 +9.0 27 .76 22.44 NiSource s .78 34 26.88 +.60 +4.7 81.00 50.35 NikeB s .80 67 76.48 -3.20 +22.3 6.51 3.14 NobleCorp .08 dd 6.09 -.24 +34.7 37 .67 22.99 NobleEngy .44 36 35.21 -.07 +20.8 6.59 4.51 NokiaCp .19e ... 5.76 +.01 +23.6 6.70 1.82 NordicAm .41e dd 2.87 +.19 +16.7 158.58 111.44 NorflkSo 2.88 23 154.52 +3.65 +6.6 3.31 .63 NthnO&G ... 41 3.28 +.13 +60.0 360.88 256.66 NorthropG 4.80f 32 307 .36 -.34 +0.1 18.20 15.06 NwstBcsh .68 19 17 .85 +.46 +6.7 69.50 51.50 NwstNG 1.88 dd 66.55 +2.75 +11.6 94.19 72.30 Novartis 2.75e 15 77 .17 +1.63 -8.1 2.75 .91 Novavax ... dd 1.41 +.07 +13.7 58.37 41.03 NovoNord .96e ... 48.41 +2.29 -9.8 84.00 53.50 NuSkin 1.47 37 78.86 +.67 +15.6 70.48 51.67 Nucor 1.52 15 63.34 +.84 -0.4 14.46 12.92 NuvDivA .85a q 13.28 -.02 -5.5 18.59 15.44 Nv AMT-Fr .78a q 15.44 -.18 -10.5 10.75 9.29 NvPfdInco .80 q 9.49 +.16 -8.2 14.57 13.00 NuvEqtP 1.00 q 14.17 +.08 -0.6 269.20 138.58 Nvidia .60 47 247 .33 +10.43 +27 .8 29.93 22.70 NxStageMd ... dd 28.28 +.38 +16.7 37 .32 29.59 OGE Engy 1.33 19 35.63 +.42 +8.3 5.91 4.17 OaktrSpL .38 dd 4.67 -.11 -4.5 9.09 7 .03 OaktStInco .56e 11 8.49 -.01 +1.1 13.87 6.69 OasisPet ... dd 13.21 +.24 +57 .1 87 .67 57 .84 OcciPet 3.08 cc 84.25 +.57 +14.4 30.90 24.02 OceanFst .60 18 30.42 +.46 +15.9 6.26 2.00 OfficeDpt .10 6 2.70 +.15 -23.7 19.10 15.38 OldNBcp .52 25 19.05 +.45 +9.2 22.34 17 .92 OldRepub .78 17 19.86 -.05 -7 .1 38.84 27 .68 Olin .80 9 29.03 +.31 -18.4 33.85 24.90 OmegaHlt 2.64 12 32.07 +1.07 +16.4 27 .10 13.65 OnSmcnd ... 12 23.10 +.87 +10.3 70.99 49.65 ONEOK 3.18f 52 71.21 +1.38 +33.2 7 .24 2.66 OpkoHlth ... dd 5.21 +.51 +6.3 53.48 42.57 Oracle .76 52 46.00 +1.94 -2.7 65.75 32.34 Orbotch ... 21 62.70 +.90 +24.8 2.72 .91 Organovo ... dd 1.39 -.01 +3.7 61.86 42.68 Orthofix ... 77 57 .92 +1.10 +5.9 100.26 64.14 OshkoshCp .96 16 70.94 +.62 -21.9 49.30 38.75 OtterTail 1.34 25 49.60 +2.00 +11.6 32.51 14.26 OwensMin 1.04 11 17 .08 +.37 -9.5P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 45.03 +2.47 +0.4 22.00 12.25 PGT Inc ... 27 21.35 +.50 +26.7 163.59 119.77 PNC 3.80f 13 136.00 +.90 -5.7 46.00 33.75 PNM Res 1.06 19 39.70 +.80 -1.9 93.12 63.83 POSCO ... ... 70.40 -3.72 -9.9 122.07 100.36 PPG s 1.80 17 103.00 -.73 -11.8 39.90 25.30 PPL Corp 1.64 13 29.57 +1.02 -4.5 79.69 59.82 Paccar 1.12f 11 60.91 -1.05 -14.3 217 .40 126.56 PaloAltNet ... dd 211.16 +5.69 +45.7 9.98 4.09 Pandora ... dd 8.25 +.37 +71.2 1.44 .31 ParkDrl ... dd .38 ... -62.0 212.80 152.47 ParkerHan 3.04f 19 156.82 +.97 -21.4 33.43 21.12 ParsleyEn ... 53 31.67 +1.39 +7 .6 73.10 54.20 Paychex 2.24f 27 69.79 +1.44 +2.5 87 .55 52.83 PayPal n ... 55 85.94 +2.67 +16.7 36.99 29.28 Pembina g 1.56 26 35.39 +.79 -2.2 36.29 19.98 PnnNtGm ... 36 34.91 +1.32 +11.4 7 .84 6.29 PennantPk .72 8 7 .09 +.08 +2.5 5.63 2.25 Penney ... 41 2.44 +.10 -22.8 54.83 38.33 Penske 1.40f 12 49.60 +2.75 +3.7 74.84 41.28 Pentair .70 13 42.28 +.20 -40.1 20.26 15.97 PeopUtdF .70f 17 18.21 +.12 -2.6 122.51 95.94 PepsiCo 3.71f 22 109.56 +.69 -8.6 84.49 62.43 PerkElm .28 29 74.32 +1.09 +1.6 95.93 63.68 Perrigo .76 dd 76.23 +3.32 -12.5 14.98 7 .21 PetrbrsA ... ... 9.21 +.37 -6.3 17 .20 7 .64 Petrobras ... ... 10.42 +.39 +1.3 39.43 32.32 Pfizer 1.36 15 37 .11 +.83 +2.5 121.69 76.21 PhilipMor 4.56f 21 82.26 +1.52 -22.1 43.45 35.24 PhilipsNV .88e ... 43.48 +1.21 +15.0 122.38 80.73 Phillips66 3.20f 25 111.18 -1.13 +9.9 10.89 10.00 PimIncStr2 .96 q 10.62 +.15 +1.8 92.42 73.41 PinWst 2.78 19 82.74 +2.18 -2.9 213.40 125.46 PioNtrl .32f cc 185.02 -4.22 +7 .0 16.13 8.11 PitnyBw .75 6 9.11 +.54 -18.5 26.98 18.38 PlainsAAP 1.95 30 23.43 -.21 +13.5 137 .66 86.51 Polaris 2.40 33 125.63 +3.45 +1.3 47 .48 34.15 PolyOne .70 20 44.02 +.80 +1.2 166.95 127 .36 Praxair 3.30 37 164.04 +5.89 +6.1 75.59 52.31 PrinFncl 2.08f 11 53.62 +.67 -24.0 63.45 34.95 ProAssur 1.24a 20 36.15 +.70 -36.7 64.13 31.34 PrUltPQ s ... q 61.08 +3.97 +32.1 45.62 8.52 PUVixST rs ... q 10.99 -1.35 +7 .6 139.47 9.53 ProShtVx s ... q 13.24 +.52 -89.7 94.67 70.73 ProctGam 2.87f 21 79.31 +1.25 -13.7 33.70 28.14 ProShSP rs ... q 28.89 -.44 -4.3 51.32 35.66 PrUShSP rs ... q 37 .08 -1.14 -9.7 33.45 12.91 PShtQQQ rs ... q 13.40 -.99 -37 .7 8.37 5.51 ProspctCap .72 8 6.72 +.01 -0.3 127 .14 92.05 Prudentl 3.60 10 94.85 +1.34 -17 .5 54.50 41.67 PSEG 1.80 18 53.27 -.87 +3.4 232.93 180.48 PubStrg 6.80 25 232.21 +5.35 +11.1 35.21 23.81 PulteGrp .36 17 29.31 +.56 -11.8 7 .72 6.89 PMMI .44 q 7 .00 -.08 -5.5 13.75 7 .02 QEP Res .08 37 12.88 +.62 +34.6 69.28 48.56 Qualcom 2.48f dd 57 .84 +1.72 -9.7 116.49 90.10 QstDiag 2.00f 21 110.49 +1.05 +12.2 145.94 70.36 RLauren 2.50f 18 126.42 +.70 +21.9 23.59 11.93 RangeRs .08 19 17 .07 +.34 +0.1 42.40 26.70 RavenInds .52 1 40.05 +1.60 +16.6 102.17 74.14 RJamesFn .88f 19 89.68 +.33 +0.7 39.73 27 .71 Rayonier 1.08f 42 39.41 +.72 +24.6 229.75 161.87 Raytheon 3.47 28 193.57 +.39 +3.5 60.05 47 .25 RltyInco 2.53 31 55.58 +1.79 -2.5 17 .45 14.29 RedwdTr 1.20f 12 16.77 +.30 +13.2 526.12 281.89 Regenrn ... 28 369.59 +24.60 -1.7 20.21 13.03 RegionsFn .36 16 17 .59 -.19 +1.8 97 .41 68.46 RelStlAl 2.00 19 88.32 +.78 +2.9 48.52 29.56 Replgn ... 70 48.95 +1.91 +34.9 68.89 53.09 RestBrnds 1.80 19 60.89 +.59 -1.0 20.78 16.18 RetailOpp .78 57 19.50 +.34 -2.3 60.72 42.65 RioTinto 2.27e ... 54.65 -.83 +3.2 2.93 1.38 RiteAid ... 2 1.74 +.01 -11.7 210.72 155.81 RockwlAut 3.68 25 169.24 +3.01 -13.8 139.63 104.91 RockColl 1.32 21 135.36 +.68 -0.2 184.00 105.60 Rogers ... 33 116.69 +5.23 -27 .9 58.80 15.75 Roku n ... dd 46.70 +4.08 -9.8 292.97 226.81 Roper 1.65 29 276.18 +.68 +6.6 87 .10 72.18 RoyalBk g 3.76 ... 76.44 +1.14 -6.4 135.65 101.20 RylCarb 2.40 14 104.74 +1.14 -12.2 76.99 53.56 RoyDShllB 3.76 cc 72.74 +.09 +6.5 73.86 52.44 RoyDShllA 3.76 cc 69.46 +.23 +4.1 90.26 65.65 Ryder 2.08f 18 73.23 +1.37 -13.0S-T-U 46.44 33.92 S&T Bcp 1.00 19 44.87 +1.63 +12.7 68.35 33.61 SCANA .49m 10 40.63 +2.11 +2.1 107 .88 89.46 SLGreen 3.25 30 102.71 +2.18 +1.8 28.20 12.29 SM Energy .10 dd 26.82 +1.13 +21.5 265.93 212.68 SpdrDJIA 3.98e q 244.60 +1.87 -1.1 129.52 114.80 SpdrGold ... q 118.86 +.21 -3.9 44.23 37 .63 SpdrEuro50 1.18e q 39.32 +.99 -3.4 286.63 240.34 S&P500ETF 4.13e q 275.42 +4.14 +3.2 37 .46 35.26 SpdrLehHY 2.30 q 35.56 +.08 -3.2 29.72 27 .23 SPLIntTB s ... q 27 .96 +.21 -1.7 66.04 49.31 SpdrS&P RB .74e q 61.95 +.95 +5.3 51.04 37 .72 SpdrRetl s .49e q 49.83 +1.27 +10.3 44.75 28.96 SpdrOGEx .73e q 43.41 +.35 +16.8 50.00 37 .00 SabnR 2.28m 22 46.90 -.20 +5.2 87 .05 51.05 Saia Inc ... 39 80.90 +.05 +14.3 20.00 16.75 StJoe ... 56 18.40 +.45 +1.9 142.12 85.12 Salesforce ... cc 141.40 +5.00 +38.3 21.36 14.05 SallyBty ... 10 15.88 -.15 -15.4 10.54 5.66 SJuanB .65e 13 5.94 +.15 -27 .9 50.65 37 .43 Sanofi 1.58e ... 42.48 +2.47 -1.2 80.35 61.02 Schlmbrg 2.00 42 67 .03 ... -0.5 60.22 38.06 Schwab .40 29 50.65 -.45 -1.4 10.76 1.99 SearsHldgs ... dd 2.27 -.10 -36.6 10.47 5.50 Seaspan .50 16 10.66 +.48 +57 .9 122.98 100.49 SempraEn 3.58 22 117 .78 +1.67 +10.2 20.73 14.86 SenHous 1.56 12 18.74 +.65 -2.1 435.15 326.68 Sherwin 3.44f 31 413.58 +6.01 +0.9 15.98 12.80 ShipFin 1.40 15 14.65 -.30 -5.5 173.26 145.78 SimonProp 7 .80 23 172.99 +2.80 +0.7 7 .70 5.17 SiriusXM .04 39 7 .00 +.23 +30.6 117 .65 86.13 SkywksSol 1.28 21 100.13 +3.48 +5.5 27 .50 20.50 SmartFn rs ... 25 26.97 +1.21 +24.3 133.38 96.13 Smucker 3.12 15 111.74 +4.26 -10.1 21.22 10.50 SnapInc A n ... ... 13.53 +.44 -7 .4 185.47 140.83 SnapOn 3.28 16 163.36 +2.64 -6.3 98.26 49.73 SodaStrm ... 31 87 .33 +2.03 +24.2 22.55 19.70 SolarCap 1.64 12 20.79 +.35 +2.9 55.77 46.55 SonocoP 1.56 27 52.99 +.49 -0.3 53.91 36.25 SonyCp ... ... 49.58 -1.68 +10.3 42.97 38.61 SourcC 1.00 q 39.93 +.18 -2.0 36.41 25.96 SoJerInd s 1.12 31 35.27 +1.80 +12.9 53.51 42.38 SouthnCo 2.40f 53 47 .76 +1.45 -0.7 66.99 49.76 SwstAirl .64f 9 52.74 +1.86 -19.4 6.72 3.42 SwstnEngy ... 7 5.48 +.18 -1.8 8.46 6.47 SpiritRltC .72 13 8.35 +.32 +8.6 8.92 4.81 Sprint ... 3 5.63 +.19 -4.4 69.40 22.66 Square n ... ... 66.44 +4.80 +91.6 64.17 53.41 SP Matls .98e q 58.45 +.38 -3.4 91.79 77 .82 SP HlthC 1.01e q 86.01 +2.55 +4.0 58.95 48.76 SP CnSt 1.28e q 52.22 +.69 -8.2 112.62 87 .89 SP Consum 1.12e q 110.30 +1.00 +11.8 79.42 61.80 SP Engy 2.04e q 75.67 -.27 +4.7 30.33 23.79 SPDR Fncl .46e q 26.67 +.08 -4.4 80.96 66.95 SP Inds 1.12e q 72.16 +.53 -4.6 72.43 54.25 SP Tech .78e q 71.06 +1.59 +11.1 34.02 29.17 SpdrRESel ... q 33.28 +.57 +1.0 57 .23 47 .37 SP Util 1.55e q 53.17 +1.21 +0.9 176.62 130.56 StanBlkDk 2.52 19 133.14 +.33 -21.5 11.35 8.74 StarGas .47f 15 9.71 -.09 -9.7 61.94 47 .37 Starbucks s 1.44f 22 48.98 +.13 -14.7 114.27 89.25 StateStr 1.68 16 92.75 -.34 -5.0 52.10 32.20 StlDynam .75 18 46.39 +.44 +7 .6 4.04 .48 SteinMart s .30 dd 2.10 -.35 +81.0 179.84 137 .70 Stryker 1.88 29 173.11 +4.25 +11.8 27 .05 21.85 SubPpne 2.40 34 23.52 +.03 -2.9 99.21 80.12 SunCmts 2.84f cc 99.27 +1.39 +7 .0 70.83 40.86 SunHydrl .36 42 50.57 +2.47 -21.8 73.37 51.96 SunTrst 1.60 14 67 .35 +1.33 +4.3 28.85 19.69 SupGpCos s .38 18 20.69 -.02 -22.5 34.20 18.85 Symantec lf .30 10 21.28 +.63 -24.2 40.59 28.33 Synchrony .60 12 33.70 +.32 -12.7 57 .40 40.27 SynovusFn 1.00 19 53.59 +.76 +11.8 69.38 48.85 Sysco 1.44 28 69.38 +1.45 +14.2 47 .63 20.02 TAL Educ s ... cc 38.11 +1.31 +28.3 59.30 22.64 TC PpLn 2.60m 8 25.74 -.21 -51.5 96.82 66.44 TJX 1.56 22 95.55 +.37 +25.0 8.51 3.76 TahoeRes .24 ... 4.95 +.03 +3.3 46.57 34.31 TaiwSemi .73e 17 37 .27 +.71 -6.0 55.50 38.70 Tapestry 1.35 29 46.80 +.09 +5.8 66.61 44.78 Taubmn 2.62f 21 60.01 +1.25 -8.3 111.10 75.31 TechData h ... 27 83.10 +.98 -15.2 63.65 27 .35 Teladoc n ... ... 63.35 +5.30 +81.8 65.59 41.78 Tenneco 1.00 7 44.69 +.73 -23.7 44.27 28.33 Teradata ... 25 41.84 +1.69 +8.8 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 308.90 -34.05 -0.8 33.82 10.85 TevaPhrm .73e 7 24.13 -.19 +27 .3 120.75 76.19 TexInst 2.48 28 112.71 +2.46 +7 .9 69.43 44.29 TexRdhse 1.00 30 66.80 +1.29 +26.8 26.50 13.75 Textainer .96 dd 15.60 -.30 -27 .4 69.36 47 .00 Textron .08 42 65.69 -.22 +16.1 226.44 170.07 ThermoFis .68 26 207 .20 +.06 +9.1 19.06 7 .92 3D Sys ... 59 14.74 +.93 +70.6 259.77 191.44 3M Co 5.44f 29 197 .46 +.74 -16.1 137 .97 86.15 Tiffany 2.20f 40 133.67 +2.07 +28.6 55.65 41.85 Timken 1.12f 17 43.40 -.15 -11.7 93.60 74.48 Torchmark .64 7 82.79 +1.54 -8.7 75.46 49.91 TorDBk gs 2.68 ... 57 .97 +.11 -1.0 64.59 48.15 Total SA 2.71e ... 62.74 +2.18 +13.5 140.99 105.65 Toyota ... ... 129.56 +.75 +1.9 6.04 .60 TransEntx ... dd 4.04 -.32 +109.3 14.16 7 .20 Transocn ... dd 13.18 -.26 +23.4 150.55 113.76 Travelers 3.08f 16 123.18 +.84 -9.2 28.32 22.63 TriContl 1.02e q 26.70 +.19 -0.9 52.95 48.56 TriCntl pf 2.50 ... 50.90 -.70 +1.0 57 .76 31.52 TriNetGrp ... 36 55.09 -.85 +24.2 38.25 26.80 Trinity .52 8 34.71 +.45 -7 .3 29.50 19.30 TrueBlue ... 17 27 .70 +.75 +0.7 9.70 7 .51 TrstNY .26 17 9.15 +.25 -0.5 71.23 39.62 Tuppwre 2.72 dd 41.90 +.66 -33.2 50.15 24.81 21stCFoxA .36 22 48.93 -.76 +41.7 49.65 24.30 21stCFoxB .36 21 48.43 -.84 +41.9 47 .79 15.67 Twitter ... dd 46.65 +2.98 +94.3 98.58 44.69 2U ... dd 88.09 +4.53 +36.6 40.33 32.88 UDR 1.29 23 37 .75 +.21 -2.0 53.33 42.51 UGI Corp 1.04f 12 53.93 +1.86 +14.9 34.59 15.36 UltraClean ... 7 16.38 -.22 -29.1 24.70 11.40 UndrArm s ... 38 22.26 -.22 +54.3 193.05 135.95 UniFirst .45f 24 185.50 +8.60 +12.5 61.62 51.56 UnilevNV 1.43e ... 56.08 +.36 -0.4 148.33 101.06 UnionPac 2.92 11 143.06 +1.38 +6.7 26.82 15.29 Unit ... 14 26.94 +1.38 +22.5 135.53 101.45 UPS B 3.64 18 106.03 -.20 -11.0 190.74 106.52 UtdRentals ... 8 149.53 +1.91 -13.0 58.50 48.49 US Bancrp 1.20 14 50.21 +.19 -6.3 15.25 9.00 US OilFd ... q 14.96 -.10 +24.6 47 .64 20.67 USSteel .20 21 35.34 +.59 +0.4 139.24 109.10 UtdTech 2.80 22 125.40 +.37 -1.7 256.73 183.86 UtdhlthGp 3.60f 23 250.76 +5.42 +13.7 26.55 13.81 UnitGrp 2.40 55 21.43 +1.40 +20.5 69.80 45.95 UnvslCp 3.00f 10 69.60 +4.30 +32.6 58.73 36.15 UnumGrp .92 2 38.12 +1.13 -30.6 2.00 .96 UraniumEn ... dd 1.68 +.07 -5.1V-W-X-Y-Z 4.47 2.20 VEON .28e ... 3.09 +.71 -19.5 85.15 55.51 VF Corp 1.84 43 81.51 -.01 +10.1 15.24 8.56 Vale SA .29e 13 13.03 +.21 +6.5 27 .79 10.94 ValeantPh ... 6 22.96 -.28 +10.5 13.38 10.61 VlyNBcp .44 21 12.42 +.26 +10.7 25.58 20.84 VanEGold .06e q 22.61 +.30 -2.7 24.33 18.94 VnEkRus .01e q 21.81 +.57 +2.8 114.55 80.92 VnEkSemi .58e q 104.95 +2.28 +7 .3 29.87 21.70 VEckOilSvc .47e q 26.16 -.11 +0.4 37 .76 29.84 VanE JrGld ... q 33.50 +.80 -1.8 86.14 72.05 VangREIT 3.08e q 83.02 +1.57 ... 108.99 91.60 VangDivAp 1.82e q 102.74 +1.12 +0.7 50.99 40.43 VangEmg 1.10e q 42.25 +.05 -8.0 47 .89 40.88 VangFTSE 1.10e q 43.09 +.19 -3.9 71.55 57 .48 Vectren 1.80 28 71.41 -.04 +9.8 70.18 46.55 Ventas 3.16 16 59.12 +2.17 -1.5 8.75 6.52 Vereit .55 cc 7 .70 +.26 -1.2 145.57 92.91 Verisign ... 37 141.91 +4.49 +24.0 54.77 42.80 VerizonCm 2.36 7 51.48 +1.17 -2.7 61.85 46.05 ViadCorp .40 28 57 .10 +2.85 +3.1 11.54 8.34 Viavi ... 30 10.34 +.10 +18.3 19.14 7 .79 Vipshop ... 10 10.90 +.05 -7 .0 136.69 93.19 Visa s .84 45 134.09 +1.64 +17 .6 25.70 16.45 VishayInt .34f dd 25.25 +2.05 +21.7 24.81 15.79 VistraEn n ... ... 22.91 -.75 +25.1 165.00 85.70 VMware ... 42 157 .68 +10.71 +25.8 32.75 24.04 Vodafone 1.82e ... 25.32 +1.01 -20.6 141.20 108.17 VulcanM 1.12 28 130.44 +1.38 +1.6 151.70 103.80 WD 40 2.16 38 151.80 +5.55 +28.6 70.09 58.48 WEC Engy 2.21 21 66.41 +1.76 ... 72.41 59.23 WP Carey 4.06 19 67 .94 +1.59 -1.4 19.23 8.87 WPX Engy ... dd 18.96 +.93 +34.8 109.98 73.13 WalMart 2.08f 20 84.51 -1.14 -14.4 83.89 59.07 WalgBoots 1.76f 13 63.30 +3.29 -12.8 31.65 8.34 WarrMet n .20 ... 27 .54 -.03 +39.7 33.96 24.92 WREIT 1.20 30 31.06 +.73 -0.2 89.73 73.18 WsteMInc 1.85 18 82.29 +.95 -4.6 220.20 171.32 Waters ... 30 196.48 +2.89 +1.7 4.72 2.07 WeathfIntl ... dd 3.39 +.10 -18.7 67 .86 44.04 WebsterFn 1.32f 22 64.24 +.54 +14.4 105.73 32.16 WtWatch ... 93 102.42 +1.32 +131.3 33.83 25.67 WeinRlt 1.58f 11 30.99 +.18 -5.7 66.31 49.27 WellsFargo 1.56 13 55.89 +.45 -7 .9 75.91 49.58 Welltower 1.68e 15 64.40 +1.71 +1.0 18.22 13.57 Wendys Co .34 18 17 .28 +.10 +5.2 12.10 11.10 WAstInfSc .38 q 11.34 -.09 -3.8 106.96 75.96 WDigital 2.00 9 77 .93 +.52 -2.0 26.38 20.52 WestpacBk 1.52e ... 22.16 +.48 -9.1 71.55 54.05 WestRck 1.72 17 56.92 -.10 -10.0 38.39 30.95 Weyerhsr 1.28 33 37 .27 +.81 +5.7 200.61 142.30 Whrlpl 4.60f 31 150.87 +4.64 -10.5 33.67 24.00 WmsCos 1.36 11 27 .58 +.47 -9.5 44.06 32.74 WillmsPtrs 2.46f 49 41.33 +.74 +6.6 36.59 31.65 WT MCD s ... q 36.31 +.51 +2.9 89.30 65.76 Woodward .57 29 78.01 +1.15 +1.9 40.16 19.79 WorldFuel .24 9 20.50 +.09 -27 .1 75.39 20.09 WldW Ent .48 cc 76.68 +3.86 +150.8 53.27 39.52 Worthgtn .92f 15 44.87 +2.90 +1.8 203.63 124.11 Wynn 3.00f 43 156.86 -10.48 -7 .0 52.22 41.51 XcelEngy 1.52 20 46.96 +1.28 -2.4 37 .42 23.52 Xerox rs 1.00 30 24.39 +.39 -16.3 78.02 60.12 Xilinx 1.44f 34 67 .59 +2.33 +0.3 17 .61 8.07 YRC Wwde ... dd 10.29 +.24 -28.4 3.80 2.21 Yamana g .02 dd 3.10 +.20 -0.6 39.00 27 .45 YorkWater .67 33 33.45 +1.65 -1.3 88.07 72.38 YumBrnds 1.44f 28 78.27 +.05 -4.1 23.70 8.30 Zagg ... 18 17 .45 +.15 -5.4 60.26 25.09 Zendesk ... dd 57 .66 +3.17 +70.4 133.49 104.28 ZimmerBio .96 15 114.00 +2.56 -5.5 89.25 59.50 Zoetis .50 40 86.86 +1.67 +20.6 4.57 3.20 Zynga ... 70 4.22 +.15 +5.5 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 44

The Sun /Saturday, July 7, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers It takes two to tango, especially if you're doing the weight-loss pas de deux, say researchers at the Department of Communication Studies at the University of Texas at Austin. They did a survey of almost 400 individuals and uncovered the reasons couples nd weight loss challenging „ and what partners can do to support eorts. First, researchers identied obstacles that you may face when you tell your sweetie that you are going to try to change your lifestyle: „ When just one person is battling to lose weight, he or she needs to have the support of the partner. That can be tough to get if your partner also needs to lose weight but isn't ready to confront the reality of his or her health crisis. All kinds of unintentional but sabotaging actions can arise, from bringing home a bucket of fried chicken to refusing to take an after-dinner walk with you. „ Lack of demonstrated support for your solo eorts also can make your partner's suggestions on how to upgrade diet, get more physical activity and improve overall behavior sting like criticism, and can both be hurtful and derail your weight-loss eorts. The Texas researchers went further: They concluded that couples need to talk with one another to clear the air. Tell your partner that you need support and that you are not asking him or her to join you. A study in the journal Obesity found that when one spouse joins a weight-loss program, the other spouse loses weight too. Among the 130 people and their spouses that they followed, fully 32 percent of "non-participating" partners lost at least 3 percent of their body weight within six months. There are also unique challenges that couples targeting weight loss together face: „ If you want to exercise together but have dierent tness levels or abilities, you will need to set individual goals and/or establish equal durations but not equal number of reps or equal amount of resistance. Try to nd some activities, like interval walking, that you can do together at the same pace. „ You may need to consume dierent amounts of calories if one of you has a physically demanding occupation and the other is a desk jockey, for example. But you don't need dierent KINDS of foods. One person may aim for seven servings of fresh fruits and veggies a day, another may aim for nine. Or you may take in two 3-ounce servings of lean protein while your partner needs three 6-ounce servings. You are still cooking the same foods for both of you „ lean proteins, no highly processed foods and no foods with added sugars or trans fats and minimal sat fats. One incentive that helps some couples stay on track: Competition that bestows points earned and lost. On the plus side: You get 5 points for working out for 30 minutes; 1 point for every 8 ounces of water you drink; 10 points every time you consciously skip something with added sugar; 20 points for after-dinner physical activity. On the minus side: You lose 5 points for every sweetened beverage you drink; 10 points for energy drinks and bars; and 20 points for eating red, processed meats. A recent study in the journal Circulation found that if you can work together as a couple to support your weight-loss eorts, you will be rewarded mightily. You can add 14 years to your lifespan if you're a woman and 12 if you're a man by having these habits: at least 30 minutes of moderate to vigorous activity daily; moderate alcohol intake; a high-quality diet; having a body mass index of 18.5 to 24.9; and never smoking. DEAR ABBY: My boyfriend, "Pierre," and I have been a couple for 18 months. We moved in together three months ago. The trouble is, Pierre is French, and he doesn't believe in marriage. He says it's an "outdated institution and a social construct." He also claims that no one in France gets married. My parents are very religious, and they do not support us living in sin. They say if we have a child out of wedlock, they will cut me o completely. What should I do? I love my family, but I also love Pierre. And I've always dreamed of having a romantic wedding with my father walking me down the aisle. I know Pierre is committed to me, but he dislikes the institution of marriage and won't budge on this. I'm 34 and my biological clock is ticking. Any advice will be appreciated. „ Conicted In California DEAR CONFLICTED: Pierre has given you fair warning and so have your parents. Marriage exists in France just as it does here in the USA. That Pierre doesn't believe in it should be an indication that the two of you have very dierent denitions of what a committed relationship is, and it may be partly cultural in nature. How do you feel about that? I think it's sad that the parents of a 34-year-old woman would threaten to cut her o if she decided to have a child without being married. If you can support one, that choice should be yours and not theirs. My advice is to stop dreaming about a romantic wedding with your father walking you down the aisle unless you can nd a man with a dierent view of commitment than Pierre appears to have. P.S. I once had a poodle named Pierre. He and I got along ne and marriage was never discussed. Dear Heloise: My dog has a thick coat, and I'm tempted to SHAVE HIM DOWN for the summer; I just think all that fur is heavy and hot. Is this a good idea? I'll wait for your response in the Express-News. „ Melissa C. in San Antonio Hi, Melissa! It's normal to think hair or fur would be hot and uncomfortable for the dog, but let's look at what's really going on. The dog's coat is actually acting like a shield from the heat in the summer, and as insulation from the cold in the winter. To remove all that fur would deny the animal that protection from the heat, and could expose him to sunburn and more serious ailments like cancer. Experts agree: Shaving the dog is not a good idea. A professional groomer can remove loose hairs, but natural shedding can do the same. If the dog is outside a lot, provide shade and fresh, clean water. „ HeloiseCouple's weightloss „ even if only one of you is on it! Romantic wedding dreams dim in marital tug-of-war Shaving for the summerHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 45

Page 6 www.yoursun.com The Sun / Saturday, July 7, 2018 ARIES (March 21-April 19). Put yourself out there and youll get ratings both good and bad (because trolls, unfortunately, are a fact of modern life) but mostly good and denitely worth the eort. TAURUS (April 20-May 20). You wont have to worry about what to say. Egotistical people are easy to talk to. They will go on and on about themselves without prompting, never more than one sentence away from the turnaround. GEMINI (May 21-June 21). Incurious people have a way of making others feel boring while fascinated people can make their company feel like the most interesting people in the world. Whichever way it goes, dont take reactions personally. CANCER (June 22-July 22). Of course you cant believe everything you think, but there is a recurring idea youve been having lately thats worth putting to the test. It will open up a new area of study and work. LEO (July 23-Aug. 22). To expect yourself to constantly generate good energy is asking too much. You need renewal. When you run out of power and you cant shine your light, go where the light is already shining. VIRGO (Aug. 23-Sept. 22). Its not enough to hear that you are appreciated; you need to see it and feel it from the intention, action and the warmth of others. Settle for nothing less than true respect. LIBRA (Sept. 23-Oct. 23). Youre not one to take risks just for the thrill of it. Youll fully assess the situation, decide on the best course of action and take a chance, all the while bearing the fear and uncertainty entailed. SCORPIO (Oct. 24-Nov. 21). Lingering emotions could slow you down if you let them. Be willing to feel and you wont get stuck. Release all resistance. Let the emotions ow through you and theyll work themselves out without much eort on your part. SAGITTARIUS (Nov. 22-Dec. 21). Fitting in will be part of the deal, but theres really no need to pretend that youre in the know when youre not. Saying I dont knowŽ is perfectly acceptable „ maybe even preferred. Only smug people know everything! CAPRICORN (Dec. 22-Jan. 19). To look forward to the oerings of the day without expecting or demanding any particular outcome „ thats a recipe for happiness, and a very achievable one. AQUARIUS (Jan. 20-Feb. 18). You wont get immediate proof that this course of action is worth taking, but keep at it awhile in good faith. Youll be luckier as you continue along in the belief that good things are coming. PISCES (Feb. 19-March 20). Being attractive will have pluses and minuses. You enjoy the attention, but only when it comes at you in a certain way. Even then, you can only take so much before you need peace, quiet and solitude. TODAYS BIRTHDAY (July 7). Keep an open mind, because if you stay exible, your plans will give way to something bigger. A well-matched collaboration will yield results within 10 weeks. The money ows easy in October. Beautiful scenery and fun activities close out 2018. Your social graces will catapult you to leadership in 2019. Scorpio and Capricorn adore you. Your lucky numbers are: 43, 20, 14, 7 and 32. 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 46

The Sun /Saturday, July 7, 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 47

Page 8 www.yoursun.com The Sun / Saturday, July 7, 2018 FROM PAGE ONELANGHORNE, Pa. (AP) „ A Pennsylvania township with more money than it anticipated from increased property tax collection has decided to give the dividends to residents. Middletown Township in Langhorne sent 14,361 checks for $68 each to all owners of properties with structures on them. Efforts to keep town expenses down while increasing delinquent-tax collection led to more money than anticipated in the general fund. The township board of supervisors decided to divide a $1 million portion of the surplus evenly among property owners. Board of Supervisors Chairwoman Amy Strouse tells the Bucks County Courier Times its irresponsible for a township to hang on to that level of funding when it has the opportunity to help people out a little bit.ŽODD NEWS Budget surplus results in $68 checks for thousands in town ALMANACToday is Saturday, July 7 the 188th day of 2018. There are 177 days left in the year. Today in historyOn July 7, 1865 four people were hanged in Washington,D.C., for conspiring with John Wilkes Booth to assassinate President Abraham Lincoln: Lewis Powell (aka Lewis Payne), David Herold, George Atzerodt and Mary Surratt, the first woman to be executed by the federal government. On this dateIn 1846 U.S. annexation of California was proclaimed at Monterey after the surrender of a Mexican garrison. In 1898 the United States annexed Hawaii. In 1919 the first Transcontinental Motor Convoy, in which a U.S. Army convoy of motorized vehicles crossed the United States, departed Washington, D.C. (The trip ended in San Francisco on Sept. 6, 1919.) In 1937 the Second Sino-Japanese War erupted into full-scale conflict as Imperial Japanese forces attacked the Marco Polo Bridge in Beijing. In 1946 Italian-born Mother Frances Xavier Cabrini was canonized as the first American saint by Pope Pius XII. In 1948 six female U.S. Navy reservists became the first women to be sworn in to the regular Navy. In 1976 President and Mrs. Gerald R. Ford hosted a White House dinner for Britains Queen Elizabeth II and Prince Philip. The United States Military Academy at West Point included female cadets for the first time as 119 women joined the Class of 1980. Todays birthdaysRock star Ringo Starr is 78. Comedian Bill Oddie is 77. Singer-musician Warren Entner (The Grass Roots) is 75. Actor Joe Spano is 72. Pop singer David Hodo (The Village People) is 71. Actress Shelley Duvall is 69. Actress Roz Ryan is 67. Actor Billy Campbell is 59. Actor Robert Taylor is 58. Rock musician Mark White (Spin Doctors) is 56. Actor-comedian Jim Gaffigan is 52. Rhythm-andblues musician Ricky Kinchen (Mint Condition) is 52. Actress Amy Carlson is 50. Actress Jorja Fox is 50. Actress Cree Summer is 49. Actress Robin Weigert is 49. Actress Kirsten Vangsness is 46. Actor Troy Garity is 45. Actor Hamish Linklater is 42. Olympic silver and bronze medal figure skater Michelle Kwan is 38. Bible verseKnow ye that the Lord he is God: it is he that hath made us, and not we ourselves; we are his people, and the sheep of his pasture.Ž „ Psalm 100:3 This one verse gives a lot of perspective to life. The Lord is God and there is none other. He made us and He redeemed us. Without Him we are hopelessly lost. Margaret Stock, an Alaska-based immigration attorney and a retired Army Reserve lieutenant colonel who helped create the immigrant recruitment program, said shes been inundated over the past several days by recruits who have been abruptly discharged. All had signed enlistment contracts and taken an Army oath, Stock said. Many were reservists who had been attending unit drills, receiving pay and undergoing training, while others had been in a delayed entryŽ program, she said. Immigrants have been serving in the Army since 1775,Ž Stock said. We wouldnt have won the revolution without immigrants. And were not going to win the global war on terrorism today without immigrants.Ž Stock said the service members shes heard from had been told the Defense Department had not managed to put them through extensive background checks, which include CIA, FBI and National Intelligence Agency screenings and counterintelligence interviews. Therefore, by default, they do not meet the background check requirement. Its a vicious cycle,Ž she said. The AP interviewed Calixto and recruits from Pakistan and Iran, all of whom said they were devastated by their unexpected discharges. Now the great feeling I had when I enlisted is going down the drain,Ž said Calixto, 28. I dont understand why this is happening.Ž In hopes of undoing the discharge, he “led a lawsuit in Washington, D.C., last week alleging the Defense Department hadnt given him a chance to defend himself or appeal. He said he was given no speci“c grounds other than personnel security.Ž Calixto, who lives in Massachusetts and came to the U.S. when he was 12, said in an email interview arranged through his attorney that he joined the Army out of patriotism. In the suit, Calixto said he learned he was being kicked out soon after he was promoted to private second class. The Pakistani service member who spoke to the AP said he learned in a phone call a few weeks ago that his military career was over. There were so many tears in my eyes that my hands couldnt move fast enough to wipe them away,Ž he said. I was devastated, because I love the U.S. and was so honored to be able to serve this great country.Ž He asked that his name be withheld because he fears he might be forced to return to Pakistan, where he could face danger as a former U.S. Army enlistee.RECRUITSFROM PAGE 1The administration has matched 86 parents to 83 children and 16 are not yet matched, Fabian said. The deadline is July 10 for parents with children under 5 and July 26 for everyone else. More than 2,000 children were separated from their parents after Attorney General Jeff Sessions announced in May that the zero tolerance policy was in full effect, even if it meant splitting families. While parents were criminally prosecuted, children were placed in custody of the Health and Human Services Department. Trump reversed course on June 20 amid an international outcry from opponents who said families should remain together. On Thursday, Health and Human Services Secretary Alex Azar said fewer than 3,000 children are believed to have been separated, but that includes kids who may have lost parents along the journey, not just parents who were detained at the border. If DNA testing is inconclusive, of“cials said in a court “ling, they wont be able to con“rm a childs parentage by the deadline. They will need more time to collect DNA samples or other evidence from parents who have been released from government custody. About half of the parents of the 101 children are in the custody of Immigration and Customs Enforcement. Others have left the country or were released, Fabian said. She said it has been more dif“cult to reunite children when parents are outside government custody.REUNITEFROM PAGE 1The “rst round targets Chinese industrial goods, not consumer products, in an attempt to limit the impact on U.S. households, but companies that rely on Chinese-made machinery or components may eventually have to pass along increased costs to customers. The Chinese Foreign Ministry said retaliatory tariffsŽ also took effect, but provided no other details. The Communist Party newspaper Peoples Daily said tariffs were imposed on a list of goods issued last month that included soybeans, pork and electric vehicles. U.S. soybean farmers have been particularly concerned, and the price of soybeans has plunged 17 percent over the past month on tariff fears. Washington has ignited the biggest trade war in economic history,Ž said a Commerce Ministry statement. During an of“cial visit to Bulgaria, Chinas No. 2 leader, Premier Li Keqiang, said no one will win by “ghting a trade war, yet China will take countermeasures in the face of unilateral moves.Ž Companies worry the dispute could chill global economic growth, but Asian “nancial markets took Fridays developments in stride. Japans main stock index, the Nikkei 225, gained 1.1 percent while the Shanghai Composite Index added 0.5 percent. Hong Kongs Hang Seng also rose 0.5 percent. The con”ict between the worlds two biggest economies re”ects chronic tension in their relationship as customers, business partners, and increasingly competitors. It also is rooted in the clash between American notions of free trade and Beijings state-led development model. Chinas ruling Communist Party has insisted on making changes at its own pace while sticking to state-directed technology development seen as the path to prosperity and global in”uence. Beijing has announced reforms this year including ending limits on foreign ownership in its auto industry, but none directly addresses complaints that are fueling its con”ict with Washington. On Thursday, Trump said higher tariffs on an additional $16 billion in Chinese goods were set to take effect in two weeks. After that, the hostilities could intensify: Trump said Washington is ready to target an additional $200 billion in Chinese imports „ and then $300 billion more „ if Beijing does not yield. That would bring the total of targeted Chinese goods to $550 billion „ more than the $506 billion in goods that China shipped to the United States last year. Chinese of“cials reject accusations they steal or force foreign companies to hand over technology. But rules on auto manufacturing and other industries require companies to work through state-owned partners, obliging them to share know-how with potential competitors. Other governments express similar complaints toward Beijing, but Washington has alienated potential allies by raising import duties on steel, aluminum and autos from Europe, Canada, Mexico and Japan. Some have responded by hiking their own tariffs on U.S. goods.TRADEFROM PAGE 1 The new research focused on the paper trail, looking at documents like the af“davits of support, testimonies on character and other such items provided to the U.S. authorities in the screening process, in addition to items like birth certi“cates, wedding certi“cates, tax clearances and more. The war further complicated any immigration efforts. A renewed attempt in 1941 to get the family to the U.S. failed because all American consulates in Germanyoccupied Europe, including the Netherlands, were closed by the Nazis. A visa application to Cuba that same year also never came through. While the Franks were not explicitly denied visas by the American consulate, their efforts were thwarted by American bureaucracy, war and time,Ž the historians wrote. All their attempts failed, so going into hiding was their last attempt trying to get out of the hands of the Nazis,Ž said Annemarie Bekker from the Anne Frank House. The family hid for more than two years during the war and it was then that Anne wrote her famous diary. On Aug. 4, 1944, they were discovered and ultimately deported to Auschwitz. Only Annes father Otto survived the war. Anne and her sister died in Bergen-Belsen camp. Anne was 15.ANNEFROM PAGE 1 AP FILE PHOTOIn this June 14, 1971, photo, Dr. Otto Frank holds the GoldenPan award, given for the sale of one million copies of the famous paperback The Diary of Anne FrankŽ in London, Great Britain.LOS ANGELES „ Southern California sizzled Friday in record-breaking heat from the desert to the sea, with widespread triple-digit highs and withering conditions that stoked wild“res. Of“cials urged people to take advantage of cooling centers in libraries and other facilities and to watch out for the elderly and very young, warning that minor heat-related illnesses can worsen quickly. Sidewalks and outdoor lunch tables were left to the blazing sun. There are no people,Ž said Gloria Aguilar, 37, a food vendor in the Los Angeles piata district. Because its too hot, and they want to stay inside the house. We sell more water than the food.Ž Fire“ghters worked in extreme temperatures as they battled outbreaks of wild“res, including a destructive blaze in the San Diego County community of Alpine and another that spread from a truck “re on Interstate 15 in Cajon Pass east of Los Angeles. Torrid conditions were expected to last through Saturday before easing a bit Sunday. The heat was being produced by a humongousŽ dome of high pressure that was also spreading oppressive conditions into parts of Arizona, Nevada and Utah, the National Weather Service said. Today will be one for the record books,Ž the Los Angeles region weather of“ce said before sunrise „ and within a few hours records began to fall. In downtown Los Angeles, it was only 10:15 a.m. when the mercury topped the July 6 mark of 94 degrees set in 1992 and kept on rising, hitting 100 before noon and continuing upward. LAs Woodland Hills neighborhood was a record 115 degrees by early afternoon, just a few degrees behind the 119 punishing the aptly named community of Thermal in the low desert southeast of Palm Springs. The offshore ”ow of air pushing back the normal moderating in”uence of the Paci“c Ocean had produced startling early morning temperatures: At 3 a.m., it was 98 degrees in Gaviota on the Santa Barbara County coast about 125 miles west of Los Angeles, the weather service said. While beaches offered relief from the furnace-like conditions, forecasters warned that a lingering south swell from former Hurricane Fabio would continue to combine with a local northwest swell to produce dangerous rip currents and the possibility of sneaker waves. Residents toughing it out in the valleys around Los Angeles and in the inland region to the east faced the possibility of unhealthy air quality. Air pollution regulators said the conditions were likely to produce an atmospheric inversion that would increase ground-level ozone, which is linked to a host of respiratory troubles ranging from trouble breathing to asthma attacks. The highest “re danger stretched from Los Angeles County westward into several counties up the coast where a north wind added another element to the mix of hot, dry air and parched vegetation. Elsewhere, the “re risk was characterized as elevated. An additional threat was likely to develop by Sunday with the arrival of seasonal monsoonal moisture and the possibility of thunderstorms. Any lighting strike is going to be a concern,Ž said Alex Tardy, a meteorologist with National Weather Service in San Diego.Southern California hit by record-breaking heat waveBy JOHN ANTCZAKASSOCIATED PRESS AP PHOTOConstruction workers carry large bottles of water during a break in the blistering heat in downtown Los Angeles on Friday.

PAGE 48

Saturday, July 7, 2018 www.yoursun.comFirst in a series. A pleasant woman in a calf-length peasant skirt and clogs heard us conversing in English at the tram stop one day. She explained that she enjoyed practicing her English and asked if she might help us “nd our way. We have her to thank for what proved to be our most useful tool for navigating Prague „ a real-time app that “nds the perfect tram route to any destination. Only once did it go so badly astray as to suggest we needed to make “ve different connections and wouldnt arrive home until past midnight. The woman also con“ded that the predominant Czech personality trait is pessimism and that older Czechs favorite pastime is complaining. Although over 60 herself, she seemed not to be one of them. At an Irish pub in Old Town, a middle-aged Liverpool couple sought refuge from the endless streams of tourists ”ooding around them. They observed, Czechs arent very friendly, are they? We asked one for directions, and he said, Im not a tour guide!Ž Theres nothing like voluntarily plunging back into a place so fraught with contradiction. Its notoriously dif“cult language bears no resemblance to any Western tongue, and surprisingly few Czechs try to speak English. Electrical connections rely on deceptively simple, round-pronged plugs that are incompatible with every device you own. The national dishes are bread in dizzying variety, elephantine pork knuckle, beets, beef tartare, and bread dumplings, one of which could feed a family of four. Did I mention bread? And yet, Pragues down-to-earth magic keeps drawing us back. Before visiting for the “rst time three years ago, we believed that this city, oppressed until 1989 by the bureaucracy and shortages of a communist regime, must still be gritty and grey. To be sure, one still sees buildings decorated with sooty carved workers, and one meets stolid older Slavs who cant unlearn habits from the occupation. But Prague is also medieval, Bohemian, built of both Art Nouveau and cobblestone, Classical, Romantic, hilariously inexpensive, bursting with tourist traps and street performers, a delight for students and backpackers who come there to party. Prague sells more whimsical toys, brightly colored childrens books and marionettes than FAO Schwartz ever dreamed of. In reaction to decades under communism, Prague has developed a unique multiple personality of dark pessimism, childlike humor and an Flying Airbnb to Prague: Lots of memories to recycle SUN PHOTOS BY SUE WADESue Wade foolishlyŽ asked her Airbnb hostess when her neighborhoods trash day was. Turns out that every day is trash day, eve rywhere, in Prague. This young man doesnt know what to make of an angelic Wenceslas Square street performer playing steel drums poorly. ColumnistSue Wade Through its Campaign Against Summer Hunger, All Faiths Food Bank plans to feed nearly 40,000 schoolaged children and their younger siblings who are at risk of going hungry this summer. The hiring of the community outreach workers will expand the reach to include invisible childrenŽ … newborn to 5 years who arent tallied in the school systems list of children quali“ed for free and reduced lunches during the school year. All Faiths Food Bank has hired four new community outreach workers to cover North Sarasota, South Sarasota and DeSoto counties during the summer to engage the community and build trust and awareness of the 150 summer food programs available to other areas, in an effort to reach more children this summer. Sarasota County Schools report more than 50 percent of school children qualify for these free and reduced lunches,Ž said Sandra Frank, CEO of All Faiths. Nearly 90 percent of DeSoto County school children qualify. As staggering as those numbers are, many of the children have siblings who are not yet in the school system and need to be fed. Our job is to reach those families this summer and to let them know we are here, with over 150 locations, to help them over the summer months.Ž Partnerships with the Sarasota County School Districts Food and Nutrition Services department and the Sarasota County Library System are essential to All Faiths mission of providing healthy solutions to end hunger in the community, according to information provided by All Faiths. Collaborations with summer programs throughout the two counties are vitalŽ in providing a safe place for our next-door neighbors to “nd the food they need to get through the summer months.Ž Our mobile pantries and backpacks will be available all summer long, providing food at schools throughout the community like Fruitville, Brentwood, Riverview, Booker Middle and many other community locations,Ž said Colleen Reinert, strategic program of“cer for All Faiths. We will continue to “nd new partners over the summer months who can provide even easier access to the food and essential meals needed to fuel growing minds.ŽCreativity helps feed the childrenSTAFF REPORTCREATIVITY | 4 RECYCLE | 2 adno=54537415

PAGE 49

Page 2 Saturday, July 7, 2018 irrepressible spirit of revolt. Radio stations take The Beatles and Cream as seriously as if it were still the 1970s. The Animals will appear in concert next year. Despite of“cial efforts to clean it up, graf“ti continues to explode onto every city surface. Bizarre statues „ like sculptor David Cerns giant BabiesŽ crawling up the communist-conceived ™ikov TV Tower and Wenceslas astride an upside-down HorseŽ „ pop up unexpectedly all over town. The “rst time we visited, it was all so novel that I was wide-eyed with delight over a street keyboard player wearing a horses head, which he bashed rhythmically on the keys for emphasis; silver-painted statues that whistled at passersby; and gypsies wanding the same giant bubbles that kids chase in tourist squares worldwide. We saw all the tourist spots „ the great medieval astronomical clock, Charles Bridge over the Vltava River, Prague Castle „ and brought home fridge magnets of all of them. Now, we wanted to live more day to day and get to know the real Prague. Airbnb can be an intimidating, if affordable, way to stay in a foreign country. Youre on your own, with no front desk, no cleaning service, no consistently operable TV, no English. If wed wanted, we could have rented a no-frills communist concrete box,Ž or a retro cabin near to river Sazava,Ž or a looming grey 1930s houseŽ whose writeup referred darkly to its owners history.Ž Instead, we opted for the relative comfort of a sunny ”at in a park full of magpies and red squirrels, with a balcony overlooking pine trees and clotheslines, an espresso machine that looked much cleverer than we are, and a bedroom decorated with cartoonish red-and-black prints. Even better, it had two nearby supermarkets, the Spojovaci tram stop, WiFi, and a small TV „ not that people on any of the channels spoke English. Airbnb means living in someone elses space. Even though they arent at home, youre immersed in their stuff „ in this case, a broken lava lamp, tattered cookbook and recipe binder, family photo albums, books (mostly in a foreign language), hookah and weed grinder, peach-scented candles, couscous, spices, two yogurts past their expiration dates, and unfathomable espresso and washing machines. All instructions were in Czech, as were all the labels at the supermarket. Even milk and oatmeal become mysteries to be solved „ never mind contact lens solution, which can be had only from a pharmacist. You instantly become part of a neighborhood where everyone has their own routines, none speaks English, and there are no tourists. All of it challenges you to adapt and learn quickly. Nor is this a bad thing. In fact, it was exactly the sort of mental reboot that we look for when traveling. Our host, Ivana, had answered many questions beforehand and left us in the hands of a young man named Jakub, a friend of hers charged with checking us in. Jakub was obviously in a hurry the day we arrived, punctuating his explanations with a disconcerting Wuzh, wuzh, wuzh,Ž which seems to be a Czech stalling technique. He whisked me through the operation of the infernal espresso machine, which I soon abandoned in favor of Nescaf instant, and neglected to explain an Electrolux that somehow washes clothes in a spinning metal drum covered with cheese graters. The Internet connection was good, so I later downloaded the Electrolux user manual, in English. Our “rst adventure outside the apartment was a simple, but educational, trip to the corner supermarket. On the way through our tree-lined new neighborhood, we learned that every day is trash day in Prague, which has recycling bins on every corner, and that early evening is when all the neighborhood panhandlers park their bicycles at the corner store, bum cigarettes, drink from 2-liter plastic bottles of cheap beer, and make sidelong remarks in Czech, probably about the new people in town. We also learned that the word for milkŽ is mleko. We dedicated our “rst full day in Prague to such everyday basics as buying tram passes, pronouncing Czech writing correctly, and practicing how to say thank youŽ (dkuji) every chance we got. We got plenty of practice, because we asked for a lot of help. We enthusiastically recycled some trash in our neighborhood streetside bins. These squat pods arent especially attractive, but theyre an earnest attempt to deal with the 661 pounds of refuse that each Praguer generates annually. Before recycling started in the 1990s, rubbish tended to pile up on the street, and still does on Sundays. Over the last decade or so, the Czech Republic has come to be ranked “fth in Europe for its recycling efforts. According to one wry ex-pat, whod lived in Prague with his Czech wife for more than 10 years, If you want to be Czech, you have to dedicate 15 minutes a day to recycling.Ž This says more about living with a Czech wife than with the rigors of recycling, which we didnt “nd that strenuous. When youre eating most of your meals out, its not that hard to RECYCLEFROM PAGE 1 All the comforts of home, including a hookah, lava lamp, and two Shades of GreyŽ books, in English, greeted us at Ivanas place. It was like being back in 1970s Berkeley. SUN PHOTOS BY SUE WADEBill Wade gets his ocial pass for free transportation in the Czech Republic. A darkly witty David Cern sculpture of Sigmund Freud with one hand in his pocket „ Man Hanging OutŽ „ dangles, unnoticed by most tourists, above a cobbled Old Town street. Wenceslas Square in Prague is ooded with tourists from every country in the world.RECYCLE | 4 SARASOTA ORTHOPEDICASSOCIATESof Excellence as the for Orthopedic Care in Sarasota and Manatee Celeating Sarasota / Lakewood Ranch / Venice 941-951-BONE (2663) www.SOA.mdSAME DAY/NEXT DAY APPOINTMENTS adno=54537412 adno=54539165

PAGE 50

Saturday, July 7, 2018 Page 3 adno=54537407

PAGE 51

Page 4 Saturday, July 7, 2018 Locations providing food and meals over the summer months can be found at AllFaithsFoodBank.org/food“nder. There, one will “nd weekly-updated distribution schedules for North County, South County and DeSoto County locations. All Faiths encourages checking the website regularly as new locations are added throughout the summer. The Campaign Against Summer Hunger lead sponsors include The Charles & Margery Barancik Foundation, Gulf Coast Community Foundation, Jewish Federation of Sarasota-Manatee, and the Observer Media Group. For more information, go to AllFaithsFoodBank.org. Distribution locationsBelow is a list of mobile pantry distributions in South County for the month of July. Laurel/Nokomis Nokomis Park Community Center Wednesday, July 11 and July 25 9-10:30 a.m. Venice Trinity Presbyterian Church Tuesday, July 17 10:30 a.m.-noon Salvation Army Venice Wednesday, July 11 1:30-2:30 p.m. North Port St. Nathaniels Episcopal Church Thursday, July 19 10-11:30 a.m. Fathers House Fellowship Thursday, July 12 4-6 p.m. Salvation Army North Port Friday, July 13-July 27 9-10:30 a.m.CREATIVITYFROM PAGE 1 “ll a bag with containers and recycle them in the right places. Green bins are for colored glass, white for clear, blue for paper, yellow for plastic, orange for cartons, and theres an anythingŽ bin labeled Smesn Odpad,Ž whose meaning „ Mixed WasteŽ „ couldnt have been more obvious. But our main mission for the day was obtaining public transport passes, following Jakubs directions to Mustek Station. Think The Amazing Race, just slower, because this was us. On the border between tourist-dense Old Town and Wenceslas Square, Mustek is an underground hub thrumming with activity and transportation of“cials. Not knowing what to expect, we “rst forti“ed ourselves with lunch at a Wenceslas Square tourist trap. There, we took the time to fully appreciate the serenity of our own, touristless neighborhood. Here, in Wenceslas Square, was where the tourists were, on holiday in giddy and exhausted profusion. The sheer volume of humanity was mind-boggling. Intending to be as little like them as possible, we went underground to seek the keys to Pragues intricate public transport system, which would free us to behave as if we were nonchalant locals. We would become so con“dent that we would fall asleep on the No. 9 tram until we reached our stop. (Not hard to do, as our home stop at Spojovaci was the end of the line.) Deep in the bowels of Mustek Station is a combined information of“ce and transportation museum, with a pair of glass windows where two patient of“cials spend their days waiting to help whomever appears. Wed come prepared with our passports and additional passport-size photos to af“x to our tram passes. One of the of“cials waved us forward. He asked our ages. When I confessed that I was 70, he eyed me and asked if my birthday had already passed. Expecting to be told that I was too old to be riding trams unassisted, I instead learned that I was entitled to ride them for free. Having seen seniors navigating our neighborhood on walkers and crutches, Id leapt to the rash conclusion that old age truly sucked in the Czech Republic. Now, in this inner sanctum of public transportation, I hollered Yes!Ž and pumped my “st. The elderly might have a rough go of it, but at least they can ride the tram free of charge. Bill, between 65 and 70, was also entitled to free transportation but needed a photo pass to prove it. The of“cial put it together for him and smiled benignly at the happy Americans who left to ride the tram, free, all the way back to their new home. From then on, every day was a new adventure, in a place where we werent tourists anymore.RECYCLEFROM PAGE 2 SUN PHOTOS BY SUE WADEOcials seem unable to contain Pragues explosion of grati. One tourist couple was already so exhausted with their holiday that divorce seemed imminent. Toys in Prague are so playfully trollish that even the scary ones couldnt frighten a child. At age 13 I began working in fine dining restaurants. The idea behind Cedar Reef Fish Camp was to use the same high quality ingredients to create delicious (yet affordable) food and serve it in a casual non-fussy atmosphere. Cooking is more than my hobby; its my therapy … thats what makes me an Original! I am extremely grateful for the opportunity to serve our community delicious meals every day. When you dine at Cedar Reef Fish Camp, please ask for me. I look forward to cooking for you!The Sarasota-Manatee Originals is a group of locally owned restaurants who share a passion for dining excellence and commitment to our community.DEAN DONNELLY, OWNER, CEDAR REEF FISH CAMP 1 5 South Ristorante € A more R estaurant € A ndreas € A nna Maria Oyster Bar € Arts & E ats Restaurant an d Ga ll er y € Beac h House € The Bijou Caf € Bir d roc k Taco S h ac k € Blas Caf & Martini Bar € B lu Island Bistro € Blue Marlin Seafood € Bridge Street Bistro € Caf Baci € Caf Gabbiano € Caf Venice € Cassariano Ita l ian Eater y € C edar Reef Fish C am p € Chaz 51 Bistro € Ciao! Italia € T he Crows Nest € Drunken Poet Caf € Duvals Fresh. Local. Seafood. € enRich Bistro € Eup h emia Haye € Fast N Fresh € Fins at S h ar k ys € Gold Rush BBQ € Gulf Drive Caf and Kokonut Hut € Harrys Continental Kitchens € JPAN R estaurant € Lo b ster Pot € MADE R estaurant € Mar Vista Doc k si d e Restaurant an d Pu b € Matt i sons Forty One € mi Pue bl o € Mic h ae l Jo h ns € Mic h ae l s On East € Migue l s R estaurant € Oasis Caf & Bakery € Op h e l ias On T h e Ba y € Ortyg i a Restaurant € Paci“c Rim € Paradise Grill € PIER 22 Restaurant € Po p s Sunset Grill € Primo! Ristorante € Riverhouse Reef & Grill € Roess l ers Restaurant € Sa l ute! Ristorante € Sandbar Seafood & S pi r i ts € Seafood Shack Marina, Bar & Grill € S i esta Key Oyster Bar € State Street Eat i ng H ouse € Stott l emyers Smo k e h ouse € Tsunam i € Village Cafe € The Waterfront Restauran t CEDAR PLANK SALMONIm an Originalvisit eatlikealocal.comadno=54539164

PAGE 52

Saturday, July 7, 2018 Page 5 Voted Best Of Sarasota2015, 2016, 2017, and 2018by Senior Advisor.com FAMILIESFAMILIES Bringing Together Assisted Living Facility with Limited Nursing Services License€ Double the industry standard for staff-to-patient ratios € Staff familiar with Lewy Body, Vascular Dementia, Parkinsons and Alzheimers € Highly trained staff awake and caregiving 24/7 € Pricing all inclusive € Private and shared rooms available € Couples welcome € Senior Mobile Physicians (offering primary care, ophthalmology, psychiatric nurse practitioner) and Psychiatrist Dr. Miguel Rivera consult with patients at Bayshore regularly € Long term care waiver accepted € Medicaid waiver with Humana € Newly remodeled € Spacious and secure back yard with walking path and swimming pool € Aging In Place Home; we work handin-hand with Tidewell € All physicians welcome to follow their patients at Bayshore € Open House Daily 2-5pm € Art offered Thursdays and SaturdaysAL#11852 Highly RecommendedI am a psychiatrist in the Sarasota/Venice area, and my practice is dedicated to the care of those with dementia. Ive had two most challenging patients stay at this facility for extended periods of time. The quality of care, and the friendliness, and compassion of the caregivers set this place apart. I highly recommend it. … Dr. Miguel RiveraBAYSHORE GUEST HOME & GARDENSAdministrator Leslie Ann OGorman DHarcourt(941) 400-3847512 Bayshore Road € Nokomis, Florida 34275 www.BayshoreGuestHome.comadno=54537414

PAGE 53

Page 6 Saturday, July 7, 2018 Considering Weight-Loss Surgery?Meet Our Bariatric Surgeons Dr. T. Patrick FitzgeraldDr. Arundathi RaoDr. John D. Nora Ever considered weight-loss surgery? Wondered if its right for you? Come find out at one of our Meet the Surgeon sessions. Learn about our Bariatric Surgery program and procedures we oer directly from one of our board-certi“ed Bariatric surgeons. Its a comfortable environment, where your questions are always welcome. We hope to see you there. Evening sessions, 6-7:30pmMonday July 9 Clark Road Health Care Center 5880 Rand Blvd., Sarasota, 34238 1st Floor Classroom Tuesday July 17 Jacaranda Library 4143 Woodmere Park Blvd., Venice, 34293 Activity Room Monday July 23 University Parkway Health Care Center 5350 University Parkway, Sarasota, 34243 2nd Floor Conf. Room Thursday July 26 Clark Road Health Care Center 5880 Rand Blvd., Sarasota, 34238 1st Floor Classroom Tuesday Aug. 7 Jacaranda Library 4143 Woodmere Park Blvd., Venice, 34293 Activity Room Monday Aug. 13 Thursday Aug. 23 Clark Road Health Care Center 5880 Rand Blvd., Sarasota, 34238 1st Floor Classroom Monday Aug. 27 University Parkway Health Care Center 5350 University Parkway, Sarasota, 34243 2nd Floor Conf. Room Tuesday Sept. 4 Jacaranda Library 4143 Woodmere Park Blvd., Venice, 34293 Activity Room Monday Sept. 10 Clark Road Health Care Center 5880 Rand Blvd., Sarasota, 34238 1st Floor Classroom Monday Sept. 24 University Parkway Health Care Center 5350 University Parkway, Sarasota, 34243 2nd Floor Conf. Room Thursday Sept. 27 Clark Road Health Care Center 5880 Rand Blvd., Sarasota, 34238 1st Floor Classroom Meet the Surgeon sessions are FREE, and registration is required. Your family member or support person is welcome to join you. For more information and to register, please call (941) 917-4753. Nationally accredited program Highest standards of care Comprehensive center adno=54537410

PAGE 54

Saturday, July 7, 2018 Page 7 Dr. T. Patrick FitzgeraldDr. Arundathi RaoDr. John D. Nora SMH Bariatric Surgery Program has € 3 expert Bariatric surgeons € Experience! (830+ procedures) € Specially trained support staSMH Bariatric Patients achieve higher success rates* Our patients achieve after 1 year: € Excess weight loss via gastric bypass (72%) € Success in staying on-goal (87.6%) Our patients resolve after 2 years: € Diabetes (77%) € High Cholesterol (55.6%) € GERD (43%) If youre considering weight-loss surgery, we earned this for you. This accreditation means that Sarasota Memorial Bariatric Surgery program is safely and successfully helping our patients lose weight and resolve obesity-related conditions. Weve already helped nearly 900 people get their lives back … and we can help you, too. Our comprehensive team is here to support you every step of the way. Take your “rst step! Call us to schedule your appointment today: (941) 917-4753 For more information about our program, visit smh.com/bariatric*versus national average adno=54537411

PAGE 55

Page 8 Saturday, July 7, 2018 adno=54533587 2 0 1 8 0 7 0 7 a r 0 8 p d f 1 0 5 J u l 1 8 1 8 : 3 2 : 0 7

PAGE 56

Josh Funk; J. Paschke € A P Source: U.S. De p artment of A g riculture All the recent tough trade talk has U.S. farmers paying close attention to export markets and the status of negotiations with Americas biggest trading partners. China, Canada and Mexico are the three biggest export markets for U.S. crops, and they have all been at the center of recent trade disputes. President Donald Trump has threatened tariffs on China, and the North American Free Trade Agreement is being renegotiated. Farmers have plenty of reason to worry because those three countries bought 42 percent of the $138.4 billion worth of U.S. agricultural exports last year. Each one of those three countries has been spending close to $20 billion annually on American crops for several years. Soybean farmers may be especially hard hit by Chinas proposed tariffs because China bought nearly one-third of last years U.S. soybean crop. Soybean prices are declining as a direct result of this trade feud,Ž said John Heisdorffer, president of the American Soybean Association trade group near Keota, Iowa. Soybean growers want to maintain their market in China where the crop is mostly used to feed pigs, but that will be difficult if tariffs make it more expensive.Fear on the farmMajor hit? Farmers top export markets are threatened under the tariffs proposed by President Trump. 15% 14 13 58 Canada $20.5 billion China 19.6 Mexico 18.6 All others 79.7 Total 138.4 Top markets for U.S. Agricultural exports Source: Rhodium Group Joe McDonald; Alex Nieves € APChinese investment into the United States was plunging even before President Donald Trump threatened to impose curbs on technology-related acquisitions. Spending on U.S. assets in the first half of this year fell 90 percent from the same period of 2017 to $1.8 billion, according to Rhodium Group, a research firm. At the same time, they sold assets worth $9.6 billion. Chinas foreign investment surged as free-flowing credit from state banks paid for iron mines, New Yorks Waldorf hotel, Swedens Volvo Cars and other assets. Worried about rising debt, regulators tightened controls in late 2016 and told companies to focus on assets that help Chinas economy instead of sports teams and trophy real estate. Trump has rescinded his threat of investment controls, but buyers face tougher U.S. scrutiny. Europe also is crafting its first mechanism to review foreign acquisitions in response to a wave of Chinese purchases. Chinas technology focus showed in the biggest U.S. acquisition so far this year: A maker of medical equipment paid $850 million for Dallas-based Argon Medical Devices.Plunging U.S. investments t t s a m $ A 0 10 20 30 40 $50 billion 13 14 15 16 17 18Chinese FDI to U.S.Slowing downSpending on U.S. assets in the first half of this year fell 90 percent from the same period of 2017 to $1.8 billion, according to Rhodium Group.Top Weekly Exchange Traded Funds $0$600$1,200 Copper Emerging-market stocks Asian stocks Gold European stocks Investment-grade bonds High-yield bonds Utilities stocks REITs S&P 500 Health care stocks Small-cap stocks Technology stocks Oil 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through July 5-1.6 1.1 2.2 1.7 0.7 1.4 1.7 -0.1 0.1 0.8 0.3 -2.3 -1.2 -4.7Copper plunged this week, and Asian stocks fell more than 2 percent. Oil dropped 1.6 percent but remains the Derbys top investment for the year. Small-cap stocks did the best.$1,000Derby StocksBonds Commodities% $1,207 1,121 1,101 1,035 1,034 1,026 1,020 1,001 985 978 961 943 924 856AP Direxion Mexico Bull MEXX 20.46 +3.42 +20.0 +44.3 -29.6 ProShs Ult Nasd Biot UBIO 39.17 +6.00 +18.1 +16.0 +5.3 Direx Biotech Bull LABU 110.51 +15.57 +16.4 +10.9 +48.7 ProSh UltraNasdBio BIB 63.95 +6.75 +11.8 +11.0 +7.6 Direx LatAm Bull 3x LBJ 21.69 +2.17 +11.1 +4.3 -13.1 Etracs 2x WFgo xEn LMLP 17.55 +1.65 +10.4 +7.5 +33.2 Direx DlyBrazilBull BRZU 19.63 +1.83 +10.3 -6.1 -31.6 Pro UltPro Russ2000 URTY 105.97 +9.32 +9.6 +3.5 +55.9 Direxion SCapBull 3x TNA 90.00 +7.84 +9.5 +3.4 +55.5 Direx Hlthcre Bull3x CURE 49.62 +4.25 +9.4 +3.7 +12.2 Velocity Daily Inv EXIV 34.10 +2.84 +9.1 -3.7 +13.0 Etracs Crued Oil OILX 42.82 +3.49 +8.9 +10.6 +63.4 CS 3x Inverse Brent DBRT 25.34 +1.98 +8.5 -14.0 ... Direx Russia Bull3x RUSL 45.85 +3.35 +7.9 +9.6 +31.9 Direx SOX Bull 3X SOXL 152.51 +11.01 +7.8 -13.7 +77.7 VanEck Vectors EnvSv EVX 97.00 +6.90 +7.7 +7.0 +23.8 Direxion Util Bull UTSL 27.46 +1.85 +7.2 +31.8 +7.9 Dirx DlyRtlBull3x RETL 44.99 +2.98 +7.1 +1.1 +64.0 Invesco SC Util II PSCU 56.60 +3.76 +7.1 +1.0 +12.4 Direxion TechBull 3x TECL 142.65 +9.36 +7.0 -2.6 +90.9 ProShs UltraPro QQQ TQQQ 61.08 +3.97 +7.0 +1.6 +79.5 iShares Mexico EWW 50.43 +3.29 +7.0 +12.3 -5.7 Ark Genomic Revolutn ARKG 31.08 +2.02 +7.0 +4.6 +33.9 Dirx Jr GoldMin Bull JNUG 14.60 +0.95 +7.0 +5.1 -16.4 Direx Euro STOXX 50 EUXL 23.01 +1.49 +6.9 -4.0 ... ProShs Ult Brazil UBR 50.61 +3.24 +6.8 -4.0 -16.3 ProShs Ultra R2K UWM 84.65 +5.10 +6.4 +2.5 +37.3 ETF Clinical Trials BBC 34.76 +2.07 +6.3 -0.2 +37.2 ProSh Ultra HlthCre RXL 95.79 +5.46 +6.0 +3.2 +14.1 iShares Nasd Biotech IBB 116.21 +6.39 +5.8 +5.5 +6.9 Direxion MCapBull3x MIDU 51.08 +2.77 +5.7 -2.0 +36.4 Inv SP SmC Cn Ds II PSCD 67.38 +3.59 +5.6 +0.5 +25.6 Inv S&P SmCp HCre II PSCH 133.58 +7.12 +5.6 +1.3 +49.5 Dir Dly Gold Bull3x NUGT 25.66 +1.33 +5.5 +2.6 -10.4 FstTrust Arca Biotch FBT 147.66 +7.65 +5.5 +3.4 +22.2 ProSh Ultra SmCap SAA 122.60 +6.25 +5.4 +0.9 +41.9 Direxion REst Bull3x DRN 23.00 +1.17 +5.4 +12.2 +4.4 ProSh Ultra Semi USD 45.61 +2.30 +5.3 -11.0 +65.3 SPDR S&P Biotech XBI 100.25 +5.06 +5.3 +4.1 +23.0 C-tracks Miller How MLPE 22.16 +1.11 +5.2 ... ... $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR Technology stocks, which have outpaced the market all year, rose again on Friday. The warehouse club operator reported earnings that fell short of analysts forecasts. The drugmaker reported positive results in a trial for an Alzheimers treatment. After a wobbly start, U.S. stocks mounted a broad rally, shaking off two consecutive weekly losses. Investors set aside the trade dispute between the U.S. and China and focused on a solid U.S jobs report for June instead. 250 300 350 $400 AMJ BiogenBIIB Close: $357.48 58.67 or 19.6% $249.17$370.57 Vol.: Mkt. Cap: 12.8m (7.9x avg.) $75.4 b 52-week range PE: Yield: 25.6 ... 80 85 90 $95 AMJ PriceSmartPSMT Close: $83.40 -10.00 or -10.7% $77.50$94.45 Vol.: Mkt. Cap: 1.2m (8.8x avg.) $2.5 b 52-week range PE: Yield: 33.6 0.8% 90 95 100 $105 AMJ MicrosoftMSFT Close: $101.16 1.40 or 1.4% $68.70$102.69 Vol.: Mkt. Cap: 18.2m (0.7x avg.) $777.2 b 52-week range PE: Yield: 56.2 1.7% Best Stocks One MonthBEST LARGE-CAP STOCKS Sarepta Thera SRPT 139.33 5.4 42.7 283.7 dd ... Campbell Soup CPB 41.91 3.4 23.1 -17.5 13 3.3 21st Century Fox B FOX 48.43 -1.7 22.5 73.7 21 0.7 21st Century Fox A FOXA 48.93 -1.5 22.4 73.1 22 0.7 Darden Rest DRI 111.08 3.8 21.5 25.1 23 2.7 Line Corp LN 43.84 6.7 20.8 24.5 ... ... Regeneron Pharm REGN 369.59 7.1 20.0 -27.4 28 ... RPM Intl RPM 60.45 3.7 18.7 12.0 21 2.1 Diamondback Energy FANG 134.97 2.6 18.4 49.3 26 ... Discovery Inc C DISCK 25.76 1.0 18.2 0.5 13 ... Biogen Inc BIIB 357.48 23.2 17.9 7.6 22 ... Cimarex Energy XEC 100.56 -1.2 17.5 5.0 22 0.6 America Movil ADS A AMOV 17.51 5.9 17.1 8.7 ... ... Parsley Energy PE 31.67 4.6 16.4 11.5 53 ... Sempra Energy SRE 117.78 1.4 16.1 8.6 22 3.0 Spectra Energy Ptrs SEP 35.54 0.3 16.0 -13.1 10 8.5 America Movil L AMX 17.65 5.9 15.4 9.0 13 1.0 Cemex SAB de CV CX 6.96 6.1 15.4 -28.7 ... ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Solid Biosciences SLDB 42.26 18.6 75.6 ... dd ... Natera Inc NTRA 19.93 5.9 62.2 82.4 dd ... Arrowhead Pharma ARWR 15.83 16.4 53.5 816.2 dd ... Tandem Diabetes Cre TNDM 23.05 4.7 47.4 189.1 dd ... Endo Intl plc ENDP 10.86 15.2 41.6 -11.2 dd ... Gray Television GTN 16.05 1.6 40.8 16.4 9 ... Foundation Medicine FMI 136.65 0.0 39.8 246.1 dd ... Canada Goose Holdg GOOS 59.61 1.3 37.9 207.8 ... ... VEON Ltd VEON 3.09 29.8 37.9 -14.9 ... 9.1 RegenxBio Inc RGNX 79.30 10.5 35.0 279.3 57 ... Etsy Inc ETSY 44.71 6.0 34.5 194.6 66 ... Heron Therapeutics HRTX 40.85 5.1 33.9 183.2 dd ... Carvana Co A CVNA 47.17 13.4 30.9 112.4 ... ... Acxiom Corp ACXM 39.72 32.6 30.8 53.3 78 ... Acceleron Pharma XLRN 46.70 -3.8 29.7 44.2 dd ... Gulfport Energy Corp GPOR 13.23 5.3 28.6 -12.1 7 ... Tabula Rasa Hlthcare TRHC 68.41 7.2 25.8 351.5 cc ... Fox Factory Hldg FOXF 52.90 13.6 25.4 42.2 38 ...BEST SMALL-CAP STOCKS Renren Inc RENN 2.40 -2.8 199.6 87.8 dd ... CLPS Incorporation CLPS 10.86 -16.1 108.8 ... ... ... NII Holdings Inc NIHD 4.31 10.5 88.2 522.1 dd ... Xerium Tech XRM 13.28 0.3 87.0 77.9 cc ... Danaos Corp DAC 2.40 26.3 81.1 50.0 3 ... Innovate Biopharma INNT 20.43 -13.3 72.4 35.2 ... ... Siebert Fncl SIEB 12.73 22.2 71.8 210.0 dd 0.8 Apollo Medical Hldg AMEH 24.95 -3.5 70.3 165.0 ... ... Galmed Pharma GLMD 11.39 -4.3 67.5 89.5 13 ... BioLife Solutions BLFS 17.02 49.2 66.7 474.8 dd ... Legacy Resrvs LP pfB LGCYO 16.86 -8.6 64.3 0.0 ... 11.9 Zafgen Inc ZFGN 10.84 6.0 63.7 192.1 dd ... Lifevantage Corp LFVN 8.44 32.5 62.0 69.9 ... ... Motus GI Holdings MOTS 9.69 34.8 58.6 ... dd ... Cocrystal Pharma Inc COCP 3.94 7.7 57.6 -42.3 ... ... Arbutus Biopharma ABUS 9.20 26.0 54.6 142.7 dd ... Xenon Pharma XENE 10.05 9.2 54.6 201.5 ... ... Spero Therapuetics SPRO 16.89 15.1 54.4 ... ... ...Industry Rankings 1. Utilities 2.5 9.7 6.3 ^%! | 8654 4.5 2. Health Care 3.1 1.4 8.7 ^%! | 986432 10.5 3. Consumer Goods 1.0 1.4 0.2 651 | -1.2 4. Consumer Services 1.2 1.1 8.9 ^%! | 9996543 20.2 5. Telecommunications 2.1 0.7 -0.4 ^%! | 4 0.2 6. Oil & Gas -0.2 -0.5 13.4 ^%! | 99974 20.5 DJ Total Market index 1.6 -0.6 6.2 ^%! | 9972 14.1 7. Technology 2.6 -0.8 11.3 ^%! | 99998762 30.5 8. Financials 0.8 -2.8 1.8 ^%! | 97651 9.0 9. Basic Material 0.7 -3.7 4.3 ^%! | 986542 10.8 10. Industrials 1.0 -3.9 2.2 ^%! | 9851 9.8 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Internet 3.3 3.8 19.3 (*&^ | 87642 29.3 Web.com Group WEB -0.4 +22.3 +42.7 (*&^ | 741 +9.2 Line Corp LN +6.7 +20.8 +10.3 (*&^ | 873 +24.5 Meet Group Inc MEET +2.2 +16.2 +136.1 (*#@!754 | -11.1 Telecomm. Equipment 0.7 0.4 6.3 (*&^ | 8752 26.3 Ooma Inc OOMA +8.8 +26.7 +38.7 (*&^ | 998753 +90.6 KVH Industries Inc KVHI +1.1 +20.4 +32.2 (*&^ | 9821 +48.4 Ribbon Communic RBBN +3.7 +20.4 +46.7 (*^%$#!62 | -4.3 Computer Services 2.8 -0.1 0.9 (*&^ | 743 9.6 Rimini Street RMNI +7.9 +26.3 -14.5 *&^%8764321 | -29.9 Endurance Intl EIGI +8.5 +18.7 +49.0 (*&^ | 8741 +25.2 NetScout Systems NTCT +2.4 +10.5 +15.6 (&^%$76321 | -12.9 Software 3.0 -0.5 11.6 (*&^ | 9643 37.5 eGain Corp EGAN +18.9 +34.5 +123.0 (*&^ | 9996 +867.1 Finjan Holdings Inc FNJN +11.2 +29.0 +32.6 (*&^ | 732 +8.8 Majesco MJCO +19.5 +27.8 +38.7 (*&^ | 96432 +37.8 Computer Hardware 1.6 -2.0 10.4 (*&^ | 87631 28.7 Par Technology PAR -0.1 +25.6 +29.9 (*&^ | 9996 +103.4 Agilysys Inc AGYS +5.0 +12.9 +31.6 (*&^ | 9875 +58.0PC Connection Inc CNXN +2.6 +9.1 +29.9 (*&^ | 8761 +28.2 Electronic Office Equipment 6.3 -3.5 -15.1 *^#@!9654 | -39.1 Pitney Bowes PBI +6.3 -3.5 -15.1 *&$#9521 | -34.4 Semiconductors 2.8 -5.4 7.5 (*&^ | 9 32.1 Impinj Inc PI +7.7 +12.3 +89.0 ^%#@98641 | -53.2 Innera Corp INFN +2.7 +10.9 -6.2 (*^$#653 | -6.5 Everspin Technologie MRAM +1.8 +10.2 +22.9 9876 | -60.0Technology sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, July 7, 2018

PAGE 57

A -:A-MarkPM Q AMRK .32 2.4 57 18.83 10.39 1 13.13 15 13.60 12.80 -.15 -10.4 AAC Hldgs N AAC 13.06 5.99 105 9.48 352 9.90 9.28 +.11 +5.3 AAON Q AAON .32f .9 43 40.25 29.05 166 35.30 761 35.65 32.84 +2.05 -3.8 AAR N AIR .30 .6 27 49.05 34.25 135 47.20 515 47.85 45.90 +.71 +20.1 ABB Ltd N ABB .76e 3.5 28.67 21.22 2431 21.55 6713 21.71 21.23 -.22 -19.6 ABM N ABM .70 2.3 19 45.12 28.17 554 30.07 2974 30.31 28.68 +1.07 -20.3sAC Immun n Q ACIU 13.91 6.03 1238 12.86 1325 14.00 9.05 +3.54 +.5 ACI Wwde Q ACIW 27.16 20.23 288 26.02 1450 26.06 24.37 +1.35 +14.8 ACM Rsc n Q ACMR 15.60 4.74 44 10.85 288 11.22 9.83 +.07 +106.7 ACNB Cp Q ACNB .92f 2.6 19 36.00 24.45 6 35.50 49 35.85 34.25 +1.45 +20.1 ADT Inc n N ADT 9.12 6.93 794 8.18 7098 8.65 7.80 -.47 +4.6 AES Corp N AES .52 4.0 12 13.56 9.86 5478 13.00 23914 13.18 12.80 -.41 +20.0 AFLAC s N AFL 1.04 2.4 13 46.19 38.31 2610 42.91 9232 43.35 42.47 -.11 AG MtgeIT N MITT 2.00f 10.4 7 19.95 16.31 155 19.25 586 19.36 18.77 +.46 +1.3 AG Mtg pfA N MITTpA 2.06 8.0 25.91 24.88 2 25.65 4 25.66 25.50 +.17 +1.2 AG Mtg pfB N MITTpB 2.00 7.8 25.71 24.50 1 25.63 5 25.67 25.35 +.05 +1.2 AGCO N AGCO .60 1.0 26 75.95 58.12 660 60.93 1911 61.14 59.71 +.21 -14.7 AGNC Inv Q AGNC 2.16 11.3 7 21.94 17.84 4017 19.07 13886 19.11 18.60 +.48 -5.5 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 8 25.77 24 25.91 25.67 +.10 -.3 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 22 26.00 54 26.26 25.80 +1.1 AH Belo N AHC .32 7.3 5.80 4.35 46 4.40 90 4.70 4.40 -.30 -8.3 AK Steel N AKS 21 6.88 4.00 8561 4.59 32549 4.60 4.27 +.25 -18.9 ALJ Reg n Q ALJJ 3.75 1.42 24 1.94 99 1.97 1.88 +.04 -38.4 AMAG Ph Q AMAG 25.63 11.93 285 20.25 1453 20.45 19.10 +.75 +52.8 AMC Ent N AMC .80 4.6 23.60 10.80 1729 17.30 5253 17.45 15.55 +1.40 +14.6 AMC Net Q AMCX 12 69.02 46.89 351 62.85 1658 62.95 61.13 +.65 +16.2 AMN Hlth N AMN 24 68.20 34.85 223 61.70 1063 62.30 58.55 +3.10 +25.3 ANGI Hme Q ANGI 16.61 10.24 332 16.18 1237 16.42 15.12 +.80 +54.7 ANI Ph h Q ANIP 29 74.70 42.23 289 71.00 537 72.81 65.86 +4.20 +10.2tARC Docu N ARC 12 4.84 1.72 86 1.75 601 1.84 1.72 -.02 -31.4 ARC Grp Q ARCW 3.10 1.80 13 2.30 23 2.40 2.23 -.15 +9.5 ARCAbio rs Q ABIO 2.71 .45 128 .55 711 .60 .52 -.01 -59.4 ASA Gold N ASA .04e .4 12.99 10.00 77 10.35 223 10.45 10.10 +.15 -8.6 ASLAN n Q ASLN 10.44 5.08 6 8.30 35 8.97 8.01 -.60 +48.0 ASML Hld Q ASML 1.71e .9 40 216.90 129.33 380 197.32 3323 197.84 189.81 -.65 +13.5 ASV Hld n Q ASV 10.80 4.75 7 6.03 38 6.06 5.40 +.24 -40.6 AT&T Inc N T 2.00 6.1 12 39.80 31.17 41185 32.68 149708 32.80 32.00 +.57 -15.9 AT&T 66 n N TBB 26.72 24.47 116 25.34 419 25.49 25.15 +.18 -2.9 ATA Inc Q ATAI .41e 10.0 6.62 4.02 6 4.08 31 4.57 4.06 -.11 -11.7 ATN Intl Q ATNI .68 1.2 69.88 49.34 31 56.38 131 56.62 52.26 +3.61 +2.0 A10 Ntwks N ATEN 8.45 5.63 624 6.99 1687 7.04 6.20 +.76 -9.5 AU Optron N AUO .18e 5.35 3.72 462 4.25 2342 4.25 4.16 +.02 +2.2 AV Homes Q AVHI 6 21.80 14.65 169 21.55 605 21.65 21.35 +.15 +29.4 AVX Cp N AVX .46 2.6 20.22 14.51 546 18.00 1542 18.02 15.40 +2.33 +4.0 AXA EqH n N EQH 22.25 19.90 1419 21.20 5513 21.24 20.42 +.59 -.9 AXT Inc Q AXTI 23 10.75 5.80 181 7.15 749 7.25 6.80 +.10 -17.8 AZZ Inc N AZZ .68 1.3 23 57.65 39.50 419 52.85 2766 53.35 42.65 +9.40 +3.4 Aarons N AAN .12 .3 10 49.77 34.29 519 44.13 1862 44.95 43.16 +.68 +10.7 Abaxis Q ABAX .72f .9 71 83.98 43.66 322 83.23 887 83.35 82.91 +.22 +68.1 AbbottLab N ABT 1.12 1.8 28 64.60 47.83 3648 62.16 14805 62.40 60.32 +1.17 +8.9 AbbVie N ABBV 3.84 4.0 17 125.86 69.38 5865 96.92 17557 97.07 91.85 +4.27 +.2 AbeonaTh Q ABEO 22.75 6.25 660 15.95 1981 16.45 15.75 -.05 +.6 AberFitc N ANF .80 3.1 18 29.20 8.81 3023 26.00 8566 26.21 23.73 +1.52 +49.2 AbdAsPac A FAX .42 9.7 5.29 4.32 740 4.34 2260 4.37 4.32 +.02 -11.1 AbdAustEq A IAF .70e 11.4 6.77 5.85 42 6.15 198 6.27 6.08 -.10 -3.5 AbdnChile A CH .58e 8.3 9.64 6.76 199 7.01 767 7.02 6.85 +.01 -21.5 AbdGlbInc A FCO .84 10.7 9.48 7.81 20 7.85 72 7.96 7.83 -.07 -11.0 AbdEMSmC A ABE .21e 1.4 15.82 12.70 14.69 +1.0 AbdJapnEq N JEQ .48e .7 9.89 8.32 9 8.51 39 8.96 8.51 -.33 -5.6 Ability rs Q ABIL 14.55 2.14 479 7.48 3033 10.00 6.41 +.35 +70.0 Abiomed Q ABMD 450.93 139.55 622 405.99 2243 415.31 392.20 -3.06 +116.6 Abraxas Q AXAS 43 3.27 1.51 1012 2.98 3813 2.99 2.77 +.09 +21.1 AcaciaC n Q ACIA 50.10 24.72 337 35.40 1295 35.55 34.13 +.59 -2.3 AcaciaTc Q ACTG .50 12.3 5.50 2.90 120 4.05 654 4.20 4.00 -.10 AcadiaHlt Q ACHC 18 54.34 26.92 524 42.25 2700 42.46 40.21 +1.34 +29.5 AcadiaPh Q ACAD 41.20 14.51 4604 17.84 13786 18.15 15.13 +2.57 -40.8 AcadiaRlt N AKR 1.08 3.9 24 30.63 21.34 351 27.68 2282 27.74 26.94 +.31 +1.2tAcasti g rs Q ACST 3.36 .55 69 .59 368 .63 .55 +.02 -37.6 AccelrDiag Q AXDX 30.35 16.75 97 21.15 474 22.15 20.30 -1.15 -19.3 Acceleron Q XLRN 50.00 29.57 423 46.70 2364 48.02 45.05 -1.82 +10.0 Accenture N ACN 2.66 1.6 26 165.58 122.03 1827 164.51 8925 165.42 161.30 +.92 +7.5 AccessNt Q ANCX .60 2.0 26 30.99 24.36 22 29.70 108 29.89 28.51 +1.10 +6.7sAccoBrds N ACCO .24 1.7 24 14.30 10.35 368 14.05 1425 14.35 13.70 +.20 +15.2 Accuray Q ARAY 6.15 3.60 123 4.13 1288 4.15 3.95 +.03 -4.1 AcelRx Q ACRX 5.75 1.55 296 3.55 2063 3.88 3.15 +.18 +75.3sAcerTh rs Q ACER 24.88 6.56 15 23.83 90 24.88 21.32 +2.23 +72.1 AcetoCorp Q ACET .04m 1.1 17.10 2.22 291 3.62 1848 3.98 3.18 +.27 -65.0 Achaogen Q AKAO 25.22 8.22 921 8.51 4113 9.07 8.42 -.15 -20.8 AchvLfS rs Q ACHV 62.70 3.28 251 3.58 867 4.05 3.35 -.20 -73.3 Achillion Q ACHN 5.66 2.58 781 2.99 3297 3.02 2.79 +.16 +3.8 AclarisTh n Q ACRS 30.08 16.01 273 20.49 829 21.11 19.26 +.52 -16.9tAcmeU A ACU .44 2.3 17 28.80 18.91 7 19.00 41 21.20 18.51 -1.75 -18.8 AcordaTh Q ACOR 36.35 16.55 677 30.55 2181 31.10 28.40 +1.85 +42.4 AcornInt rs N ATV 38.86 9.33 15 19.00 66 19.00 14.12 +4.75 +7.7 ActiniumP A ATNM 1.24 .33 1051 .62 2997 .65 .57 -.02 -6.6 Act TxR n N TAXR 23.79 19.42 3 21.73 22 21.74 21.24 +.34 +1.6 ActivsBliz Q ATVI .34f .4 50 79.63 55.86 2928 77.19 16949 77.68 75.00 +.87 +21.9 Actuant N ATU .04 .1 30.05 21.50 438 29.45 2285 29.45 28.76 +.10 +16.4 Acuity N AYI .52 .4 15 208.83 109.98 1366 128.47 7904 139.69 115.01 +12.60 -27.0 Acushnet n N GOLF 25.66 15.16 86 24.53 569 24.73 23.93 +.07 +16.4sAcxiom Q ACXM 78 39.88 18.60 1204 39.72 9878 40.04 31.66 +9.77 +44.1 AdamasPh Q ADMS 44.00 13.50 335 25.62 1498 26.18 24.95 -.21 -24.4 AdamisPh Q ADMP 5.85 2.35 860 4.50 15733 5.10 4.10 +1.30 +2.3 AdaDvsEq N ADX 1.32e 1.3 16.11 14.26 204 15.55 754 15.58 15.30 +.13 +3.5 AdamsNR N PEO 1.32e 1.0 21.48 16.90 67 19.99 342 20.16 19.68 -.10 +.8 AdmRsc A AE .88 2.1 50.59 32.80 22 41.05 63 43.08 40.40 -1.95 -5.6 Adaptim n Q ADAP 14.63 4.36 223 11.47 841 12.00 11.41 -.40 +71.7 AddusHmC Q ADUS 48 61.25 30.95 33 57.50 232 59.20 56.53 +.25 +65.2 ADDvtgTch Q AEY 2.33 1.21 45 1.33 71 1.34 1.29 +.02 -9.7 Adecaogro N AGRO 11.15 7.20 419 8.41 1942 8.52 7.87 +.46 -18.7 AdestoTc n Q IOTS 10.80 4.25 83 8.50 445 8.60 8.20 +.10 +31.8 Adient n N ADNT 1.10 2.2 86.42 47.03 545 50.04 2520 50.89 47.30 +.85 -36.4 AdmaBio Q ADMA 5.70 2.01 240 4.40 502 4.79 4.37 -.11 +37.1 AdobeSy Q ADBE 57 258.91 138.31 1861 248.19 9530 248.72 239.60 +4.38 +41.6 Adomani n Q ADOM 18.31 .50 708 .81 2739 1.19 .73 -.28 -81.5sAdtalemGl N ATGE .36 .7 20 50.15 30.15 342 50.65 1278 50.65 47.70 +2.55 +20.5 Adtran Q ADTN .36 2.3 43 25.10 13.95 215 15.50 946 15.70 14.55 +.65 -19.9 AduroBio n Q ADRO 14.05 5.83 216 7.50 953 7.70 6.90 +.50 AdvAuto N AAP .24 .2 24 143.42 78.81 889 137.17 2919 138.00 133.42 +1.47 +37.6 AdvDisp n N ADSW 25.71 21.50 297 24.91 1580 25.08 24.62 +.13 +4.1 AdvDrainS N WMS .32f 1.1 25 31.00 17.90 193 29.35 842 29.65 28.30 +.80 +23.1 AdvEmis n Q ADES 1.00 8.6 3 12.20 7.00 51 11.65 268 11.88 11.13 +.29 +20.6tAdvEnId Q AEIS 17 95.00 57.03 220 61.16 1169 61.23 57.03 +3.07 -9.4 AMD Q AMD 17.34 9.04 65037 16.36 183101 16.39 14.74 +1.37 +59.1 Advansx n N ASIX 46.51 29.55 109 37.58 451 38.41 36.20 +.95 -10.7 AdvOil&Gs N AAV 6 7.35 2.70 28 3.15 202 3.20 3.05 +.05 -26.7 Advaxis Q ADXS 7.45 1.42 222 1.57 1040 1.58 1.44 +.12 -44.7 AdvClayCv N AVK 1.13 7.4 16.80 14.62 163 15.27 300 15.39 15.19 -.02 -3.8 AdvCCvII N AGC .56 10.1 6.49 5.40 107 5.56 585 5.62 5.54 -.03 -7.2tAdvClEnh N LCM .84 10.8 8.87 7.67 51 7.75 146 7.79 7.67 +.01 -7.0 AdverumBi Q ADVM 8.59 2.40 503 5.95 2323 5.95 5.30 +.65 +70.0 AdSDorWr N AADR .32e .6 64.00 46.54 11 53.56 163 53.65 47.31 +.32 -9.0 AdvS Vice n Q ACT 29.50 24.23 5 26.29 15 26.40 25.46 +.59 +.3 AdSNewT n N FNG 24.13 19.60 8 21.72 40 21.72 20.89 +.49 +1.2 AdvS Kor n N KOR 32.69 26.11 0 26.74 1 26.86 26.74 -.94 -13.8sAdvSmCap N SCAP 39.07 30.53 0 39.38 1 39.39 38.33 +1.11 +12.5tAdvPacFlt N FLRT 1.56e 50.07 48.52 2 49.01 2 49.14 48.52 -.30 -.7 AdvSSage N HOLD .41e .4 103.68 99.03 99.22 1 99.22 99.22 AdvNfltMS N MINC 1.34e 2.8 48.91 47.73 6 47.85 21 47.92 47.77 +.07 -1.1 AdvSStarG N VEGA 31.97 28.75 31.23 4 31.24 30.82 +.05 +1.3 AdvTrTabs N TTFS .47e .7 75.63 64.11 1 68.68 8 68.80 67.48 +.42 -3.9 AdMadGBd N FWDB .73e 2.8 27.29 24.20 25.62 1 25.62 25.06 +.20 -1.0 AdMadIntl N FWDI .37e 1.2 33.10 27.18 30.34 0 30.34 30.34 +.21 -2.3 AdMadDm N FWDD .18e .3 57.19 47.83 53.44 0 53.44 53.28 -.25 -.1 AdvActBear N HDGE 8.91 7.43 195 7.61 420 7.88 7.60 -.19 -2.9 Aecom N ACM 11 39.90 30.15 468 32.99 2634 33.07 31.91 -.04 -11.2tAegeanMP N ANW .08 4.3 5 6.00 .60 22446 1.86 62760 2.35 .60 +1.20 -56.7 Aegion Q AEGN 23 28.19 19.11 67 26.48 322 26.63 25.24 +.73 +4.1 AegleaBio n Q AGLE 12.00 2.81 141 10.17 982 11.37 9.90 -.41 +88.0 Aegon N AEG .25e 4.2 7.48 5.20 949 6.02 4610 6.06 5.85 +.10 -4.4 Aegon cap N AEH 1.59 6.1 26.52 25.40 66 26.23 240 26.25 25.88 +.24 +1.6 Aegon 6.5 N AED 1.63 6.1 26.83 24.55 21 26.50 93 26.57 26.26 +.22 +2.1 Aegon flt N AEB .77 3.1 25.35 23.55 14 24.77 76 24.85 24.73 +.10 +2.4 AehrTest h Q AEHR 4.33 2.12 121 2.61 389 2.65 2.37 +.26 -3.7 Aemetis Q AMTX 3.12 .45 110 1.74 2566 2.40 1.45 +.23 +216.4 AerCap N AER 8 56.26 46.23 808 54.59 3744 54.86 53.41 +.44 +3.8 AeriePhm Q AERI 71.30 47.05 191 67.40 1259 67.48 63.90 -.15 +12.8 Aerocntry A ACY 3 17.34 10.10 3 15.30 7 15.85 14.50 -.55 +.4 AerohiveN N HIVE 6.50 3.02 183 4.13 760 4.24 3.93 +.16 -29.2 AerojetR N AJRD 36.25 20.77 395 29.70 1330 29.88 28.92 +.21 -4.8 AeroViron Q AVAV 73.63 36.71 281 72.07 1362 72.61 68.55 +.64 +28.3 AEtern g rs Q AEZS 3.29 .97 33 2.03 175 2.04 1.91 +.08 -14.0 Aethlon rs Q AEMD 3.85 .79 23 1.34 229 1.35 1.28 +.06 +18.6 Aetna N AET 2.00 1.1 18 194.40 149.69 2134 186.21 7446 186.45 183.47 +2.71 +3.2tAeviGeno Q GNMX 2.65 1.00 122 1.03 377 1.11 .99 -.09 -14.6tAffilMgrs N AMG 1.20 .8 12 216.99 145.00 635 148.06 1609 150.38 145.00 -.61 -27.9 AfmedNV Q AFMD 2.85 1.15 287 1.85 690 1.90 1.60 +.20 +42.3 Agenus Q AGEN 6.19 2.13 914 2.42 3237 2.45 2.22 +.15 -25.8tAgileThera Q AGRX 5.60 .44 190 .56 1234 .58 .44 +.07 -79.2 Agilent N A .60 1.0 73 75.00 58.22 2270 62.29 7677 62.40 60.79 +.60 -7.0sAgilysys Q AGYS 15.95 9.80 159 16.27 697 16.28 15.35 +.77 +32.5 AgiosPhm Q AGIO 99.82 50.91 331 84.94 1459 86.23 82.48 +.71 +48.6 Agnico g N AEM .44 44 51.86 37.35 1056 46.87 3827 47.83 44.68 +1.04 +1.5sAgreeRlt N ADC 2.16f 4.0 25 54.16 43.74 101 54.25 529 54.28 52.13 +1.48 +5.5 AgroFresh Q AGFS 16 9.05 4.94 59 7.08 214 7.25 7.02 +.07 -4.3 AileronT n Q ALRN 15.48 4.90 7 5.40 48 5.57 5.14 -.02 -48.8 Aimmune n Q AIMT 42.00 18.25 290 28.48 946 28.56 26.50 +1.59 -24.7 Air Inds A AIRI .60 40.0 2.00 1.15 103 1.50 258 1.80 1.36 -.30 -11.2 AirLease N AL .40 .9 5 50.70 37.34 324 42.18 2093 42.52 41.32 +.21 -12.3 AirProd N APD 4.40 2.8 23 175.17 141.88 730 156.64 3586 157.54 154.29 +.91 -4.5 AirT Inc Q AIRT 35.08 14.40 0 30.55 11 33.62 30.21 -2.80 +23.7 AirTrnsp Q ATSG 27.67 19.17 282 23.70 1317 23.78 22.27 +1.11 +2.4tAirMedia Q AMCN 2.87 .58 389 .64 758 .64 .58 +.01 -44.8 Aircastle N AYR 1.12 5.5 9 25.30 18.97 294 20.46 1182 20.70 20.18 -.04 -12.5 Airgain n Q AIRG 40 14.39 7.31 83 10.12 181 10.19 9.08 +.93 +12.6 AkamaiT Q AKAM 68 83.08 44.65 1239 75.17 6589 75.33 72.19 +1.94 +15.6 AkariTh rs Q AKTX 11.95 1.70 14 2.06 252 2.15 1.95 +.11 -52.4 AkceaTh n Q AKCA 33.99 8.10 178 25.52 482 25.90 23.61 +1.81 +47.0 AkebiaTher Q AKBA 20.25 7.90 868 10.07 3571 10.13 9.38 +.09 -32.3 AkersBios Q AKER 1.82 .12 1291 .38 6447 .41 .37 -.01 +180.6 Akorn Inc Q AKRX 52 33.73 10.76 4274 18.07 11693 18.38 16.30 +1.48 -43.9sAkoustis n Q AKTS 9.50 4.86 221 8.79 1156 9.50 6.96 +1.52 +41.1 AlaPw pf Q N ALPpQ 1.25 4.8 27.05 24.49 10 26.20 80 26.21 25.55 +.72 -1.4 AlamoGp N ALG .44 .5 24 120.58 86.41 26 91.13 139 92.70 88.90 +.77 -19.3 AlamosGld N AGI .02 .3 8.58 4.83 1716 5.85 6347 5.92 5.61 +.16 -10.1 Alarm.cm n Q ALRM 43 49.49 33.39 335 42.29 1484 42.49 39.94 +1.91 +12.0 AlaskaAir N ALK 1.28f 2.1 8 95.75 57.53 833 62.34 5667 62.43 59.43 +1.95 -15.2 AlaskCom Q ALSK 58 2.91 1.39 57 1.73 337 1.77 1.61 -.04 -35.4 AlbnyIn N AIN .68 1.1 53 68.85 49.20 64 61.75 306 62.50 59.40 +1.60 +.5 Albemarle N ALB 1.34f 1.4 21 144.99 86.75 1171 95.54 5968 97.82 92.98 +1.21 -25.3 Albireo Q ALBO 39.87 20.25 94 36.63 284 37.34 35.00 +1.13 +43.1 Alcentra h Q ABDC .72 11.1 13.63 5.90 39 6.51 168 6.74 6.40 +.12 -22.4 Alcoa Cp N AA 44 62.35 32.92 2178 47.14 8482 47.50 45.49 +.26 -12.5 AlderBioPh Q ALDR 19.35 8.60 926 17.80 2439 18.00 15.15 +2.00 +55.5 AldeyraTh Q ALDX 11.90 3.90 45 8.20 192 8.35 7.75 +.25 +20.6 AlexB Inc N ALEX .28 1.1 34 30.35 20.83 491 25.07 2278 25.11 23.46 +1.57 -9.6 Alexanders N ALX 18.00 4.7 436.80 332.98 6 384.85 22 386.68 381.48 +2.22 -2.8 AlexREE N ARE 3.72f 2.9 32 134.37 114.00 480 127.67 2176 128.71 123.45 +1.50 -2.2 AlxRE pfD N AREpD 1.75 5.0 37.59 33.99 1 34.97 1 35.30 34.25 +.17 -5.5 AlexcoR g A AXU 1.85 1.10 241 1.46 958 1.47 1.34 +.13 -8.2 Alexion lf Q ALXN 50 149.34 102.10 1464 132.20 4765 132.48 122.00 +8.05 +10.5 AlgonPw n N AQN .51f 11.34 9.47 97 9.65 386 9.72 9.53 -.02 -13.5 Alibaba N BABA 57 211.70 139.50 17002 192.27 67628 192.49 181.06 +6.74 +11.5 Alico Q ALCO .24 .8 34.80 25.55 5 31.75 37 32.00 30.95 +.05 +7.6 AlignTech Q ALGN 371.55 148.95 642 347.47 2969 349.70 332.01 +5.33 +56.4 AlimerSc h Q ALIM 1.65 .74 165 1.00 429 1.04 .97 +.02 -24.8 Alio Gld rs A ALO 4.94 1.32 168 1.56 587 1.63 1.43 +.10 -57.5 Alkermes Q ALKS 71.22 39.54 542 42.53 2785 43.13 40.58 +1.37 -22.3 AllegCp N Y 639.42 521.07 43 590.71 192 596.13 570.41 +15.74 -.9 AllegTch N ATI 30.25 16.51 1104 25.88 3627 26.11 24.57 +.76 +7.2sAllgnceBc n Q ABTX 31 46.85 31.75 20 44.20 134 46.85 42.95 +.85 +17.4 AllegiantT Q ALGT 2.80 1.9 11 181.45 111.54 108 144.05 480 144.25 136.85 +5.10 -6.9 Allegion N ALLE .84 1.1 89.81 73.85 1002 76.86 2326 78.74 76.65 -.50 -3.4stAllegMrg un Q ALGRU 10.07 10.04 130 10.06 2979 10.07 10.04 +.2 AllenaPh n Q ALNA 17.56 6.13 112 13.18 775 13.98 12.93 +.15 +31.0 Allergan N AGN 2.88 1.6 11 256.80 142.81 1585 174.59 5476 175.63 163.36 +7.87 +6.7 Allete N ALE 2.24 2.8 24 81.24 66.64 240 80.41 932 80.78 76.97 +3.00 +8.1 AlliCAMun N AKP .70 5.3 14.02 12.49 7 13.28 60 13.30 13.17 +.18 -2.3 AlliData N ADS 2.28 .9 15 278.33 192.02 229 240.60 1102 241.04 231.15 +7.40 -5.1 All MMA n Q AMMA 3.07 .28 114 .30 540 .34 .30 -.03 -74.1 AlliBNtlMu N AFB .75 5.9 14.22 12.32 32 12.66 153 12.78 12.54 +.09 -5.5 AlliOne rs N AOI 30.70 9.85 147 18.40 517 18.95 15.56 +2.55 +38.9 AllnceRes Q ARLP 2.06f 11.3 5 21.90 15.55 264 18.25 920 18.35 17.90 -.10 -7.4tAlliBGlbHi N AWF .84 7.3 13.12 11.46 247 11.55 703 11.55 11.46 +.08 -9.5 AlliBern N AB 2.57e 8.8 14 29.80 22.55 193 29.10 898 29.20 28.40 +.55 +16.2 AlliantEg s N LNT 1.34f 3.1 22 45.52 36.84 1003 43.84 4180 43.95 42.15 +1.52 +2.9 AlliGlCvInc N NCV .78 11.1 7.28 6.41 215 7.04 777 7.04 6.96 +.05 +.1 AlliGblCv2 N NCZ .69 11.4 6.49 5.70 107 6.07 567 6.08 6.01 +.04 -2.3 AlliNFJDv N NFJ 1.20 9.5 13.81 12.29 384 12.62 796 12.65 12.54 -3.3 AlliGlEqCv N NIE 1.52 6.8 22.60 19.03 77 22.44 240 22.47 22.13 +.19 +6.2 Allz24Tgt n N CBH 10.05 8.75 13 9.19 106 9.32 9.16 -.06 +1.0 AllnzgDI&Cv N ACV 2.00 8.6 24.13 20.03 76 23.19 145 23.41 22.75 +.24 +6.2 AlldCap47 N AFC 1.72 6.7 26.31 25.14 11 25.73 31 25.75 25.30 +.35 +1.0 AldHlPrd rs Q AHPI 5.25 1.72 1 2.45 16 2.51 2.40 +.04 +17.2sAlliedMot Q AMOT .12f .2 49 50.49 22.78 43 50.63 277 50.97 47.69 +2.75 +53.0 Alliqua rs Q ALQA 4.60 1.58 5 1.98 32 2.10 1.97 -.07 +9.4 AllisonTrn N ALSN .60 1.5 14 45.69 32.93 563 40.41 2850 40.52 39.44 -.08 -6.2 AllotComm Q ALLT 6.09 4.74 36 5.40 310 5.44 5.20 +.04 +1.3 AllscriptH Q MDRX 16.13 10.78 1040 12.36 3344 12.47 11.86 +.36 -15.1 Allstate N ALL 1.84 2.0 14 105.36 85.59 1402 92.16 5125 92.58 90.92 +.89 -12.0 Allstat pfA N ALLpA 1.41 5.4 26.43 24.63 13 25.97 71 25.97 25.62 +.37 +1.4 Allstate 53 N ALLpB 1.28 4.7 28.28 25.10 27 26.89 107 27.01 26.03 +.88 +2.5 Allstat pfC N ALLpC 1.69 6.6 27.16 25.41 63 25.46 336 25.55 25.41 -.02 -2.2 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 5 26.03 62 26.15 25.95 -1.4 Allstat pfE N ALLpE 1.66 6.4 27.55 25.70 66 26.09 256 26.14 25.86 +.24 -.6 Allstat pfF N ALLpF 1.56 5.7 27.83 25.02 13 27.43 67 27.59 26.86 +.45 +3.1 AllyFincl N ALLY .52 1.9 12 31.29 20.65 2048 26.95 10160 27.09 25.95 +.68 -7.6tAlmadM n A AAU 1.32 .69 72 .73 509 .73 .69 +.01 -29.5 AlnylamP Q ALNY 153.99 70.76 517 101.03 2211 101.92 96.45 +2.54 -20.5 AlphaOmg Q AOSL 19 18.72 12.92 52 14.52 211 14.62 14.12 +.28 -11.2 AlpUSQVal N QVAL 1.35e 4.3 33.51 24.74 8 31.69 48 31.72 30.75 +.60 +3.2 AlpValuIntl N IVAL 1.35e 4.4 35.03 30.00 3 30.73 36 30.78 30.29 -.06 -7.0 AlpMoIntQ N IMOM 33.00 25.69 5 28.97 26 28.97 28.36 -4.6 AlpMoUSQ N QMOM 33.24 24.76 9 31.24 45 31.29 30.51 +.55 +9.2 AlpArcVl n N VMOT 31.39 25.06 11 28.92 70 28.93 28.34 +.10 -.2 AlphaPro A APT 17 4.25 2.91 19 3.40 67 3.45 3.30 +.05 -15.0 Alphabet C Q GOOG 29 1186.89 894.79 965 1140.17 4658 1140.93 1093.80 +24.52 +9.0 Alphabet A Q GOOGL 35 1201.49 915.31 1090 1155.08 4892 1156.20 1106.60 +25.89 +9.7 Alphatc rs Q ATEC 4.27 1.58 77 2.84 412 3.00 2.72 -.14 +6.8 AlpImmu n Q ALPN 12.87 2.30 7 8.00 30 8.24 7.65 +.43 -28.6 AlpTotDiv N AOD .69 7.7 10.03 8.39 8.91 -5.9 AlpsETF N GRI 1.52e 3.4 47.47 40.28 0 44.46 8 44.46 43.40 +.49 -1.0 AlpsEqSect N EQL 1.83e 2.6 73.29 63.61 11 70.55 25 70.55 68.98 +.83 +1.5 AlpDisrTc n N DTEC 29.82 24.40 4 28.26 29 28.26 27.38 +.51 +12.1 AlpsRtSec n Q SWIN 32.49 26.83 12 31.46 12 31.46 30.95 +.26 +5.7 AlpBzSoMed N BUZ 38.00 27.97 2 36.54 19 36.54 35.67 +.58 +14.1 AlpsRivFlex N RFFC 35.25 30.68 5 34.81 19 34.86 33.93 +.68 +.2 Alps RivDiv N RFDA 33.92 28.16 5 32.86 17 32.91 32.21 +.48 +3.8 AlpRvrCare N RFCI 26.24 23.73 22 23.98 74 23.99 23.90 +.06 -2.9 AlpRivUncn N RFUN 26.57 24.98 3 25.09 17 25.09 25.00 +.08 -3.7 AlpSprtJG N SGDJ 38.94 27.95 56 30.05 190 30.05 28.70 +.94 -10.6 AlpMedBrk N SBIO 39.50 27.19 33 38.85 95 38.87 36.80 +1.58 +18.5 AlpSprotG N SGDM .12e .6 22.94 18.32 11 19.73 42 19.81 19.03 +.47 -4.7 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 0 36.99 2 36.99 35.81 +.52 +2.1 AlpEDvDg N EDOG .73e 3.4 27.38 20.95 7 21.62 28 21.65 21.10 +.23 -14.9 AlpAlerEn N ENFR 1.35e 6.0 24.50 19.24 1 22.36 9 22.36 21.84 +.20 -3.1 AlpIntDvDg N IDOG 1.47e 5.3 30.26 26.05 665 27.54 727 27.59 26.64 +.55 -3.9 AlpBarr400 N BFOR .25e .6 44.53 36.66 1 44.05 16 44.05 42.73 +.59 +5.9tAlpRivStInc N RIGS .30e 1.2 25.76 24.28 613 24.36 675 24.45 24.28 +.04 -3.1 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 58 45.08 377 45.18 44.01 +.58 -1.6 AlpAlerMLP N AMLP 1.35e 13.2 12.13 9.01 7309 10.21 36962 10.28 10.00 +.11 -5.4 AltaMesa n Q AMR 10.79 6.35 737 6.79 2868 6.97 6.65 -.02 -31.5 Altaba Q AABA 82.45 54.05 11720 75.36 63389 75.55 71.54 +2.15 +7.9 Altair A n Q ALTR 37.77 16.55 243 34.59 777 34.81 33.39 +.41 +44.6 Alteryx n N AYX 41.47 18.64 383 39.82 1735 40.40 37.26 +1.66 +57.6 Altice n N ATUS 31.32 14.60 9025 18.42 21701 18.51 16.83 +1.36 -3.4tAltimm rs Q ALT 3.40 .40 634 .41 2653 .46 .40 -.03 -79.2 AltisrcAst A AAMC 116.00 55.00 1 66.75 7 71.17 63.10 -3.00 -18.2 Altisrce n Q ASPS 2 33.17 19.28 44 31.43 223 31.63 28.63 +2.26 +12.3 AltraIndlM Q AIMC .68 1.6 25 53.70 38.80 47 43.65 253 43.90 42.70 +.55 -13.4 Altria N MO 2.80f 4.8 18 74.98 53.91 8720 58.29 27818 58.56 55.45 +1.50 -18.4tAlumChina N ACH 23.54 10.13 42 10.14 136 10.93 10.12 -.77 -43.4 AmTrstFn Q AFSI .34 2.3 15 16.37 8.80 1163 14.59 3327 14.68 14.54 +.02 +44.9 ATrFn pfA N AFSIpA 1.69 8.9 25.28 13.96 6 19.00 34 19.20 18.40 +.07 -7.8 AmTrF pfB N AFSIpB 1.81 9.1 25.23 12.92 14 20.00 25 20.17 19.80 +.19 -8.5 AmTrF pfC N AFSIpC 1.91 9.4 25.57 14.91 20 20.28 97 20.66 20.06 -.32 -9.8 AmTrF pf F N AFSIpF 24.19 13.93 21 19.80 151 20.00 18.74 -.03 -3.6 AmTrF pfE N AFSIpE 25.94 14.80 18 23.29 82 23.32 22.63 +.36 +1.6 AmTrFn 7.5 N AFST 27.79 23.30 4 25.26 18 25.49 24.82 +.31 -2.4 Market profile NYSE American Nasdaq AMD 65,036,600 16.36 +.86 BlackBox 61,827,100 2.03 +1.08 IQIYI n 37,555,400 29.92 -1.27 MicronT 31,631,500 53.23 +.39 Cisco 20,213,500 42.71 +.15 Intel 19,959,900 51.37 +.62 Facebook 19,687,500 203.23 +4.78 Microsoft 18,238,400 101.16 +1.40 Apple Inc 17,423,000 187.97 +2.57 PShtQQQ rs 16,696,600 13.40 -.62 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2776.89 +27.63iShIndia bt 4,160,200 33.33 +.46 NthnO&G 3,588,600 3.28 +.07 TransEntx 3,304,300 4.04 -.06 22ndCentry 3,086,400 2.85 -.08 Corindus n 2,855,900 1.11 +.05 NwGold g 2,315,700 2.10 -.06 B2gold g 2,110,900 2.54 -.02 NewConcEn 1,930,300 4.26 -.69 CheniereEn 1,883,200 66.15 +1.33 SRC Eng 1,460,300 11.40 +.26 NewConcEn 34,036,900 4.26 +.04 TransEntx 27,325,200 4.04 -.32 NthnO&G 20,348,200 3.28 +.13 Tengsco 19,688,400 .97 +.23 Globalstar 14,847,500 .47 -.02 AMD 183,101,100 16.36 +1.37 MicronT 175,777,000 53.23 +.79 HeliMAn h 138,835,600 .19 -.13 IQIYI n 105,394,600 29.92 -2.38 Intel 89,594,900 51.37 +1.66 FRIDAY MOST ACTIVEName Vol Last Chg 12664.88 +79.67 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE iShEMkts 69,913,000 43.41 +.59 S&P500ETF 66,317,100 275.42 +2.31 GenElec 49,508,800 13.85 +.42 SPDR Fncl 41,244,900 26.67 +.13 AT&T Inc 41,185,200 32.68 +.08 BkofAm 39,488,700 28.03 +.11 B iPVxST rs 34,671,700 34.23 -1.86 VanEGold 34,338,500 22.61 -.07 PUVixST rs 30,433,100 10.99 -.87 Ambev 29,409,100 4.65 -.07 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg iShEMkts 244,784,300 43.41 +.08 S&P500ETF 228,721,500 275.42 +4.14 GenElec 202,548,900 13.85 +.24 BkofAm 179,818,600 28.03 -.16 SPDR Fncl 178,814,800 26.67 +.08 AegeanMP 1.86 +180.5 AcornInt rs 19.00 +33.3 RoadrnTrn 2.70 +29.2 BRF SA 5.98 +27.8 Danaos 2.40 +26.3 WestmRs s 1.71 +22.1 AZZ Inc 52.85 +21.6 CentElBr B 4.26 +21.4 WEEKS BIGGEST GAINERSName Close Chg BarnesNob 5.25 -15.3 LightInBox 1.85 -13.6 Huya n 28.54 -13.2 PSBMetDL 7.81 -12.3 Avalara n 47.39 -11.2 LSC Com 13.94 -11.0 Puxin n 19.04 -11.0 WEEKS BIGGEST LOSERSName Close Chg Corindus n 1.11 +34.4 Innsuites 1.80 +25.9 Majesco n 7.35 +19.5 SunLink 1.52 +18.1 EvolPetrol 11.50 +16.8 22ndCentry 2.85 +15.9 OncoCyte n 2.95 +15.7 MexcoEn 6.91 +15.4 WEEKS BIGGEST GAINERSName Close Chg Takung n 1.31 -21.6 Pedevco rs 1.82 -19.8 Air Inds 1.50 -16.7 FTE Net n 16.90 -12.4 Myomo n 2.62 -11.5 NevGCas 1.82 -9.0 AcmeU 19.00 -8.4 RadiSys 1.51 +116.0 XploreTch 5.96 +55.2 BioLifeSol 17.02 +49.2 AdamisPh 4.50 +40.6 AscentCap 3.95 +40.6 MicronetE 1.58 +38.6 AC Immun n 12.86 +38.0 DifferBr rs 5.30 +37.7 MiMedx 3.35 -47.6 WinsFin 60.01 -27.7 BlinkCh n 3.77 -26.5 Ever-Glory 2.65 -22.1 NewatrTc n 18.78 -21.4 Gemphire n 8.09 -20.6 JerashHl n 5.91 -19.97688.39 +101.96How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp p 2,115 704 121 Volume (000s) New Highs New Lows 2,940 121 25 Advanced Declined Unchanged 194 102 20 Volume (000s) New Highs New Lows 316 4 4 Advanced Declined Unchanged 1,985 848 189 Volume (000s) New Highs New Lows 3,022 130 18 Advanced Declined Unchanged 2,294 634 57 Volume (000s) New Highs New Lows 2,985 149 132 Advanced Declined Unchanged 201 120 5 Volume (000s) New Highs New Lows 326 12 17 Advanced Declined Unchanged 2,241 727 118 Volume (000s) New Highs New Lows 3,086 198 125 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 58

AmTrFn 55 N AFSS 1.81 7.3 26.36 21.41 8 24.69 22 24.85 24.33 +.36 -1.2 AmTrF pfD N AFSIpD 1.88 8.6 25.46 14.42 11 21.90 64 21.99 21.27 +.25 -1.3 Amarin Q AMRN 4.60 2.66 1993 2.98 6850 3.11 2.87 -.11 -25.7 Amazon Q AMZN 1763.10 931.75 2586 1710.63 11258 1725.00 1678.06 +10.83 +46.3 AmbacFin Q AMBC 8 22.02 13.17 225 19.85 1446 19.96 19.30 +24.2tAmbarella Q AMBA 66.23 37.17 536 39.76 2666 39.98 37.17 +1.15 -32.3 AmberRd N AMBR 10.29 6.14 64 9.48 181 9.73 9.30 +.07 +29.2tAmbev N ABEV .05e 1.1 8 7.43 4.58 29409 4.65 121373 4.75 4.58 +.02 -28.0 Amdocs Q DOX 1.00 1.5 18 71.72 61.00 381 67.36 1635 67.65 65.58 +1.17 +2.9tAmedica rs Q AMDA 6.94 .70 710 .79 1862 .95 .70 -.15 -75.8sAmedisys Q AMED 52 92.96 45.60 211 90.25 1226 92.96 85.35 +4.79 +71.2 AMERCO Q UHAL 1.50e 19 400.99 317.43 47 369.24 297 372.38 350.77 +13.09 -2.3 Ameren N AEE 1.83 3.0 22 64.89 51.89 1172 62.03 4246 62.15 60.49 +1.18 +5.2sAmeresco N AMRC 22 13.20 5.25 239 13.45 577 13.95 11.84 +1.45 +56.4 AmeriHld n Q AMRH 13.50 .70 25 1.13 298 1.21 1.04 +.10 -63.5 AFMulti Q ATAX .50 7.8 22 6.50 5.85 49 6.40 207 6.40 6.30 +.05 +5.8 AMovilL N AMX .17e 1.0 13 19.91 14.85 2848 17.65 10444 17.84 16.15 +.99 +2.9 AmMovl A N AMOV 19.87 14.77 3 17.51 8 17.55 16.08 +.98 +3.0 AmCarM Q CRMT 13 68.20 33.05 30 64.20 155 64.95 60.55 +2.30 +43.8tAmAirlines Q AAL .40 1.1 6 59.08 36.76 3695 38.09 18971 38.40 36.76 +.13 -26.8 AmAssets N AAT 1.08f 2.8 24 41.69 30.62 212 38.94 938 39.25 37.61 +.65 +1.8 AmAxle N AXL 5 20.27 13.38 1040 16.41 6345 16.52 15.24 +.85 -3.6 AmCampus N ACC 1.84f 4.3 42 49.26 34.52 546 43.17 2768 43.44 42.20 +.29 +5.2 ACapSenF Q ACSF 1.16 9.4 6 13.30 10.35 32 12.30 98 12.35 12.30 +16.9 AEagleOut N AEO .55f 2.3 19 25.77 10.23 3059 24.26 11496 24.40 22.85 +1.01 +29.0 AEP N AEP 2.48 3.5 18 78.07 62.71 2315 71.56 11447 71.73 69.12 +2.31 -2.7 AmElTech Q AETI 2.53 .62 80 1.27 264 1.30 1.18 +.02 -15.3 AEqInvLf N AEL .24f .7 21 37.16 25.43 522 35.83 2088 36.28 35.05 -.17 +16.6 AmExp N AXP 1.40 1.4 15 103.24 83.33 1993 98.52 10459 99.31 97.16 +.87 -.8 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 210 107.32 1047 108.09 105.31 -.01 -1.1 AFnclGp 54 N AFGE 1.56 6.0 27.44 25.20 6 26.18 25 26.28 25.81 +.35 -.2 AFnclGp 55 N AFGH 1.50 5.8 28.40 25.00 14 26.06 69 26.06 25.81 +.26 -.6 AHm4Rent N AMH .20 .9 23.23 18.39 995 22.54 4850 22.59 21.93 +.36 +3.2 AHm4R pfC N AMHpC 1.38 4.8 29.10 27.85 28.36 -.3 AHm4Rn pfD N AMHpD 1.63 6.3 27.73 24.61 9 25.94 30 26.14 25.36 +.59 -5.3 AHm4R pfE N AMHpE 1.59 6.2 27.53 24.53 9 25.82 31 25.88 25.19 +.69 -3.6 AH4Rn pfG N AMHpG 1.47 6.1 26.38 22.27 9 24.22 29 24.66 23.91 +.12 -3.8 AHm4R pfF N AMHpF 26.27 22.43 5 24.81 18 25.24 24.57 +.23 -2.9 AmIntlGrp N AIG 1.28 2.4 67.30 49.57 2212 54.37 12284 54.65 52.69 +1.35 -8.7 AmLorain A ALN .51 .14 710 .24 1452 .24 .19 +.03 +35.2 AMidstrm N AMID 1.65 16.3 15.25 9.42 125 10.10 532 10.25 9.95 -.10 -24.3 AmerNtl Q AMNB 1.00 2.4 19 43.00 34.95 3 41.45 34 42.10 39.55 +1.45 +8.2 AmNatIns Q ANAT 3.28 2.7 23 134.03 110.43 42 121.82 241 122.47 118.29 +2.23 -5.0 AmOutBr Q AOBC 32 22.53 8.32 852 11.83 3933 12.08 11.58 -.20 -7.9 AmPubEd Q APEI 37 45.75 17.40 48 44.75 228 44.80 41.55 +2.65 +78.6 AmRailcar Q ARII 1.60 3.9 5 42.52 34.29 59 40.58 200 40.83 38.89 +1.10 -2.5 AmrRlty N ARL 21.57 8.00 3 17.89 15 17.89 15.27 +2.08 +39.2 AmRenAs n N ARA 24.07 9.91 46 16.11 235 16.21 15.46 +.34 -7.4 AmrRvr Q AMRB .20 1.3 30 17.50 12.21 2 16.00 18 17.48 15.92 +.15 +5.0 AmShrd A AMS 13 4.10 2.25 11 2.80 14 2.80 2.65 +.05 +7.8 ASoft lf Q AMSWA .44 2.7 42 16.45 9.00 421 16.28 738 16.44 14.45 +1.71 +40.0sAmStsWtr N AWR 1.02 1.7 33 60.00 46.62 186 60.00 696 60.24 57.13 +2.84 +3.6 AmSupr rs Q AMSC 8.03 2.89 364 5.75 1519 7.50 5.65 -1.25 +58.4 AmTower N AMT 3.08f 2.1 42 155.28 130.37 1377 145.81 6772 146.33 142.71 +1.64 +2.2 ATowr pfB N AMTpB 5.50 4.7 135.99 114.00 117.60 -6.5 AVangrd N AVD .08 .4 42 24.00 17.10 62 22.70 270 23.30 21.95 -.25 +15.5 AmWtrWks N AWK 1.82f 2.1 38 92.37 76.04 609 88.48 2367 88.76 85.30 +3.10 -3.3 AWoodmk Q AMWD 26 148.44 78.75 181 93.30 658 93.85 88.80 +1.75 -28.4 Amerigas N APU 3.80 9.0 34 48.37 39.41 171 42.41 574 42.54 41.55 +.19 -8.3 Ameriprise N AMP 3.60f 2.5 12 183.90 128.05 931 141.68 3185 142.41 138.19 +1.80 -16.4 AmerisBc Q ABCB .40 .8 20 59.05 41.05 281 53.30 1983 54.35 52.50 -.05 +10.6 Amerisafe Q AMSF .88 1.5 23 67.82 51.30 118 57.50 404 58.65 54.70 -.25 -6.7 AmrSvFin Q ASRV .06 1.5 4.40 3.80 29 4.10 111 4.20 4.07 -1.2sAmSvFn pf Q ASRVP 2.11 7.2 33.90 26.50 5 29.18 8 33.90 28.25 +.18 +.6 AmeriBrgn N ABC 1.52 1.7 10 106.27 71.90 1016 87.97 3830 88.14 83.59 +2.70 -4.2 AmesNatl Q ATLO .92f 2.9 21 31.90 26.00 9 31.60 29 31.60 29.81 +.75 +13.5 Ametek N AME .36 .5 30 79.32 60.50 613 71.89 3563 72.79 70.79 -.27 -.8 Amgen Q AMGN 5.28 2.8 17 201.23 163.31 2666 191.01 8947 191.49 182.70 +6.42 +9.8 AmicusTh Q FOLD 17.62 9.80 1904 16.13 6182 16.35 15.40 +.51 +12.1 AmiraNatF N ANFI 7.05 1.62 166 2.20 352 2.35 2.20 -.02 -47.2 AmkorTch Q AMKR 8 11.88 8.19 538 8.79 2177 8.80 8.40 +.20 -12.5 Ampco N AP 18.60 8.49 18 10.70 91 10.85 9.85 +.45 -13.7 Amphastar Q AMPH 20.45 14.40 103 16.35 784 16.57 15.04 +1.09 -15.0 Amphenol N APH .92f 1.0 36 93.62 72.35 728 88.19 3364 88.48 85.55 +1.04 +.4 AmpioPhm A AMPE 4.95 .38 737 2.34 2114 2.56 2.02 +.14 -42.5 AmpOnRt ef Q IBUY 53.50 34.52 363 52.95 635 53.00 50.64 +1.76 +29.5 AmpSrLn n N YESR 28.57 23.85 0 24.12 1 24.12 24.08 -1.1 AmpDivOpt N DIVO 30.56 25.88 1 28.36 3 28.38 28.22 -.02 -2.2 Ampliph rs A APHB 2.05 .70 58 1.10 311 1.17 1.07 -.03 +8.9 Amrep N AXR 9 7.71 6.44 7.19 3 7.19 7.14 +.06 +2.4tAmtechSys Q ASYS 15.45 5.74 145 5.88 764 6.21 5.74 -.17 -41.6 Amyris rs Q AMRS 7.30 1.86 550 6.29 2096 6.55 6.02 -.10 +67.7 Anadarko N APC 1.00 1.4 86 75.50 39.96 2880 73.66 11472 74.74 71.63 +.41 +37.3 Anadrk 18 N AEUA 3.75 11.4 41.61 28.60 32.89 -5.1 AnalogDev Q ADI 1.92 2.0 34 103.59 76.07 1551 97.20 6908 97.41 94.37 +1.28 +9.2 Anaptys n Q ANAB 134.00 20.12 238 71.40 1263 76.30 67.91 +.36 -29.1 Anavex rs Q AVXL 5.57 1.85 870 3.44 12222 3.96 2.60 +.82 +6.8 AnchBcWA Q ANCB 18 26.45 23.70 56 26.10 109 26.35 26.08 -.05 +5.3 Andeavor N ANDV 2.36 1.8 38 151.89 89.58 1146 132.99 8308 137.08 129.76 +1.81 +16.3 AndeavLog N ANDX 4.42f 10.5 21 55.21 40.66 306 42.28 1377 42.67 41.88 -.25 -8.5 Andersons Q ANDE .66 1.9 38.00 29.60 54 35.60 283 35.70 33.95 +1.40 +14.3 Anf DvAlt n N DALT 10.57 9.62 76 10.36 321 10.37 10.09 +.20 +2.0sAngioDyn Q ANGO 23.25 14.97 440 23.65 895 23.93 22.12 +1.41 +42.2 AnglogldA N AU 12.00 7.81 3838 8.71 10794 8.80 8.14 +.50 -14.5 ABInBev N BUD 3.19e 3.1 26 126.50 91.70 1508 103.84 4785 104.40 99.88 +3.08 -6.9 AnikaTh Q ANIK 16 69.81 28.54 168 33.79 566 34.15 31.91 +1.79 -37.3 Anixter N AXE 14 88.85 56.25 121 65.30 604 65.51 62.58 +2.00 -14.1 Annaly N NLY 1.20 11.4 12 12.58 9.95 5201 10.52 21087 10.55 10.28 +.23 -11.5 Annaly pfC N NLYpC 1.91 7.5 26.02 25.00 14 25.35 61 25.43 25.27 +.10 -.5 Annaly pfD N NLYpD 1.88 7.4 25.85 24.06 66 25.27 161 25.33 25.23 +.06 -.4 Annaly pfG N NLYpG 1.63 6.7 24.83 23.35 111 24.31 369 24.39 24.13 +.05 -1.9 Annaly pfF N NLYpF 26.59 24.54 82 25.60 284 25.62 25.33 +.22 -.9 Ansys Q ANSS 55 184.95 119.20 370 177.71 1431 178.06 172.39 +3.53 +20.4 AntaresP Q ATRS 4.09 1.58 759 2.70 1981 2.80 2.54 +.12 +35.7 Antero n N AMGP .16e .8 22.39 14.85 153 19.31 803 19.44 18.55 +.45 -2.1 AnteroMid N AM 1.56f 5.2 23 35.10 24.20 312 30.06 1313 30.28 28.98 +.54 +3.5 AnteroRes N AR 1.00 4.6 46 22.38 16.31 1834 21.84 9794 21.93 20.83 +.49 +14.9 Anthem N ANTM 3.00 1.2 16 267.95 179.40 746 242.15 2863 242.80 235.38 +4.12 +7.6 Anworth N ANH .60 11.8 11 6.21 4.55 257 5.08 1502 5.11 4.93 +.11 -6.6sAnwrth pfA N ANHpA 2.16 8.1 27.49 25.35 8 26.74 20 27.49 26.28 +.50 +1.1 Anwrth pfB N ANHpB 1.56 5.9 30.60 24.60 26.40 1 26.56 26.55 -3.8 Anwrth pfC N ANHpC 1.91 7.6 25.59 24.46 1 25.16 7 25.17 25.08 +.08 Aon plc N AON 1.60f 1.1 28 152.78 130.87 837 139.62 3135 140.42 136.56 +2.45 +4.2 Apache N APA 1.00 2.1 30 51.21 33.60 2691 46.91 13325 47.11 44.37 +.16 +11.1 AptInv N AIV 1.52 3.6 24 46.72 37.97 881 42.34 3420 42.47 41.56 +.04 -3.1 AptInv pfA N AIVpA 1.72 6.7 27.80 25.52 2 25.80 6 25.85 25.64 +.15 -5.8 Apellis n Q APLS 32.00 12.45 239 20.96 1035 21.93 20.45 -1.04 -3.4 ApogeeE Q APOG .63 1.3 18 58.30 37.24 289 49.99 1131 50.34 47.65 +1.82 +9.3 ApolloCRE N ARI 1.84 9.7 11 19.06 17.56 807 18.89 4115 18.92 18.25 +.61 +2.4 ApoCRE pfC N ARIpC 25.88 24.80 18 25.43 49 25.71 25.40 -.22 -1.5 ApollEnd rs Q APEN 8.30 3.55 33 7.33 171 7.50 6.88 +.35 +30.9 ApolloGM N APO 1.95e 5.6 12 37.35 25.92 754 34.87 8073 35.21 31.50 +3.00 +4.2 ApollG pfA N APOpA 1.59 6.1 26.62 23.98 27 25.86 75 25.93 25.40 +.53 -1.6sApolG pfB N APOpB 1.59 6.3 25.09 24.25 102 25.07 229 25.20 24.89 +.22 +1.0 ApolloInv Q AINV .60 10.6 6.48 5.18 826 5.64 2045 5.70 5.54 +.07 -.4 ApolloI 43 N AIY 1.72 6.9 26.86 24.99 12 25.08 40 25.11 25.00 +.05 -3.8 ApolMed n Q AMEH 30.00 10.00 84 24.95 288 28.90 23.97 -.91 +4.0tApollSrFlt N AFT 1.08a 6.7 18.69 16.07 80 16.16 544 16.33 16.07 -.17 -.4 ApolloTact N AIF 1.20a 7.7 16.56 15.37 80 15.59 237 15.72 15.45 -.01 -1.0 AppFolio n Q APPF 68.50 31.15 82 62.40 386 62.85 60.60 +1.25 +50.4 Appian A n Q APPN 43.61 17.02 413 33.12 2400 35.01 31.08 -3.04 +5.2 AppHReit n N APLE 1.20 6.5 29 20.19 16.72 1003 18.36 5050 18.37 17.67 +.48 -5.9 Apple Inc Q AAPL 2.92f 1.6 22 194.20 142.41 17423 187.97 75278 188.43 183.42 +2.86 +11.1 ApplRecy h Q ARCI 1.75 .52 144 .66 741 .82 .59 -.03 -36.5 ApldDNA Q APDN 3.45 1.21 27 1.29 92 1.36 1.22 +.03 -18.9 AppGenTc Q AGTC 5.75 3.25 50 4.20 746 4.45 3.70 +.50 +16.7 ApldIndlT N AIT 1.20 1.7 19 76.20 54.00 71 71.60 515 72.25 69.10 +1.45 +5.1 ApldMatl Q AMAT .80 1.7 13 62.40 40.98 10839 46.13 39993 46.22 44.74 -.06 -9.8 ApldOptoel Q AAOI 17 103.41 22.54 715 46.02 3987 47.80 44.00 +1.12 +21.7 Approach Q AREX 11 4.21 2.19 356 2.56 1513 2.58 2.35 +.12 -13.5 Apptio n Q APTI 38.35 16.07 430 36.52 1726 36.85 35.63 +.32 +55.3 ApricusB rs Q APRI 3.34 .25 218 .38 856 .40 .36 -.01 -79.6 Aptargrp N ATR 1.28 1.4 28 96.39 79.97 238 94.08 904 95.03 92.46 +.70 +9.0 AptevoTh n Q APVO 6.35 1.15 53 5.09 304 5.24 4.83 +.10 +20.0sAptinyx n Q APTX 25.21 17.35 115 23.50 533 25.21 22.50 -.67 +16.3 Aptiv N APTV .22 .2 18 103.23 72.43 1391 94.26 6413 94.41 89.50 +2.63 +11.1 AptoseB g Q APTO 4.55 1.25 356 3.64 1321 4.09 3.61 -.30 +62.5 AquaAm N WTR .82 2.2 27 39.55 32.30 510 36.71 2103 36.81 35.03 +1.53 -6.4 AquaMetal h Q AQMS 12.65 1.42 628 2.85 2079 3.05 2.69 -.03 +33.8 AquaB Tc n Q AQB 9.99 2.25 21 3.29 95 3.33 3.02 -.04 -6.5 Aquantia n N AQ 18.49 9.60 209 12.48 801 12.54 11.32 +.90 +10.2 Acquavnt n N WAAS 17.70 10.87 116 16.40 468 16.47 15.24 +.82 +5.7 AquinoxPh Q AQXP 16.90 1.96 2919 2.85 7914 2.90 2.37 +.20 -75.8sArQule Q ARQL 6.07 .94 4971 6.81 9680 6.92 5.52 +1.28 +312.7 Aradigm h Q ARDM 7.35 1.03 26 1.48 112 1.53 1.37 +.03 -77.9tAralezP h Q ARLZ 2.98 .31 456 .33 1762 .36 .31 -.02 -77.0 Aramark N ARMK .42 1.1 19 46.09 36.29 837 38.21 6010 38.38 36.70 +1.11 -10.6 AratanaTh Q PETX 7.67 3.67 311 4.49 952 4.56 4.18 +.24 -14.6sArborRT N ABR 1.00f 9.2 9 10.67 7.88 2901 10.85 5283 10.93 10.43 +.42 +25.6 Arbor prA N ABRpA 2.06 7.9 26.23 24.81 1 25.92 8 26.06 25.80 +.21 +2.3 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 1 25.47 3 25.65 25.44 +.12 -.4 ArborR pfC N ABRpC 2.13 8.1 26.68 25.51 0 26.38 2 26.40 26.20 +.06 +.7sArbutusB g Q ABUS 9.15 3.20 889 9.20 2588 9.20 7.30 +1.90 +82.2 ArcBest Q ARCB .32 .7 16 50.45 20.40 207 45.75 1012 46.78 44.35 +.05 +28.0 ArcadB rsn Q RKDA 66.56 3.60 189 7.83 530 8.44 7.72 -.42 +42.4 ArcelorM rs N MT .10p 7 37.50 22.58 2180 30.04 10823 30.18 28.24 +1.26 -7.0 ArchCap s Q ACGL 25 34.20 25.71 1483 27.28 4196 27.30 26.25 +.82 -9.8 ArchCap pfF Q ACGLO 1.36 5.4 25.99 23.67 30 25.04 107 25.05 24.54 +.63 -1.2 ArchC pfE Q ACGLP 1.31 5.4 25.25 22.75 50 24.13 202 24.19 23.93 +.19 -4.0 ArchCoal N ARCH 1.60 2.0 7 102.61 67.39 177 79.74 821 80.21 76.40 +1.31 -14.4sArchDan N ADM 1.34 2.9 19 46.79 38.59 2307 46.71 10701 46.90 44.97 +.88 +16.5 Archrock N AROC .48 3.8 34 13.01 8.25 924 12.60 6955 12.75 11.68 +.60 +20.0 Arcimoto n Q FUV 6.35 2.26 120 4.68 156 5.32 4.11 +.42 +16.7 Arconic N ARNC .24 1.4 31.17 16.47 2042 17.23 9022 17.34 16.65 +.22 -36.8 Arconic pf A ARNCp 3.75 4.3 92.00 84.56 87.90 0 87.90 86.50 +2.29 +2.4 ArcosDor N ARCO 34 10.80 6.75 317 7.15 1081 7.20 6.85 +.20 -30.9 ArcturusT rs Q ARCT 15.19 4.78 14 9.01 101 9.33 8.41 +.53 +13.3 ArcusBio n N RCUS 19.67 11.73 70 12.94 388 13.15 12.06 +.70 -24.8 Ardaugh n N ARD .56 3.4 23.72 15.98 54 16.70 239 17.03 16.38 +.08 -20.9tArdelyx Q ARDX 8.65 3.58 266 4.30 2901 4.45 3.58 +.60 -34.8 ArdmoreSh N ASC 9.05 6.40 113 8.55 393 8.60 8.00 +.35 +6.9 ArenaPh rs Q ARNA 50.05 16.95 459 44.79 1695 45.38 43.32 +1.19 +31.9 AresCap Q ARCC 1.52 9.2 8 17.11 15.03 1881 16.50 7054 16.54 16.32 +.05 +5.0sAresCmcl N ACRE 1.12f 7.9 12 14.13 11.96 77 14.22 336 14.25 13.72 +.41 +10.2 AresDyCr N ARDC 1.40 8.7 16.73 15.48 74 16.07 184 16.16 15.97 -.02 -2.1 AresMgmt N ARES 1.18e 5.6 14 25.95 17.40 375 21.15 1386 21.75 20.70 +.45 +5.8 AresMg pfA N ARESpA 1.75 6.4 27.43 25.31 22 27.20 72 27.29 26.77 +.48 +2.6 Argan N AGX 1.00 2.4 9 69.95 34.90 148 41.05 617 41.50 39.70 +.10 -8.8 Argenx n Q ARGX 103.00 19.36 105 86.00 335 87.01 82.62 +3.14 +36.2 ArgoGp42 N ARGD 1.63 6.4 25.51 25.00 1 25.36 13 25.43 25.31 +.06 +.3 ArgoGpInt N ARGO 1.08b 1.8 13 65.90 48.83 89 59.40 379 60.10 57.75 +1.25 +10.8 AristaNetw N ANET 53 311.67 141.78 313 262.39 1684 263.93 252.25 +4.90 +11.4 ArkInnova N ARKK 48.57 28.34 302 46.70 956 46.79 44.57 +1.72 +25.9 ArkIndInno N ARKQ 37.14 27.57 9 35.08 52 35.08 34.15 +.42 +6.5 ArkGenom N ARKG 31.80 21.72 113 31.08 569 31.08 28.98 +2.02 +26.9 ArkWebX.O N ARKW .94p .7 59.29 34.37 224 57.09 793 57.19 54.88 +1.61 +23.9 Ark 3dPr n N PRNT 27.21 22.65 12 25.13 45 25.13 24.29 +.31 +3.1 Ark IsrTc n N IZRL 22.04 19.16 3 20.78 10 20.87 20.47 +.36 +2.1 ArkRst Q ARKR 1.00 4.1 90 29.49 21.75 16 24.25 39 24.99 23.00 -.69 -10.3 ArlingAst N AI 2.20 21.0 6 13.95 9.90 620 10.46 2266 10.55 10.20 +.15 -11.2 ArlingAst23 N AIW 1.66 6.8 25.45 23.58 24.40 1 24.40 24.12 +.29 -.1 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 4 24.16 20 24.25 23.76 +.30 -.3 ArlAsst pfB N AIpB 1.75 7.2 25.85 22.97 0 24.42 6 24.51 24.10 +.03 -2.1 ArmadaHof N AHH .80 5.2 20 16.00 12.67 455 15.53 1542 15.65 14.73 +.63 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 3 25.46 11 25.50 25.35 -.01 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 17 24.95 57 25.02 24.78 +.08 -.3 ArmourR rs N ARR 2.72 11.5 6 27.55 21.40 319 23.64 1705 23.71 22.80 +.83 -8.1 ArmsFloor N AFI 69 18.60 12.03 65 14.53 268 14.86 13.86 +.49 -14.1sArmstrWld N AWI 15 65.50 43.77 149 65.60 1098 65.75 62.15 +2.40 +8.3 Arotech Q ARTX 27 4.35 2.70 81 3.85 367 3.90 3.60 +.10 +8.5 ArrayBio Q ARRY 20.21 7.15 2939 18.03 9239 18.09 15.95 +1.25 +40.9 ArrisIntl Q ARRS 29 30.38 22.60 1039 25.44 5677 25.68 24.15 +.00 -1.0 ArrwDJYld N GYLD 1.59e 8.9 19.24 16.98 14 17.78 54 17.87 17.30 +.38 -1.2 ArrowEl N ARW 11 87.26 72.31 181 77.06 1002 77.18 74.20 +1.78 -4.2 ArrowFn Q AROW 1.00b 2.6 17 38.60 29.81 13 37.80 53 37.90 36.25 +1.40 +11.3 ArrCountR n Q DWCR 33.04 27.55 28.29 5 28.52 28.11 -.08 -6.3 ArwDWATc Q DWAT .09e .8 12.50 10.86 0 11.97 3 11.97 11.75 +.10 +2.8sArrowPhm Q ARWR 15.75 1.48 1844 15.83 7801 15.88 13.33 +2.23 +330.2tArsanis n Q ASNS 4 28.69 3.45 161 3.63 1085 4.19 3.45 -71.6 ArtesRes Q ARTNA .95 2.4 27 43.22 32.00 9 39.95 60 40.17 38.08 +1.18 +3.6 ArtisanPtr N APAM 2.40a 7.9 21 41.45 29.00 137 30.55 618 30.95 29.80 +.40 -22.7 ArtsWay Q ARTW .05 1.8 5.45 2.00 4 2.72 36 2.85 2.60 +.12 -8.7 AskanoG g A AKG 1.66 .43 363 1.13 1204 1.14 1.02 +.06 +60.1 AsburyA N ABG 10 76.50 49.10 184 70.45 753 70.75 67.56 +1.90 +10.1 AscenaRtl Q ASNA 4.74 1.69 1967 3.79 9526 4.08 3.61 -.20 +61.3 Ascendis n Q ASND 76.29 25.50 82 71.67 467 71.84 65.55 +5.15 +78.9 AscentCap Q ASCMA 17.84 1.68 329 3.95 1123 4.02 2.78 +1.14 -65.6sAshfordHT N AHT .48 5.6 8.59 5.42 426 8.54 2689 8.66 7.94 +.44 +26.9 Ashfrd pfD N AHTpD 2.11 8.2 26.17 25.06 5 25.62 17 25.65 25.51 +.11 +1.7 AshfHT pfF N AHTpF 1.84 7.7 25.50 22.21 5 23.98 28 24.07 23.54 +.35 -5.6 AshfrH pfG N AHTpG 1.84 7.7 25.44 22.23 8 23.89 36 24.21 23.50 +.28 -4.9 AshfrdH pfH N AHTpH 1.88 7.8 25.47 22.44 24.22 11 24.31 23.86 +.25 -4.7 AshfrdH pfI N AHTpI 1.88 7.7 25.16 22.62 8 24.26 252 24.26 23.67 +.59 -3.4 Ashford A AINC 17 109.82 47.03 14 66.84 41 69.02 62.24 +2.04 -28.1 Ashland N ASH .90m 1.1 44 80.84 59.80 336 78.62 1299 78.93 77.41 +.44 +10.4 AsiaPc N APB .61e 2.1 15.71 12.71 5 13.51 45 13.77 13.32 -.33 -6.3 AsiaPWire Q APWC .10e 3.10 2.26 12 2.60 22 2.65 2.50 -.01 -5.6 AspenAero N ASPN 5.58 3.99 27 4.88 56 4.96 4.79 -.02 AspenGp n Q ASPU 9.61 5.35 26 7.23 62 7.52 7.00 -.24 -18.9 AspenIns N AHL .96 2.4 52.40 34.80 877 40.50 2105 41.45 40.05 -.20 -.2 Aspen pfC N AHLpC 1.49 5.7 28.99 25.21 30 26.09 181 26.18 25.65 +.42 -4.4 AspIns pfD N AHLpD 1.41 5.7 26.60 23.71 25 24.78 118 24.88 24.47 +.32 -3.9 AspenTech Q AZPN 40 99.86 53.51 439 95.57 2012 96.42 92.00 +2.83 +44.4 AssembBio Q ASMB 67.36 18.60 175 39.87 770 40.58 38.18 +.66 -11.9 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 26.04 3 26.04 25.85 +.18 -4.2 AsscBc pf D N ASBpD 26.65 24.08 2 25.27 27 25.41 24.90 +.27 -2.7 AsscdBanc N ASB .60 2.2 19 29.03 20.95 1068 27.80 5085 27.85 27.05 +.50 +9.4 AssocCap n N AC .20 .5 42.25 32.20 20 40.00 46 42.15 37.70 +2.05 +17.3 Assurant N AIZ 2.24 2.1 41 106.99 84.34 915 104.72 3828 106.00 102.40 +1.23 +3.8 AssuredG N AGO .64 1.7 7 45.73 32.97 399 36.79 2201 36.98 34.93 +1.06 +8.6 AsdGMu01 N AGOpB 1.72 6.6 26.40 25.36 4 25.99 10 25.99 25.70 +.22 -.1 AsdGMu02 N AGOpE 1.56 5.9 26.82 24.81 10 26.32 53 26.39 25.82 +.51 +.7 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 3 25.05 23 25.10 24.80 +.24 AstaFd lf Q ASFI 5.30e 5.30 3.12 1 3.45 7 3.50 3.35 +.05 +.2 Astec Q ASTE .40 .7 34 64.80 45.70 91 61.04 403 61.48 58.90 +1.24 +4.3 AsteriasBio A AST 3.75 1.20 104 1.50 287 1.50 1.30 +.15 -33.3 AstraZen s N AZN 1.37e 3.9 9 37.30 28.43 2737 35.18 12484 35.26 34.40 +.07 +1.4 AstroNova Q ALOT .28 1.5 39 20.00 11.00 6 19.00 83 19.35 18.55 +.15 +37.2 Astronics Q ATRO 63 49.45 23.95 54 36.34 223 36.85 35.56 +.37 -12.4 Astrotch rs Q ASTC 8.15 1.64 81 3.61 631 3.67 3.03 +.51 +7.8 AsureSftw h Q ASUR 19.78 9.89 230 16.26 1017 16.96 15.48 +.31 +15.2 AtHomGr n N HOME 55 40.74 20.07 501 40.45 2511 40.68 38.62 +1.30 +33.1 AtaraBioth Q ATRA 54.45 12.65 339 40.65 1886 41.25 35.72 +3.90 +124.6 Atento SA N ATTO .34p 13 12.90 6.45 23 7.35 588 7.40 6.80 +.50 -27.6 athenahlth Q ATHN 163.94 111.61 177 159.45 1233 160.94 156.54 +.31 +19.9 Athene n N ATH 55.22 43.09 916 44.72 2965 45.09 43.63 +.88 -13.5 Athenex n Q ATNX 20.79 13.16 718 18.73 1886 20.00 18.53 +.07 +17.8 Athersys Q ATHX 3.09 1.29 510 1.98 2629 2.00 1.85 +.01 +9.4 AtkoreInt n N ATRK 24.48 15.05 168 21.12 1526 21.23 20.44 +.35 -1.5 AtlAcq n Q ATAC 15.00 9.75 0 10.05 1 10.18 10.05 -.10 +1.9 AtlAcq un Q ATACU 11.00 9.56 10.75 1 10.75 10.75 +5.4 AtlAcq rt Q ATACR .66 .33 19 .51 318 .59 .45 -.06 -15.0 AtlanAmer Q AAME .02 .8 4.00 2.30 7 2.45 20 2.75 2.40 -.25 -27.9 AtlCapBc n Q ACBI 33 21.60 15.20 60 20.05 228 20.15 19.60 +.40 +13.9 AtlPwr g N AT .12 2.60 1.80 135 2.25 1016 2.25 2.15 +.05 -4.3 AtlanticaYd Q AY 1.18e 5.6 25.99 18.00 360 20.94 892 20.98 19.82 +.76 -1.3 Atlanticus Q ATLC 2.76 1.52 2 1.78 15 2.01 1.78 -.29 -25.8 AtlasAir Q AAWW 8 75.29 50.65 96 71.45 647 72.87 70.65 -.25 +21.8 AtlasFin Q AFH 21.50 8.45 73 8.55 371 9.50 8.52 -.20 -58.4 AtlasFin pf Q AFHBL 1.66 6.6 27.87 24.43 0 25.17 16 25.33 24.45 +.67 -3.4 Atlassian n Q TEAM 68.75 33.16 591 65.23 2854 65.40 61.66 +2.71 +43.3 ATMOS N ATO 1.94f 2.1 17 93.56 76.46 271 92.57 1334 92.99 89.70 +2.43 +7.8 Atomera n Q ATOM 8.00 2.45 29 6.04 110 6.25 5.65 -.08 +39.5 AtriCure Q ATRC 30.96 14.88 129 27.95 510 28.95 26.90 +.90 +53.2 Atrion Q ATRI 4.80 .8 48 694.00 516.85 8 637.40 30 644.95 593.50 +38.00 +1.1 AttisInd hn Q ATIS 3.63 .35 196 .39 1180 .43 .38 +.01 -63.3 Attunity Q ATTU 12.39 6.25 45 11.79 209 12.04 11.62 +.18 +68.9 aTyrPhm n Q LIFE 6.50 .80 1053 .94 3041 .99 .83 +.03 -73.2sAubNB Q AUBN .96 1.9 23 52.16 33.22 13 51.32 32 53.83 47.80 +1.71 +31.9 Audentes n Q BOLD 46.18 15.74 180 39.46 1383 40.63 37.47 +1.25 +26.3 AudCodes Q AUDC 21 8.43 5.87 26 7.92 147 8.00 7.64 +.14 +7.6 AuriniaPh Q AUPH 7.68 4.41 467 5.74 1121 5.78 5.54 +.11 +26.7 AurynRs n A AUG 3.00 1.00 64 1.06 256 1.13 1.03 -.03 -35.4 AutoNatn N AN 13 62.02 38.59 833 49.73 3543 50.00 47.64 +1.15 -3.1 AutoWeb Q AUTO 11 13.15 2.88 9 4.06 270 4.49 3.96 -.46 -54.9 Autodesk Q ADSK 142.94 99.22 1159 135.11 5175 135.49 129.01 +4.02 +28.9 Autohome N ATHM 17 119.50 44.34 587 104.81 2908 105.46 93.85 +3.81 +62.1 Autoliv N ALV 2.32 2.2 17 115.42 75.32 626 104.12 3591 105.44 98.71 +.95 +13.7tAutolus n Q AUTL 30.00 23.54 113 26.34 503 27.74 23.54 -.45 +5.4 AutoData Q ADP 2.76f 2.1 36 141.52 100.51 3887 134.22 12227 135.67 132.59 +.08 +14.5 AutoZone N AZO 15 797.89 491.13 146 681.86 757 684.58 662.17 +10.93 -4.1 AvadelPh Q AVDL 10 11.93 5.60 153 6.23 663 6.32 6.00 +.10 -24.0 Avalara n N AVLR 59.40 40.63 269 47.39 2240 56.13 47.01 -5.98 +7.4 AvalonHld A AWX 3.64 1.83 8 2.20 116 2.32 2.16 +.04 +10.1 AvalonBay N AVB 5.88 3.4 23 196.13 152.65 500 172.89 2139 173.63 169.01 +1.00 -3.1 Avangrid n N AGR 1.73 3.2 41 54.55 43.13 311 54.13 1364 54.18 52.49 +1.20 +7.0sAvanosMd N AVNS 29 66.22 38.22 168 57.94 765 66.22 54.50 +.69 +25.5 AvayaHl n N AVYA 18 23.76 19.08 2004 21.31 5949 21.64 19.70 +1.23 +6.6 AveICSFd N ACP 1.44 10.7 14.93 13.31 13.48 -3.9 AveThera n Q ATXI 8.27 3.28 9 3.61 40 3.80 3.50 +.03 -.4 AVEO Ph h Q AVEO 4.24 1.91 3775 2.41 6999 2.43 2.16 +.15 -13.6 AveryD N AVY 2.26f 2.2 26 123.67 88.46 417 101.07 2199 101.66 99.76 -1.03 -12.0tAvianca N AVH .18e 2.7 9.76 6.29 48 6.58 211 6.71 6.29 +.12 -18.1 AviatNet rs Q AVNW 19.79 12.90 2 16.70 32 17.38 16.30 +.33 +10.1 AvidBios rs Q CDMO 5.78 2.24 347 4.40 1702 4.50 3.86 +.48 +13.4 AvidTech Q AVID 7.65 3.99 64 5.25 323 5.42 5.16 +.05 -2.6 Avingr nrs Q AVGR 38.24 .95 205 1.74 973 1.80 1.65 +.07 -76.1 AvinoSG g A ASM 1.89 1.14 73 1.27 333 1.31 1.22 +.03 -5.2 AvisBudg Q CAR 11 50.88 27.10 1620 33.41 8054 34.22 31.34 +.91 -23.9sAvista N AVA 1.49f 2.8 30 52.91 41.21 227 52.87 1543 52.91 52.64 +.21 +2.7 AvistaHl n Q AHPA 10.20 9.28 95 10.05 209 10.05 9.95 +.02 +1.3 Avnet Q AVT .76 1.7 11 44.85 35.67 647 43.97 3784 44.00 42.01 +1.08 +11.0 Avon N AVP 16 3.89 1.48 2488 1.64 18679 1.70 1.58 +.02 -23.7tAvroBio n Q AVRO 35.00 26.51 51 28.35 337 30.12 26.51 -.21 -9.1 Aware Q AWRE 37 5.30 3.70 1 4.05 63 4.10 3.90 -10.0 Axalta N AXTA 38.20 27.77 963 30.68 4183 30.71 29.95 +.37 -5.2 Axcelis rs Q ACLS 6 37.05 18.60 395 21.05 1041 21.28 19.40 +1.25 -26.7 AXIS Cap N AXS 1.56 2.8 66.44 47.43 628 55.82 2216 56.13 54.63 +.20 +11.1 AXIS pfD N AXSpD 1.38 5.4 25.98 23.79 15 25.57 44 25.64 25.10 +.47 +1.3 AxisCap pfE N AXSpE 25.85 23.39 44 25.13 177 25.15 24.62 +.52 -.2sAxoGen Q AXGN 53.95 14.30 326 54.05 1166 55.55 49.13 +3.80 +91.0 AxonEntpr Q AAXN 71.00 20.57 516 65.96 2121 66.03 63.01 +2.78 +148.9 Axovant n Q AXON 27.98 1.02 2003 2.56 13584 3.04 2.11 +.30 -51.4 AxsomeT n Q AXSM 6.45 2.05 75 3.20 215 3.30 3.10 -42.9 AytuBioSc n Q AYTU 6.82 .23 697 .28 3936 .31 .25 +.01 -87.7tAzul n N AZUL 35.05 15.53 832 16.13 3557 16.34 15.53 -.23 -32.3 AzurRx n Q AZRX 5.25 2.25 13 3.16 125 3.30 3.12 -.05 -13.1 AzurePwr n N AZRE 18.10 12.53 60 14.48 159 14.95 14.36 +.02 +2.0B -:tB Comm Q BCOM 3.58e 20.49 8.84 3 8.99 9 9.20 8.84 -.38 -51.1 B&G Foods N BGS 1.90f 5.9 9 39.75 22.00 1094 32.35 3836 33.40 29.50 +2.45 -8.0 BRileyFn Q RILY .49e 2.2 23 23.70 15.15 51 22.55 178 22.90 22.40 +24.6 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 34 25.53 119 25.59 25.48 +.02 -1.8 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 21 25.10 57 25.15 25.06 +.04 -3.0 BRileyF27 n Q RILYG 25.90 24.49 8 24.97 38 25.01 24.90 +.04 -1.6 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 36 25.57 59 25.64 25.51 +.04 +1.9 B2gold g A BTG 64 3.30 2.31 2111 2.54 7311 2.61 2.52 -.04 -18.1 BB&T Cp N BBT 1.50a 2.9 16 56.31 43.03 2999 51.21 11350 51.49 50.15 +.77 +3.0sBB&T pfD N BBTpD 26.10 24.87 41 26.29 138 26.35 25.73 +.59 +3.3sBB&T pfE N BBTpE 1.41 5.4 25.89 24.49 81 26.08 260 26.20 25.38 +.63 +3.2sBB&T pfF N BBTpF 1.30 5.1 25.64 23.50 32 25.56 77 25.65 25.11 +.45 +2.1 BB&T pfG N BBTpG 1.30 5.1 25.85 23.57 44 25.38 123 25.49 25.00 +.33 +.9 BB&T pfH N BBTpH 1.41 5.2 27.33 24.95 37 27.06 110 27.07 26.31 +.69 +.2tBBVABFrn N BFR .25e 1.9 27.45 11.41 282 12.98 2491 13.79 11.41 +.62 -48.5 BBX Cap n N BBX .03 .3 11 10.17 5.87 211 9.30 961 9.39 8.88 +.27 +16.7 BCB Bc Q BCBP .56 3.7 16 16.10 12.05 16 15.18 74 15.55 14.95 +.18 +4.7tBCE g N BCE 3.02 49.06 40.19 1443 41.64 4263 41.72 40.19 +1.15 -13.3 BFC Cp pf Q BANFP 1.80 6.4 33.54 26.05 3 28.00 3 29.45 28.00 -.40 +1.7 BG Staffing A BGSF 1.20f 5.1 27 24.07 14.26 50 23.37 185 23.90 22.86 +.12 +46.6 BGC Ptrs Q BGCP .72 6.4 16.97 10.65 2246 11.30 7658 11.59 11.12 -.02 -25.2 BGCPtrs 42 N BGCA 2.03 7.8 26.73 25.25 2 25.90 11 25.92 25.68 +.19 BHP BillLt N BHP 1.66e 3.3 52.17 35.93 2308 49.58 9226 50.00 48.26 -.43 +7.8 BHPBil plc N BBL 1.66e 3.7 47.92 31.09 1306 44.55 5351 44.90 43.20 -.40 +10.5 BIO-key n Q BKYI 3.67 1.20 14 2.55 92 2.74 2.52 -.10 +44.1 BJsRest Q BJRI .44 .7 25 62.85 28.00 187 61.40 946 61.85 59.16 +1.40 +68.7 BMC Stock Q BMCH 23 25.70 17.10 160 21.30 857 21.45 20.10 +.45 -15.8 BOK Q BOKF 1.80 1.9 17 107.00 77.10 186 95.69 782 95.96 92.87 +1.68 +3.7 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.47 8 25.32 29 25.69 25.25 -.27 -1.1 BOS Ltd Q BOSC 2.97 1.53 134 2.50 518 2.53 2.23 +.19 +14.2 BP MidPt n N BPMP 23.00 16.83 93 21.30 467 21.85 20.45 +.31 +3.5 BP PLC N BP 2.38 5.2 24 47.83 33.90 2934 45.94 15753 46.48 44.95 +.28 +9.3 BP Pru N BPT 3.60e 11.7 5 31.80 18.65 316 30.65 1152 31.10 29.00 +.75 +52.5 BRF SA N BRFS 15.50 4.65 4730 5.98 16457 6.02 5.09 +1.30 -46.9 BRT N BRT .80f 6.0 12 13.99 7.36 79 13.27 347 13.29 12.74 +.52 +12.6 BSB Bcp Q BLMT 23 36.50 27.25 10 35.30 31 35.50 34.10 +.90 +20.7 BT Grp s N BT .99e 6.4 21.16 13.53 702 15.40 3857 15.42 14.29 +.94 -15.5 BWX Tech N BWXT .64f 1.0 31 72.18 48.45 485 62.91 2415 63.53 61.67 +.59 +4.0 B&W Ent n N BW 12.06 1.61 693 2.22 2106 2.39 2.21 -.16 -60.9 BabShDHi N BGH 1.84 9.9 20.83 18.35 112 18.67 333 18.95 18.62 -.11 -3.7 BadgerMtr s N BMI .52 1.1 41 52.10 39.10 108 46.20 350 46.55 44.10 +1.50 -3.3 Baidu Q BIDU 9 284.22 179.63 3917 251.77 11654 253.50 236.28 +8.77 +7.5 BakHuGE n N BHGE .72f 2.1 38.59 25.53 2472 33.67 11001 33.92 32.19 +.64 +6.4sBalchem Q BCPC .42f .4 47 101.26 70.23 85 102.59 367 102.91 97.37 +4.45 +27.3sBaldwLy Q BWINA 1.12 4.7 54 24.86 21.31 0 23.84 3 24.86 23.51 +.52 -1.7 BaldLyB Q BWINB 1.12 4.5 57 25.70 21.20 12 24.90 49 25.10 24.40 +.50 +4.0 BallCorp s N BLL .40 1.1 19 43.24 34.71 2127 36.87 8460 36.98 35.08 +1.32 -2.6 Ballanty A BTN 7.00 3.95 1 5.20 79 5.45 4.80 +.35 +11.8 BallardPw Q BLDP 5.94 2.57 463 2.87 1873 2.92 2.82 +.02 -34.9 BanColum N CIB 1.27e 2.5 51.38 36.38 411 50.41 1668 50.55 46.90 +2.63 +27.1 BancCalif N BANC .52 2.6 15 23.40 17.10 533 19.95 2169 20.23 19.50 +.40 -3.4 BcCalif pfC N BANCpC 2.00 7.6 27.00 25.46 3 26.38 5 26.50 26.25 +.03 +.6 BcCalif pfE N BANCpE 28.59 24.70 5 26.46 19 26.46 25.99 +.51 +.2 BcCal pfD N BANCpD 1.84 7.0 26.80 25.58 6 26.35 10 26.36 26.16 +.22 -.8 BncFstOK s Q BANF .84 1.4 21 63.55 48.20 37 61.00 153 61.13 59.00 +1.80 +19.3 BcBilVArg N BBVA .27e 3.6 9.54 6.65 2009 7.43 10547 7.46 6.84 +.43 -12.6 BcoBrades s N BBDO .02r .4 11.90 5.49 1 6.48 3 6.50 6.02 +.32 -23.1 BcoBrad s N BBD .06a .8 11.98 6.53 12313 7.21 40918 7.27 6.69 +.41 -22.6tBcoLatin N BLX 1.54 6.2 12 30.50 23.68 85 25.04 330 25.19 23.68 +.43 -6.9tBcoMacro N BMA 25 136.10 54.83 394 66.25 1685 69.83 54.83 +7.46 -42.8 BcoSantSA N SAN .21e 3.8 7.57 5.25 3868 5.59 25788 5.61 5.27 +.25 -14.5 BcoSBrasil N BSBR .29e 3.8 5 12.11 7.20 1662 7.64 4459 7.75 7.32 +.18 -21.0 BcSanChile N BSAC .85e 2.7 35.09 25.39 513 31.61 1430 32.23 30.59 +.18 +1.1 BcoChile N BCH 2.12e 2.3 106.50 74.58 23 92.18 124 94.12 88.42 -.78 -4.5 Bancorp34 n Q BCTF 1.25e 17.25 13.24 2 15.85 8 16.00 14.50 +.40 +7.5 BncpBnk lf Q TBBK 12.00 7.21 113 10.68 558 10.75 10.40 +.22 +8.1 BcpSouth N BXS .56 1.7 35.55 27.20 364 33.85 1774 34.00 32.75 +.90 +7.6 Bcp NJ A BKJ .24 1.4 28 18.55 15.15 1 17.71 4 17.71 17.50 +.01 -3.0 BancrftFd A BCV 1.27e 5.8 24.19 19.66 12 22.00 54 22.19 21.73 +.12 +1.1 Bandwith n Q BAND 32 40.83 18.05 40 38.63 406 39.16 35.92 +.65 +67.1 BkofAm N BAC .48 1.7 16 33.05 22.75 39489 28.03 179819 28.43 27.63 -.16 -5.0 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 83 25.55 312 25.68 25.55 -.06 -1.7 BkAML pfJ N BMLpJ 1.02 4.1 25.09 22.64 21 24.88 71 24.99 24.62 +.08 +6.5 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 42 25.56 166 25.68 25.48 +.06 -1.1 BkAm pfE N BACpE 1.02 4.9 25.09 23.03 18 24.39 92 24.50 24.23 -.10 +2.4 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 7 1279.50 27 1279.50 1251.00 +29.00 -3.0 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 89 26.56 407 26.59 26.34 +.16 -2.2 BkAm pfY N BACpY 1.63 6.1 27.39 25.82 151 26.56 416 26.63 26.28 +.23 -1.7 BkAm wtA N BAC/WS/A 19.88 10.69 19.73 +12.4 BkAm pfA N BACpA 27.51 25.25 75 26.45 216 26.48 26.06 +.36 -2.7 BkAm pfC N BACpC 27.83 25.41 97 26.71 334 26.74 26.17 +.39 -2.7 BkAML pfL N BMLpL 1.02 4.3 25.30 22.14 37 23.82 196 23.99 23.66 +.08 +1.4 BkAML pfH N BMLpH .77 3.4 23.11 20.09 151 22.72 185 22.80 22.49 +.20 +5.1 BkAML pfG N BMLpG .77 3.4 22.97 20.31 3 22.80 13 22.83 22.36 +.42 +5.3 Bk of But n N NTB 1.28 2.7 49.36 31.36 186 47.36 511 47.38 45.21 +1.64 +30.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 59

BkCmcCA Q BOCH .16 1.2 18 12.90 9.90 10 12.90 60 12.90 12.60 +.19 +12.2 BkHawaii N BOH 2.40f 2.8 19 89.09 74.72 126 84.48 666 84.87 82.56 +1.06 -1.4 BankMarin Q BMRC 1.24 1.5 24 90.85 60.95 16 82.55 60 83.80 80.15 +1.70 +21.4 BkMont g N BMO 3.84e 84.71 71.37 341 77.95 986 78.08 76.33 +.69 -2.6 BkMont36 n Q BMLP 3.43e 6.9 53.32 43.00 0 49.43 0 49.43 49.25 +.55 +3.6 BkNYMel N BK .96 1.8 13 58.99 49.39 3293 53.20 13341 54.64 52.85 -.73 -1.2 BkNYM pfC N BKpC 1.30 5.1 26.39 23.75 58 25.66 162 25.72 25.13 +.50 +2.1tBkNova g N BNS 3.28f 9 66.78 55.85 781 57.29 3270 57.39 55.85 +.07 -11.2sBkPrince n Q BPRN 34.99 29.43 30 35.05 103 35.39 33.25 +1.80 +2.1 BankSC Q BKSC .60 2.9 20 22.50 15.77 5 20.55 27 22.00 20.38 +17.1 BkofJames Q BOTJ .24 1.5 17 18.00 13.87 4 16.37 7 16.40 16.00 -.18 +9.6 BkOzarks Q OZRK .80f 1.8 15 53.70 40.15 738 45.56 2280 45.84 44.18 +.52 -6.0 BankFncl Q BFIN .36f 2.0 27 18.62 14.66 14 17.96 82 18.05 17.59 +.31 +17.1 BankUtd N BKU .84 2.0 16 44.97 30.37 691 41.93 2550 42.27 40.42 +1.08 +3.0 BankwellF Q BWFG .48 1.5 15 37.95 30.11 11 31.83 31 32.60 31.52 -.32 -7.3 Banner Cp Q BANR 1.40a 2.3 20 62.98 52.20 178 62.20 697 62.38 60.07 +2.07 +12.8 Baozun n Q BZUN 67.41 22.12 1287 55.44 5452 57.10 52.95 +.74 +75.7 BarHarbr s A BHB .80f 2.6 21 32.48 25.09 26 30.68 106 30.80 29.86 +.39 +13.6 Br iPthCrd N OILB 74.18 44.95 7 73.45 23 73.99 72.32 -.72 +24.2 BarcSPVeq N VQT 181.89 144.10 162.79 0 163.25 162.77 -.27 +2.8 BarSelMLP N ATMP 1.17e 5.7 22.97 17.78 15 20.38 84 20.39 19.95 +.10 -1.8 BiP Cmdty N DJP 25.80 22.15 418 23.98 3757 24.18 23.66 -.37 -1.8 BarcGsci36 N GSP 17.81 12.52 2 17.13 13 17.30 17.01 -.28 +10.2 BrcEnEu n N FLEU 180.26 137.43 1 146.81 3 147.04 138.37 +5.52 -7.8 BiPSPBWrt N BWV 80.07 74.40 77.50 -1.3 BiP Cocoa N NIB 35.77 21.37 13 29.53 100 30.02 29.00 -.37 +29.4 BarcBk prD N BCSpD 2.03 7.6 27.24 25.76 122 26.74 518 26.80 26.33 +.31 +.3 BiPEngy N JJE 6.92 4.94 6.54 +3.9 BiPTrLBear Q DLBS 22.73 13.54 1 18.96 8 19.29 18.96 -.17 +16.0 BiP10yTBear Q DTYS 24.96 13.93 19 22.00 42 22.36 21.79 -.21 +20.5 BiPTrSteep Q STPP 35.49 29.08 29.79 1 30.18 29.77 -.46 -3.1 BiP2yrTBear Q DTUS 40.28 29.63 0 38.97 1 39.24 38.90 -.36 +11.3 BarcCAPE N CAPE 126.10 106.03 2 122.33 25 122.37 119.70 +1.50 +5.0 BiPSPMLP N IMLP 1.22e 7.0 19.89 15.44 200 17.54 208 17.64 17.34 +.01 -2.4 Barclay N BCS .15e 1.5 12.55 9.29 1328 10.05 7026 10.09 9.88 +.02 -7.8 BiP SPVix N XVZ 24.11 17.32 0 18.82 2 19.12 18.82 -.13 -18.0 BrVxMdT rs N VXZ 23.38 16.42 113 18.64 290 19.67 18.62 -.51 +6.5 B iPVxST rs N VXX 56.50 25.59 34672 34.23 124184 39.22 34.15 -2.77 +22.6 BarcWomLd N WIL 70.29 60.92 2 66.52 2 66.52 65.91 +.15 -.9 BarIvrsUST Q TAPR 30.68 19.30 3 25.09 3 26.20 24.99 -.09 +14.2 BaringsCp s N MCI 1.20 7.9 16.36 14.70 6 15.24 48 15.40 15.12 +.13 -.1 BaringsPt N MPV 1.08 7.2 15.65 13.83 12 14.93 39 15.07 14.70 +.23 +5.9 BarHilc rt Q BHACR .45 .10 0 .15 0 .15 .15 -.04 -6.3 BarHilc un Q BHACU 28.81 8.52 10.50 1 10.50 10.50 -1.56 +1.0 B&N Ed n N BNED .60 11.1 16 11.01 4.99 350 5.40 1636 5.74 5.29 -.24 -34.5 BarnesNob N BKS .60 11.4 8.41 4.10 2447 5.25 6226 6.55 5.20 -.95 -21.6 Barnes N B .64f 1.1 55 72.87 52.42 189 59.93 769 60.39 58.09 +1.03 -5.3 Barnwell A BRN 2.95 1.62 53 2.05 1003 2.95 1.99 -.05 -1.4sBarrettB lf Q BBSI 1.00 1.0 41 97.86 44.52 23 97.15 98 98.76 95.17 +.58 +50.6 BarrickG N ABX .12 .9 28 18.35 11.07 6667 13.35 29290 13.57 12.98 +.22 -7.7 BasicEnS N XYZ .45 tBasicEn n N BAS 29.58 10.29 368 11.81 2093 11.85 10.29 +.70 -49.7 BassettF Q BSET .44 1.6 43 41.30 26.06 39 27.65 147 28.15 27.25 +.10 -26.5 Baxter s N BAX .76f 1.0 35 75.62 58.81 1441 74.37 6643 74.57 72.92 +.53 +15.1 BayCom n Q BCML 25.99 22.50 32 24.72 235 24.90 24.37 -.03 +7.0 BaytexE g N BTE 6 4.85 2.13 1965 3.40 6891 3.44 3.23 +.07 +13.3 BeacnRfg Q BECN 21 66.48 38.71 901 41.86 4323 42.76 41.48 -.76 -34.3 BeasleyB Q BBGI .20 1.7 4 14.40 8.55 8 11.80 46 12.00 10.45 +.60 -11.9 BeazerHm N BZH 17 23.24 13.09 219 14.84 888 15.12 14.41 +.09 -22.7 BectDck N BDX 3.00f 1.2 98 248.39 191.53 817 242.86 3301 244.94 235.33 +3.30 +13.5 BectDk pfA N BDXA 63.84 54.18 165 62.89 595 63.25 61.23 +1.04 +8.6 BedBath Q BBBY .64 3.0 7 31.29 16.52 4698 21.07 19274 21.44 19.15 +1.15 -4.2 BeiGene n Q BGNE 220.10 45.21 467 168.97 1017 172.05 150.12 +15.24 +72.9 BelFuse A Q BELFA .24 1.1 23 29.90 15.24 6 22.00 12 22.51 20.74 +1.11 +.8 BelFuseB Q BELFB .28 1.2 22 33.45 17.10 17 22.75 80 23.00 20.75 +1.85 -9.6 Belden N BDC .20 .3 12 87.15 53.65 147 62.95 726 63.23 59.64 +1.83 -18.4 Belden pfB N BDCpB 114.45 74.97 3 86.24 112 86.51 83.23 +2.57 -16.3 Belltrx g rs N BXE 1 3.10 .96 111 .99 666 1.03 .96 -42.4 Belleroph n Q BLPH 3.30 1.00 120 2.56 529 2.63 2.37 +.14 -.8 BellicumP Q BLCM 13.30 5.02 887 8.35 2122 8.68 7.29 +.97 -.7 Belmond N BEL 14.20 10.30 601 10.80 2377 11.20 10.55 -.35 -11.8 Bemis N BMS 1.24 2.9 17 49.84 40.60 416 42.28 2002 43.10 41.84 +.07 -11.5 BenchElec N BHE .60 2.0 21 35.80 25.75 212 29.90 1140 30.00 28.75 +.75 +2.7 BenefBncp Q BNCL .24a 1.5 17.50 14.40 84 16.55 393 16.70 16.00 +.35 +.6 Benefitfoc Q BNFT 36.95 21.75 145 35.95 683 36.45 33.25 +2.35 +33.1 BenitecB n Q BNTC 4.20 1.85 1 2.21 8 2.24 1.97 +.22 -25.5 Berkley N WRB 1.52e 2.1 16 79.74 62.00 274 72.45 1146 73.12 71.72 +.04 +1.1 Berkley pfB N WRBpB 1.41 5.6 26.21 23.67 17 25.20 82 25.27 24.91 +.33 -.1 Berkly pfC N WRBpC 27.24 24.45 9 25.97 63 26.15 25.33 +.63 -.8 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 20 25.02 65 25.14 24.76 +.27 -3.5 BerkHa A N BRK/A 23 326350.03 252254.16 0 283700.00 1 285406.03 281600.00 +1660.00 -4.7 BerkH B N BRK/B 26 217.62 168.00 2717 187.56 11889 188.73 185.72 +.91 -5.4 BerkHBcp N BHLB .88 2.1 19 44.10 32.85 234 41.55 912 41.95 40.00 +.95 +13.5 BerryPlas N BERY 18 61.71 45.60 1449 46.60 4132 46.86 45.65 +.66 -20.6 BestBuy N BBY 1.80f 2.4 27 79.90 51.61 1441 74.28 7769 74.90 72.84 -.30 +8.5 Best Inc n N BSTI 13.54 8.08 445 11.81 3514 12.24 11.65 -.41 +31.5 Beyondsp n Q BYSI 48.49 19.55 2 27.00 17 27.00 25.47 +.49 -7.1 Big 5Sprt Q BGFV .60 8.2 7 13.40 5.05 106 7.35 764 7.65 7.25 -.25 -3.3 BigLots N BIG 1.20 3.0 13 64.42 36.20 1126 40.67 4492 42.00 39.99 -1.11 -27.6 BigRockP n Q BRPA 10.93 9.58 9.91 35 9.91 9.91 +2.4 BigRock rt Q BRPAR .74 .29 .37 1 .44 .37 -.08 +.5 BigRock un Q BRPAU 11.00 9.99 10.48 5 10.60 10.60 +2.3 Biglari B N BH 5 269.58 176.19 7 203.44 27 203.61 181.58 +19.95 -19.2tBiglari A N BH/A 1036.79 938.30 0 995.00 1 1006.10 938.30 +45.00 Bilibili n Q BILI 48 22.70 9.62 6004 13.30 23484 14.10 12.50 -.69 +18.3 BioRadA N BIO 78 304.36 208.95 84 297.92 570 300.28 285.83 +9.38 +24.8 BioTechne Q TECH 1.28 .9 50 166.81 112.33 140 150.41 874 150.68 146.20 +2.46 +16.1 BioDlvry lf Q BDSI 3.60 1.70 347 3.00 853 3.00 2.80 +.05 +1.7 BioHiTch n Q BHTG 5.76 2.68 7 3.80 35 3.86 3.51 -.04 -16.5sBioLifeSol Q BLFS 17.75 2.40 248 17.02 2805 17.75 12.77 +5.61 +183.7 BioLneRx h Q BLRX 1.34 .78 116 .91 691 .94 .88 +.02 -16.9 BioXcelT n Q BTAI 11.94 6.76 103 9.83 414 10.34 8.77 +.63 -10.9 BioanlySys Q BASI 39 2.95 1.37 44 1.95 4203 2.59 1.64 +.30 -20.4 Bioblast rs Q ORPN 5.99 1.53 36 1.73 217 1.87 1.56 +.09 -24.3tBiocept rs Q BIOC 1.64 .14 820 .18 5821 .21 .14 -.02 -74.1 Biocryst Q BCRX 6.67 3.95 663 5.98 2162 6.05 5.52 +.25 +21.8 Biofront n Q BFRA 30 17.98 11.25 0 13.03 2 13.03 12.62 +.88 +7.0 Biogen Q BIIB 22 370.57 249.17 12831 357.48 15275 367.89 288.13 +67.24 +12.2 BiohvnPh n N BHVN 44.28 16.50 459 43.00 1405 43.35 38.75 +3.48 +59.4 BioMarin Q BMRN 99.76 75.81 925 98.25 3223 98.28 92.77 +4.05 +10.2 Biomeri n Q BMRA 9.32 2.52 15 4.05 56 4.05 3.90 +.16 +8.3 BiondVax n Q BVXV 10.75 4.60 2 6.47 20 6.78 6.26 -.20 +20.7 BioPhrmX A BPMX .50 .10 1235 .22 6006 .24 .22 +.00 +101.8 BioScrip Q BIOS 3.39 1.80 1350 3.17 3534 3.20 2.89 +.24 +8.9 BioSpecif Q BSTC 28 53.77 38.05 60 46.96 163 48.82 43.58 +2.10 +8.4 BiostrPh rs Q BSPM 5.97 1.18 11 2.38 138 2.43 2.21 +.15 +34.5sBioTelem Q BEAT 47.65 23.30 214 48.15 835 48.25 44.20 +3.15 +61.0tBioTime A BTX 3 3.19 1.98 141 2.18 1126 2.20 1.98 +.12 +1.4 BirksGrp A BGI 2.77 1.01 27 1.28 107 1.55 1.16 -.05 -1.5 BisnCap n Q BCAC 10.05 9.67 75 10.01 75 10.01 10.00 -.01 +1.4 BisnCap rt Q BCACR .52 .25 52 .42 54 .42 .34 +.09 +10.0 BitautoH N BITA 12 54.42 18.47 1063 23.47 3083 25.01 22.71 -.31 -26.2tBlackBox Q BBOX .48 23.6 8.60 .75 61827 2.03 73342 2.24 .75 +.01 -42.8 BlkHillsCp N BKH 1.90f 3.0 19 71.01 50.49 556 63.97 1476 64.14 61.04 +2.76 +6.4 BlkHCp un N BKHU 77.25 56.40 68.08 53 68.08 66.30 +1.30 +3.0 BlKnight n N BKI 50 54.65 42.70 352 54.20 1247 54.45 52.90 +.65 +22.8 BlRidgAc n Q BRAC 9.80 9.52 0 9.76 1 9.79 9.76 -.04 +1.1 BlRidgAc rt Q BRACR .43 .22 .30 1 .30 .30 -.05 +7.9 BlRidgA un Q BRACU 11.35 9.97 10.45 +3.1 BlkStMin n N BSM 1.25 6.9 21 19.03 15.52 105 18.14 443 18.52 18.09 -.35 +1.1 BlackLin n Q BL 50.31 28.79 211 45.18 768 45.70 43.04 +1.75 +37.7 BlkRkCap Q BKCC .72 12.0 86 7.67 5.48 200 5.99 898 6.07 5.83 +.16 -3.9 Blckbaud Q BLKB .48 .4 73 116.07 81.64 238 109.37 786 109.59 101.05 +6.92 +15.7 BlackBerry N BB 14.55 8.47 2727 9.92 15347 10.09 9.51 +.27 -11.2 BlackRock N BLK 11.52 2.3 20 594.52 408.62 521 491.69 1918 503.31 488.01 -7.35 -4.3 Blrk22Gl n N BGIO 10.20 8.88 68 8.97 137 8.99 8.89 +.02 -8.5 BlkBldAm N BBN 1.58 7.2 23.96 21.26 128 21.99 780 22.15 21.71 -.11 -5.2 BlkCA18 N BJZ .33 2.3 15.35 14.37 6 14.75 22 14.83 14.73 -.02 +1.3 BlkCAIT N BFZ .87 6.7 14.81 12.83 102 12.95 512 13.14 12.90 -.08 -6.0 BlkCorBd N BHK .78 6.1 14.26 12.63 108 12.87 369 12.87 12.76 +.11 -8.3 BlkCpHiY N HYT .84 8.0 11.47 10.41 158 10.52 766 10.53 10.44 +.06 -3.8 BlkCrdAllo N BTZ .97 7.9 13.66 12.03 179 12.16 1057 12.17 12.05 +.08 -8.7tBlkDbtStr rs N DSU .82 7.3 11.86 11.12 239 11.22 748 11.22 11.12 +.04 -4.1 BlkEngyRs N BGR 1.32 8.7 15.63 12.32 74 15.22 243 15.33 14.98 +7.3 BlkEnhC&I N CII 1.20 7.3 17.08 14.46 165 16.39 436 16.43 16.08 +.17 +.1 BlkEEqDv N BDJ .56 6.2 9.65 8.03 483 9.06 1346 9.19 9.06 -.12 -1.8 BlEnhGvIn N EGF .66 5.1 14.14 12.69 7 13.06 22 13.11 12.89 +.08 -2.5 BlkFltRtInc N FRA .81 5.8 14.63 13.70 73 14.00 379 14.01 13.82 +.10 +1.5tBlkFloatR N BGT .70 5.3 14.33 13.02 30 13.16 320 13.17 13.02 +.09 -5.5 BlkFL2020 N BFO .37 2.6 15.18 13.46 7 14.33 21 14.38 14.25 +.07 -.6 BlkGlbOp N BOE 1.16 10.4 13.08 10.09 144 11.16 544 11.19 11.03 +.04 -10.8sBlkHlthSci N BME 2.40 6.0 39.90 32.81 32 39.86 99 40.94 37.95 +1.28 +9.2 BlkIT N BKT .37 6.4 6.40 5.70 69 5.83 272 5.85 5.80 -5.5 BlkIntlG&I N BGY .59 10.2 6.85 5.63 208 5.78 828 5.80 5.71 +.04 -11.3 BlkIQM N BKN .74a 5.1 15.75 13.49 45 14.45 149 14.45 14.01 +.38 -3.2 BlkLtdD N BLW .95 6.4 16.30 14.81 104 14.84 234 14.88 14.82 -.03 -6.6 BlkLTMu N BTA .65a 5.8 12.54 11.09 48 11.23 186 11.34 11.18 -.05 -6.4 BlkMultSec N BIT 1.40a 8.2 18.77 16.56 107 17.17 356 17.25 17.09 +.08 -5.4 BlkMuIntD N MUI .59a 4.5 14.41 12.92 62 13.20 219 13.33 13.20 -.01 -5.2 BlkMuNYInt N MNE .69 5.4 14.45 12.51 2 12.74 20 12.77 12.61 +.08 -6.4 BlkMunihCA N MUC .64 4.8 15.19 12.99 64 13.21 596 13.29 13.11 +.02 -7.0 BlkMunHIQ N MFL .86 6.6 15.33 12.64 42 12.94 303 13.04 12.91 +.01 -11.5tBlMunhNYQ N MHN .61a 4.9 14.58 12.31 158 12.39 394 12.50 12.31 -.05 -7.5tBlMunhNJQ N MUJ .71a 5.4 14.96 13.00 85 13.03 447 13.30 12.95 -.16 -10.0tBlkMunihQ N MUS .81 6.8 14.22 11.97 84 11.95 479 12.52 11.92 -.43 -10.7 BlkMunHQ2 N MUE .82 6.7 14.33 12.03 94 12.22 313 12.30 12.14 -.01 -12.1 BlMunyCAQ N MCA .88 6.5 15.69 13.18 34 13.38 310 13.45 13.36 +.04 -8.7 BlkMunyInv N MYF .97 7.1 17.50 13.58 17 13.70 148 13.83 13.67 -7.7tBlkMunyIQ N MFT .85 6.7 15.32 12.77 26 12.81 196 13.14 12.77 -.27 -8.1 BlkMYMIQ N MIY .83 6.4 14.35 12.95 35 12.97 224 13.19 12.97 -.14 -7.4 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 127 11.95 335 12.06 11.89 -.06 -7.5 BlkMunyPaQ N MPA .86 6.4 14.91 13.32 11 13.44 68 13.55 13.43 -6.3 BlMunyQlty N MQY .96 7.0 16.10 13.66 142 13.72 450 14.05 13.67 -.25 -9.6 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 396 12.54 1561 12.68 12.43 -.06 -9.2 BlkMuniast N MUA .65a 4.9 15.84 13.04 72 13.14 240 13.36 13.09 -.09 -12.2 Blk2018 N BPK .06 .4 15.07 14.71 16 15.00 53 15.01 14.98 +1.6 BlkMu2020 N BKK .47a 3.1 15.84 14.92 92 15.09 206 15.17 15.02 +.01 +.6 BlkMuBdT N BBK .76a 5.3 16.47 13.95 38 14.34 136 14.38 14.25 +.01 -5.3tBlkMuIIQ N BAF .82 6.1 15.58 13.41 79 13.39 237 13.86 13.38 -.40 -9.6 BlkMunIIT N BBF .87 6.7 15.80 12.75 21 12.88 222 13.23 12.80 -.27 -8.1 BlkMuIQT N BYM .86 6.6 15.24 12.92 23 13.09 135 13.09 13.02 +.10 -7.8 BlkMuIT N BFK .78 6.0 14.72 12.64 53 12.91 340 12.96 12.89 +.02 -8.4 BlkMuTTT N BTT .86a 4.0 23.33 20.98 70 21.57 337 21.72 21.53 +.01 -3.4 BlkMunienh N MEN .73a 6.9 12.46 10.34 90 10.45 223 10.60 10.44 -.08 -10.4 BlkMunihld N MHD .89a 5.7 18.25 14.90 40 15.72 173 16.21 15.65 +.11 -4.8 BlkMunihd2 N MUH .81a 5.9 16.63 13.58 35 13.68 179 13.91 13.67 -.17 -7.4 BlkMuniv2 N MVT .88a 6.2 16.13 13.84 25 14.11 208 14.25 14.05 +.10 -8.7 BlMunyldCA N MYC .74a 5.8 15.72 13.10 23 13.37 189 13.47 13.34 +.04 -9.6 BlkMuniyld N MYD .80a 6.0 15.73 13.04 158 13.42 449 13.47 13.27 +.10 -7.6 BlkMunyNJ N MYJ .90 6.5 17.48 13.49 54 13.78 164 13.83 13.70 -.01 -12.8 BlMunQlt2 N MQT .80 6.7 13.91 11.88 30 12.04 192 12.16 11.98 -.07 -8.1 BlkNY18 N BLH .03 .2 14.98 14.66 14.73 2 14.83 14.73 -.01 +.2 BlkNYMB N BQH .74 5.6 15.65 12.96 2 13.14 20 13.17 13.09 +.02 -10.7 BlkNYIQT N BSE .69 5.6 14.00 12.14 6 12.42 56 12.49 12.36 +.01 -5.6tBlkNYIT N BNY .83 6.6 15.50 12.60 57 12.63 175 12.92 12.59 -.21 -11.7 BlkRsCmdy N BCX .79 8.6 10.50 8.00 404 9.15 1131 9.36 9.12 -.14 -6.3 BlkSciTch N BST 1.20 3.6 35.75 22.10 132 32.98 393 33.89 32.81 -.67 +23.6 BlkStMT N BSD .78a 6.2 15.61 12.41 4 12.65 67 12.80 12.63 +.03 -7.5 BlkU&Inf N BUI 1.45 7.1 21.74 19.08 50 20.56 140 20.62 19.96 +.55 -4.9 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 42 17.98 129 18.09 17.86 -.04 -.1 BlkstGSOSt N BGB 1.26 7.9 16.22 15.51 89 15.90 323 15.92 15.74 +.09 +1.2 Blackstone N BX 2.70e 7.6 17 37.52 29.58 5949 35.53 24092 35.64 31.96 +3.36 +11.0 BlkstnMtg N BXMT 2.48 7.6 14 33.08 29.51 951 32.46 3804 32.53 31.19 +1.03 +.9 BlkLSCrInc N BGX 1.18 7.1 17.05 15.45 32 16.67 141 16.69 16.39 +.21 +4.7 BlinkCh n Q BLNK 8.65 1.28 446 3.77 2179 5.22 3.70 -1.36 +20.8 BlockHR N HRB 1.00f 4.3 8 31.80 22.45 2238 23.51 13106 23.69 22.60 +.73 -10.3 BlonderT A BDR 2.20 .38 169 1.18 459 1.21 1.00 +.05 +94.7 BloominBr Q BLMN .36 1.8 16 25.00 16.11 1068 19.54 4730 20.10 19.00 -.56 -8.4 Blucora Q BCOR 40.60 19.05 365 39.55 1217 39.90 36.70 +2.55 +79.0 BlueAprn n N APRN 9.67 1.72 3173 3.35 9936 3.62 3.25 -16.9 BlueBird Q BLBD 10 24.99 15.66 67 22.80 363 23.25 21.85 +.45 +14.6 BlueCapRe N BCRH 1.20 10.5 20.20 9.50 7 11.45 36 11.70 10.90 +.40 -5.0 sBlueHBcp Q BHBK .60a 2.6 28 22.70 17.65 31 22.75 130 22.85 22.05 +.55 +13.2 BluebBio Q BLUE 236.17 85.65 1144 169.95 3063 170.25 150.85 +13.00 -4.6sBluegVac n N BXG .60 2.4 25.69 13.00 137 24.98 322 25.91 23.74 +1.18 +36.8 BlueknEP Q BKEP .58 17.3 6.45 3.25 98 3.35 418 3.50 3.30 -.05 -34.3 Bluekn pf Q BKEPP .72 11.2 8.05 6.02 21 6.38 59 6.41 6.26 +.14 -18.0 BlueLinx rs N BXC 12 46.42 7.57 119 38.13 846 40.43 36.77 +.60 +290.7 BlueprtM n Q BPMC 109.00 41.41 299 67.11 1225 68.47 62.36 +3.63 -11.0 BluerkRsd A BRG 1.16 12.7 13.77 7.02 83 9.11 489 9.27 8.75 +.19 -9.9 BluerkRs pf A BRGpA 2.06 8.1 27.00 24.53 2 25.54 9 25.67 25.29 +.28 -3.2 BluerkR pfD A BRGpD 1.78 7.9 26.25 20.84 0 22.49 12 22.71 22.26 +.05 -10.8 BluerkR pfC A BRGpC 1.91 7.7 26.50 22.48 10 24.68 24 24.69 24.00 +.55 -3.0 BdwlkPpl N BWP .40 3.3 11 18.29 9.10 2747 12.04 32423 12.05 12.01 +.42 -6.7 Boeing N BA 6.84 2.0 35 374.48 197.75 2105 334.64 8954 339.69 329.10 -.87 +13.5 BofI Hld s Q BOFI 19 45.18 23.33 381 41.88 1539 42.11 40.50 +.97 +40.1 BofI pf Q BOFIL 1.56 6.0 28.33 24.25 4 25.80 10 25.82 25.63 +.09 -.1 Boingo Q WIFI 28.34 14.33 190 24.14 851 24.15 22.25 +1.55 +7.3 BoiseCasc N BCC .28 .6 16 49.30 27.60 234 45.20 1034 45.80 43.85 +.50 +13.3 Bojangles n Q BOJA 8 16.55 11.35 214 14.90 507 15.00 14.15 +.50 +26.3 BonanzaCE N BCEI 39.00 23.33 223 37.53 972 38.42 36.50 -.34 +36.0 BonsoElec Q BNSO 5.04 1.96 25 3.40 38 3.49 3.30 +.07 +38.8 BookingHl Q BKNG 29 2228.99 1630.56 253 2086.93 1079 2089.61 1993.85 +59.84 +20.1 BootBarn N BOOT 13 26.25 6.10 967 23.32 2240 23.79 20.27 +2.57 +40.4 BoozAllnH N BAH .76 1.7 22 45.86 31.56 1003 45.68 5362 45.79 43.38 +1.95 +19.8tBorgWarn N BWA .68 1.5 13 58.22 42.06 1713 44.59 7909 44.86 42.06 +1.43 -12.7 BorqsTch Q BRQS 88 10.50 4.00 7 5.25 9 5.60 5.05 -.22 -3.7 BostBeer N SAM 37 307.00 128.75 97 302.65 463 306.55 296.05 +2.95 +58.4 BosOma n Q BOMN 35.49 12.95 83 22.51 203 23.20 20.95 +1.44 -30.5 BostPrv Q BPFH .48 3.0 18 17.85 13.95 364 16.10 1150 16.25 15.75 +.20 +4.2 BostProp N BXP 3.20 2.5 30 131.84 111.57 478 126.30 2302 126.91 123.26 +.88 -2.9 BosProp pfB N BXPpB 1.31 5.2 26.94 22.69 12 25.40 42 25.40 24.88 +.65 +.6 BostonSci N BSX 23 37.30 24.54 4171 33.61 19961 33.76 32.35 +.91 +35.6sBttmlnT Q EPAY 74 53.82 24.72 213 53.82 1559 54.14 49.97 +3.99 +55.2 BldrG&IFd N BIF .11a 1.1 11.84 9.63 194 10.31 698 10.36 10.18 +.03 -7.0sBovieMed A BVX 4.99 2.17 326 4.99 786 5.02 4.26 +.64 +91.9 BowlA A BWL/A .68 4.5 42 16.64 13.43 0 14.95 27 15.05 13.61 -.14 -.3 Box Inc n N BOX 29.79 17.25 2239 26.14 8280 26.27 24.26 +1.15 +23.8 Boxlight n Q BOXL 17.40 3.00 54 4.47 405 5.18 4.17 -.65 -22.9 BoydGm N BYD .20 24 40.44 24.17 861 36.79 2657 36.96 33.89 +2.13 +5.0 BradyCp N BRC .83 2.1 25 40.90 31.70 123 39.05 613 39.35 38.20 +.50 +3.0sBraemHot N BHR .64 5.4 9 11.98 8.44 208 11.89 779 12.05 11.25 +.47 +22.2 AshHPr pfB N AHPpB 21.34 18.20 19.28 -3.6 Brainstorm Q BCLI 5.35 2.88 129 4.24 470 4.44 3.92 +.34 +8.2 Brandyw N BDN .72 4.2 16 18.69 15.21 859 17.12 4929 17.21 16.52 +.42 -5.9 BrasilAgro N LND 4.55 3.21 4 3.52 14 3.56 3.41 +.05 +.5 Braskem N BAK .78e 3.1 33.73 20.10 547 25.47 1513 26.32 24.90 -.53 -3.0 BridgeBcp Q BDGE .92 2.5 18 38.00 29.80 18 36.90 77 37.10 35.80 +.95 +5.4 Bridglne rs Q BLIN 4.45 1.03 388 1.27 522 1.33 1.10 +.13 -47.7 BridgptEd N BPI 27 15.13 5.31 91 6.55 416 6.71 6.39 +.02 -21.1 BridgBcs n Q BWB 13.87 12.60 32 12.94 233 12.99 12.70 +.22 +2.5 BridgfdFds Q BRID 14 21.55 11.05 14.00 7 14.25 13.01 +.40 +11.6 BrigStrat N BGG .56 3.1 11 27.34 17.11 157 18.07 766 18.18 17.39 +.46 -28.8 BrightHrz N BFAM 52 108.40 75.65 242 106.11 933 106.66 101.28 +3.59 +12.9 BrghtSch n N BEDU 28.18 11.59 113 16.28 661 16.80 15.72 -.35 -12.8tBrghtSph N BSIG 16.31 14.08 321 14.51 1595 14.64 14.08 +.25 -10.4 Brightcove Q BCOV 10.75 6.10 88 9.80 445 9.98 9.60 +.15 +38.0tBrghtFn n Q BHF 70.00 39.24 1216 41.71 5583 41.86 39.24 +1.64 -28.9 Brinker N EAT 1.52 3.1 16 54.14 29.50 677 49.16 3325 49.22 46.07 +1.56 +26.6 Brinks N BCO .60 .7 88.10 66.10 404 84.50 1453 85.00 79.05 +4.75 +7.4 BrMySq N BMY 1.60 2.8 56 70.05 49.96 5157 56.56 20083 56.91 54.48 +1.62 -7.7 BristowGp N BRS .28 2.0 18.91 6.36 459 14.23 1730 14.45 13.41 +.12 +5.6 BritATob s N BTI 2.24e 4.3 71.74 48.00 797 51.78 4566 51.94 49.77 +1.33 -22.7 BrixmorP N BRX 1.10 6.3 14 20.59 13.74 1834 17.44 10082 17.65 17.00 +.29 -6.5 BroadcInc Q AVGO 7.00 2.8 10 285.68 221.98 2310 247.68 9957 248.60 237.42 +5.04 -3.6 BroadrdgF N BR 1.46 1.3 35 119.99 71.58 661 116.59 2389 117.34 114.49 +1.49 +28.7 BroadVis Q BVSN 4.50 1.77 17 2.01 37 2.05 1.90 +.04 -44.2 BrdwyFn h Q BYFC 71 2.67 1.91 0 2.13 2 2.14 2.13 -.07 -9.7 BroadwdE Q BWEN 5.08 2.10 14 2.40 75 2.44 2.29 +.04 -11.8 Brookdale N BKD 14.92 6.28 2886 9.79 6647 9.99 9.00 +.70 +.9 BrkfdAs g s N BAM .60 1.5 14 44.33 37.22 1160 41.34 2816 41.38 39.99 +.80 -5.1 BrookBus n N BBU .25 .6 41.42 27.01 23 39.11 68 39.35 37.90 +.85 +13.3 BrkfDtla pf N DTLAp 1.91 8.3 31.31 22.08 18 22.99 71 24.35 22.82 -.27 -20.2 BrkGblInf N INF 1.40 11.3 13.87 11.02 161 12.43 341 12.51 11.95 +.34 -3.9 BrkfInfra s N BIP 1.88 4.6 29 46.88 37.27 189 40.70 1405 41.25 38.26 +2.30 -9.2 BrkfldPrp Q BPY 1.26 6.4 24.96 18.13 151 19.56 814 19.68 18.86 +.54 -11.7 BrkRlAs n N RA .20p 24.39 21.06 59 22.98 329 23.00 22.58 +.28 -1.7 BrkfReEn N BEP 1.96 6.4 36.00 29.57 96 30.65 329 30.74 30.05 +.60 -12.2 BrklneB Q BRKL .40f 2.1 22 19.35 13.60 311 19.00 1063 19.00 18.40 +.40 +21.0 BrooksAuto Q BRKS .40 1.2 37 36.45 21.69 516 34.41 2029 34.50 31.93 +1.79 +44.3 BrwnBrn s N BRO .30 1.1 28 28.64 21.15 722 28.30 2482 28.51 27.53 +.57 BrownFA s N BF/A .79 1.6 30 57.70 35.69 22 50.69 155 51.16 48.82 +1.83 +1.4 BrownFB s N BF/B 28 59.58 37.71 1442 50.44 5454 51.10 48.68 +1.43 BrukerCp Q BRKR .16 .5 27 36.53 26.98 288 29.27 2125 29.56 28.52 +.23 -14.7 Brunswick N BC .76 1.1 18 69.27 48.04 480 66.46 3187 67.24 64.30 +1.98 +20.4 BrynMawr Q BMTC .88 1.9 29 48.90 38.75 59 47.35 180 47.65 46.10 +1.05 +7.1tBsquare Q BSQR 5.84 2.50 27 2.60 144 2.90 2.50 -.10 -44.1tBuckeye N BPL 5.05 14.7 11 65.90 34.39 867 34.42 3092 35.60 34.07 -.73 -30.5 Buckle N BKE 1.00e 3.8 14 28.80 13.50 299 26.55 1605 27.05 25.05 -.35 +11.8 Buenavent N BVN 16.80 11.17 1162 13.55 4168 13.99 13.20 -.08 -3.8 BldBear N BBW 26 11.00 7.25 70 7.65 337 7.75 7.35 +.05 -16.8 BldrFstSrc Q BLDR 18 23.28 14.39 669 18.22 1990 18.60 18.01 -.07 -16.4 BungeLt N BG 2.00f 2.9 31 83.20 63.87 1192 69.78 8954 70.21 67.68 +.07 +4.0 BurlStrs N BURL 32 158.23 79.07 444 151.13 2284 152.22 147.47 +.60 +22.8 BusinFst n Q BFST .08p 87 30.00 23.10 63 25.15 144 27.66 24.14 -1.20 -.4 BylineBc n N BY 24.80 19.02 23 22.88 161 23.06 21.91 +.54 -.4C -:C&F Fnc Q CFFI 1.36 2.1 20 66.08 45.28 6 64.30 24 65.40 62.10 +1.75 +10.9tC&J Eng n N CJ 36.57 21.99 481 23.30 3298 23.64 21.99 -.30 -30.4 CTrkMH23 N MLPC .89e 6.2 16.87 12.85 0 14.34 1 14.34 14.15 +.09 -5.8 CtrMillr n N MLPE 25.56 19.84 22.16 0 22.16 22.16 +1.11 -4.5 CA Inc Q CA 1.02 2.8 17 37.35 30.45 1429 36.73 7615 36.90 35.48 +1.08 +10.4 CAE Inc g N CAE .36 21.70 15.66 149 21.07 541 21.15 20.40 +.30 +13.5 CAI Intl N CAI 6 40.11 19.35 83 23.02 326 23.40 22.56 -.22 -18.7 CAS Med Q CASM 2.06 .59 78 1.88 195 2.00 1.85 -.07 +144.2 CASI Phr h Q CASI 8.42 .93 1188 7.77 2875 8.40 7.61 -.46 +139.1 CB FnSvcs Q CBFV .88 2.6 23 36.95 25.50 8 34.15 31 34.60 33.42 -.25 +13.8 CBAK Eng Q CBAK 2.35 .85 49 .88 88 .99 .86 -.04 -40.3sCBIZ Inc N CBZ 27 23.85 14.05 159 23.70 638 23.95 22.75 +.70 +53.4 CBL Asc N CBL .80 13.9 3 9.67 3.80 2264 5.76 10486 5.87 5.35 +.19 +1.8 CBL pfD N CBLpD 1.84 9.5 24.96 16.30 137 19.35 424 19.58 19.17 +.10 -11.5 CBL pfE N CBLpE 1.66 9.5 25.08 15.06 15 17.48 72 17.70 17.34 +.20 -20.7 CBOE Glb Q CBOE 1.08 1.1 41 138.54 91.12 774 100.79 2299 104.42 100.29 -3.28 -19.1 CBRE GRE N IGR .60 7.9 8.05 7.17 115 7.62 531 7.64 7.48 +.08 -3.8 CBRE Grp N CBRE .05p 19 49.19 34.38 1193 48.60 5139 48.76 46.51 +.86 +12.2 CBS A N CBS/A .72f 1.2 17 68.86 47.98 2 58.35 6 58.41 56.00 +1.86 -2.4 CBS B N CBS .72 1.2 13 68.75 47.54 2599 58.15 7348 58.25 55.50 +1.93 -1.4 CBTX Inc n Q CBTX .20 .6 35.00 27.00 104 34.45 409 34.87 32.89 +1.40 +16.1 CCA Inds A CAW 13 3.81 2.75 0 2.80 5 2.85 2.75 -.10 -11.1 CDK Globl Q CDK .60 .9 26 76.04 60.28 825 66.44 3337 66.71 63.16 +1.39 -6.8 CDW Corp Q CDW .84 1.0 29 85.82 58.57 578 82.91 3251 83.12 80.07 +2.12 +19.3 CEVA Inc Q CEVA 24 51.80 27.35 80 31.60 506 32.70 29.50 +1.40 -31.5 CF Inds s N CF 1.20 2.8 46.20 27.27 2979 42.88 11141 44.65 42.26 -1.52 +.8 CGG rs N CGG 1 7.50 1.88 16 2.45 137 2.52 2.35 -.07 -45.2sCGI g N GIB 63.95 49.02 175 64.15 656 64.21 62.75 +.83 +18.1 CH Robins Q CHRW 1.84 2.2 25 100.18 63.41 1346 84.46 5937 86.66 83.66 +.80 -5.2tCHF Sol rs Q CHFS 24.45 1.65 277 1.68 937 1.87 1.65 -.16 -51.4 CHS Inc pf Q CHSCP 2.00 6.6 31.47 28.89 14 30.29 75 30.50 29.76 +.59 +.5 CHS pfB Q CHSCO 1.97 6.8 29.86 27.78 25 29.10 83 29.10 28.72 +.51 +1.0 CHS pfB2 Q CHSCN 1.78 6.3 29.99 26.16 18 28.38 107 28.49 27.27 +1.12 +3.7 CHS pfB3 Q CHSCM 1.69 6.1 28.99 25.56 36 27.48 139 27.71 26.41 +1.02 +3.8 CHS pfB4 Q CHSCL 1.88 6.6 29.90 27.15 29 28.56 190 28.64 28.04 +.42 +1.5 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 1 15.05 9 15.06 14.75 -.05 -21.2 CIT Grp N CIT .64 1.2 21 56.14 43.25 1056 51.64 4313 51.86 50.14 +1.23 +4.9 CKX Lands A CKX .12m 1.1 46 12.00 9.60 0 10.99 0 10.99 10.70 +.26 +8.0 CLPS Inc n Q CLPS 17.35 4.70 112 10.86 765 13.50 10.68 -2.09 +97.1 CM Finan Q CMFN 1.00 11.1 7 10.40 7.40 49 9.00 123 9.45 8.90 +.10 +10.4 CM SevSt n Q CMSS 9.92 9.59 3 9.88 57 9.89 9.85 -.01 +2.4 CM SvSt un Q CMSSU 10.50 9.93 10.33 8 10.50 10.33 -.02 +3.7 CM SevSt rt Q CMSSR .40 .01 35 .32 45 .33 .32 CME Grp Q CME 2.80a 1.7 35 174.36 119.30 1574 160.43 4736 165.65 159.36 -3.49 +9.8 CMS Eng N CMS 1.43 2.9 30 50.83 40.48 2361 48.59 8873 48.63 47.24 +1.31 +2.7 CNA Fn N CNA 1.20a 2.6 13 55.62 45.10 264 46.46 994 46.64 45.21 +.78 -12.4 CNBFnPA Q CCNE .66 2.1 18 32.86 23.50 14 31.53 88 32.02 29.93 +1.47 +20.2tCNH Indl N CNHI .14e 1.4 15.65 10.20 1374 10.25 5575 10.51 10.15 -.28 -23.5 CNO Fincl N CNO .40f 2.1 13 26.47 18.65 705 19.45 2770 19.53 18.75 +.41 -21.2 CNOOC N CEO 4.92e 3.0 185.72 108.40 95 161.66 444 172.31 158.25 -9.58 +12.6 CNX Midst N CNXM 1.30f 6.7 12 21.05 15.25 35 19.44 558 19.50 19.00 +.05 +15.9sCNX Resc N CNX .04 .2 18.16 11.59 1199 17.39 9216 18.16 17.05 -.39 +18.9 ConslCoal n N CCR 2.05 13.6 16.65 13.15 14 15.10 58 15.40 14.75 +.05 -3.5 CONSOL n N CEIX 17 48.12 19.51 354 38.31 1266 40.00 37.54 -.04 -3.0 CPFL Eng N CPL .12e 1.1 17.69 10.63 21 11.20 82 11.38 10.89 +.12 -2.6 CPI Aero A CVU 15 11.75 7.80 26 9.80 168 10.40 9.35 -.70 +9.5tCPI Crd rs Q PMTS 18.50 1.93 14 2.05 58 2.18 1.93 +.05 -44.1 CPS Tech Q CPSH 31 2.20 1.04 2 1.54 35 1.61 1.51 -.09 -7.5 CRA Intl Q CRAI .68 1.3 29 58.74 34.49 46 54.38 191 54.54 49.37 +3.49 +21.0 CRH Med A CRHM 5.78 1.46 15 3.05 47 3.20 3.00 -.05 +15.1 CRH N CRH .72e 2.0 39.32 32.47 554 35.84 2027 35.94 34.87 +.49 -.7 CRISPR n Q CRSP 73.90 15.55 651 62.88 2616 63.85 56.32 +4.12 +167.8 CSG Sys Q CSGS .84 2.0 27 48.82 37.21 140 42.30 706 42.32 40.29 +1.43 -3.5 CSI Comp Q CCLP .75 13.7 8.05 4.19 52 5.47 240 5.58 5.34 -.12 -.1tCsopChiA50 N AFTY 1.17e 7.9 20.51 14.46 6 14.75 22 14.76 14.46 -.51 -16.2tCsop ChInt N CNHX 31.99 25.92 0 24.99 0 25.02 24.99 -.93 -14.2tCsop Csi300 N HAHA 36.52 28.03 0 27.51 0 27.51 27.41 -.52 -18.3 CSP Inc Q CSPI .44 4.4 22 18.89 8.75 0 9.95 8 10.02 9.71 +.10 -37.1 CSS Inds N CSS .80 4.6 30.29 15.13 26 17.45 153 17.73 16.82 +.55 -37.3 CSW Ind n Q CSWI 37 56.20 37.80 124 53.85 334 54.25 51.60 +1.00 +17.2 CSX Q CSX .88 1.4 10 67.69 47.99 2787 65.00 11765 65.32 63.27 +1.22 +18.2 CTI BioP rs Q CTIC 5.36 2.45 307 5.20 1078 5.28 4.93 +.22 +94.0 CTI Inds Q CTIB 6.00 3.25 4.00 10 4.39 3.84 -.34 -1.7sCTS N CTS .16 .4 32 36.95 21.05 262 38.85 900 39.20 35.45 +2.85 +50.9 CUI Glbl Q CUI 4.35 2.44 64 3.00 171 3.04 2.77 +.03 +9.1sCURO Gp n N CURO 55 27.10 13.50 199 27.03 784 27.11 24.85 +2.08 +92.0 CVB Fncl Q CVBF .56 2.4 21 25.49 19.58 266 22.88 1403 22.97 22.24 +.60 -2.9 CVD Eqp Q CVV 17 13.50 6.39 8 6.90 49 7.15 6.50 +.24 -40.6 CVR Engy N CVI 3.00f 8.3 47.67 16.75 233 36.28 1444 37.18 35.20 -.71 -2.6 CVR Ptrs N UAN .71e 20.9 4.20 2.58 569 3.39 1884 3.44 3.19 +.09 +3.4 CVR Rfng N CVRR 2.95e 20 26.00 6.70 376 22.05 2159 22.80 21.55 -.30 +33.2 CVS Health N CVS 2.00 3.0 12 84.00 60.14 7076 66.48 24689 66.73 63.71 +2.13 -8.3 CYS Invest N CYS .88 11.6 7 8.86 6.25 644 7.61 3207 7.68 7.44 +.11 -5.2 CYSInv pfA N CYSpA 1.94 7.8 25.65 24.01 35 24.89 56 24.90 24.67 +.13 -.5 CYSInv pfB N CYSpB 1.88 7.7 25.32 23.40 16 24.46 54 24.65 24.35 +.11 -1.3 CabGS flt34 N GYB .83 3.7 23.75 22.03 24 22.70 52 23.00 22.49 +.25 -1.3 CabcoJCP97 N PFH 1.91 14.2 18.74 11.00 4 13.43 10 13.47 13.05 +.03 -9.0 CabAT&T34 N GYC .83 3.6 24.90 21.30 0 22.94 2 23.10 22.94 -.30 +1.7 CableOne n N CABO 7.00 .9 38 788.00 597.40 31 760.92 103 762.00 725.00 +27.63 +8.2 Cabot N CBT 1.32f 2.1 18 68.63 50.56 236 61.60 831 62.38 60.80 -.17 CabotMicro Q CCMP 1.60 1.4 42 119.32 68.00 98 111.97 516 112.42 105.26 +4.41 +19.0 CabotO&G N COG .24 1.0 44 29.57 21.71 5538 23.58 15896 23.86 23.23 -.22 -17.6sCACI N CACI 15 174.80 118.10 166 177.65 486 178.30 166.80 +9.10 +34.2 Cactus n N WHD 37.50 19.18 384 34.08 1109 35.45 32.49 +.29 +68.3 CadencB n N CADE .13 .4 63 31.44 20.00 424 28.82 2166 29.05 28.49 -.05 +6.3 Cadence Q CDNS 56 46.00 32.85 1437 44.88 5050 45.04 42.84 +1.57 +7.3 Cadiz h Q CDZI 14.75 9.65 66 13.10 278 13.20 12.90 -8.1 CaesarStne Q CSTE .29e 33 37.70 12.50 137 15.40 666 16.00 14.90 +.30 -30.0tCaesarsEnt Q CZR 14.50 10.25 8513 11.28 31373 11.35 10.25 +.58 -10.9 CafePress Q PRSS 2.61 1.12 28 1.26 103 1.26 1.16 +.09 -31.7 Cal-Maine Q CALM 2.49e 5.3 92 52.30 33.40 393 47.05 1227 47.25 45.30 +1.20 +5.8 Caladriu rs Q CLBS 11.65 2.63 112 5.75 265 6.75 5.75 -.72 +63.8 CalaCvHi Q CHY 1.20 9.3 13.00 10.60 126 12.90 567 12.90 12.67 +.16 +8.9 CalaCvOp Q CHI 1.14 9.6 12.00 10.01 205 11.83 1083 11.86 11.60 +.04 +5.7 CalaCv&Inc Q CCD 2.00 9.0 22.32 18.15 54 22.11 197 22.12 21.48 +.54 +10.2 CalaGDyIn Q CHW .84 9.3 9.87 8.32 201 8.99 487 9.07 8.93 -.01 -1.0 CalaGTR Q CGO 1.20 8.4 16.34 12.36 17 14.30 90 14.55 13.90 +.15 -5.0 CalaStrTR Q CSQ .99 7.8 13.07 11.00 227 12.73 960 12.74 12.55 +.06 +5.4 CalAmp Q CAMP 32 25.45 17.52 240 24.44 1165 24.47 23.33 +1.01 +14.0sCalavoGr h Q CVGW .95f 1.0 44 98.85 65.75 99 97.80 414 99.00 94.38 +1.65 +15.9 CaledoMn n A CMCL .28 3.2 9.94 5.17 1 8.65 21 8.72 8.33 +.21 +17.1 Caleres N CAL .28 .8 16 37.06 22.39 373 35.17 1314 35.60 33.52 +.78 +5.0 CalifRes rs N CRC 46.46 6.47 944 44.67 5283 46.46 43.38 -.77 +129.8 CalifWtr N CWT .75 1.8 30 46.15 35.25 139 42.05 774 42.25 38.85 +3.10 -7.3 Calithera Q CALA 20.05 4.70 230 4.95 892 5.13 4.90 -.05 -40.7 Calix N CALX 8.00 4.65 58 7.75 281 7.85 7.65 -.05 +30.3 CallGolf N ELY .04 .2 41 20.82 12.36 687 19.31 2609 19.49 18.75 +.34 +38.6 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 60

CallonPet N CPE 24 14.65 9.34 2901 10.89 14313 11.03 10.31 +.15 -10.4 Callon pfA N CPEpA 5.00 9.7 53.07 47.11 0 51.74 4 51.83 51.35 +.30 +.9 Calpine N CPN 15.25 12.86 15.25 +.8 CalumetSp Q CLMT 9.95 4.00 268 7.40 508 7.60 7.30 -.05 -3.9 Calyxt n Q CLXT 31.89 9.26 67 18.03 172 18.98 17.74 -.64 -18.2 CambrE rs A CEI .45 .08 .10 -19.7 CambLrn Q ABCD 1.36 11.3 39 13.77 4.73 111 12.04 597 12.29 11.11 +.89 +112.0 Cambrex N CBM 21 62.30 42.55 255 54.10 1104 54.15 50.95 +1.80 +12.7 CambriaYld N SYLD .49e 1.3 41.00 33.28 6 38.29 23 38.36 37.52 +.45 -.3 CambFgnY N FYLD .75e 2.9 27.94 23.06 10 25.47 34 25.54 24.67 +.33 -3.4 CambGblV N GVAL .54e 2.2 28.50 23.36 15 24.15 275 24.18 23.50 +.43 -5.7 CamGblMo N GMOM .56e 2.1 29.42 24.80 14 26.73 271 26.85 26.00 -.01 -2.4 CambGlAss A GAA .55e 2.0 28.60 25.73 1 26.91 69 26.98 26.55 +.11 -2.1 CambrEmS N EYLD 38.25 29.47 3 32.96 160 32.97 32.16 +.11 -5.0tCambEq n N CCOR 26.18 24.12 5 24.44 35 24.50 24.12 +.01 -5.3 CambTail n N TAIL 24.68 20.75 10 21.19 33 21.53 21.06 -.06 -6.2 CamValMom N VAMO 28.07 22.55 12 25.96 292 26.10 25.63 +.13 +4.1sCambrBc n Q CATC 1.92 2.1 91.48 70.00 11 89.61 48 91.48 85.59 +3.07 +12.3 CamdnN s Q CAC 1.20f 2.6 24 47.86 37.10 18 47.05 82 47.34 45.56 +1.34 +11.7 CamdenPT N CPT 3.08 3.4 24 96.39 78.19 378 91.65 1364 92.02 89.69 +.52 -.4 Cameco g N CCJ .40 12.19 7.68 1388 10.97 5794 11.37 10.68 -.28 +18.9 CampSp N CPB 1.40 3.3 13 54.37 32.63 4273 41.91 19131 42.18 40.23 +1.37 -12.9 CampWrl n N CWH .54 2.0 47.62 18.16 1483 26.32 5188 26.40 24.01 +1.34 -41.2 Camtek h Q CAMT .56 7.3 12 8.74 4.17 47 7.72 202 7.81 7.40 +.37 +35.0 Can-Fite A CANF 12 2.75 1.12 101 1.17 580 1.28 1.12 -.01 -20.9 CdaGoose n N GOOS 68.75 16.96 995 59.61 3397 61.48 56.58 +.76 +88.9 CIBC g N CM 5.32 9 100.01 81.11 176 87.93 798 88.23 85.95 +1.01 -9.7 CdnNR gs N CNI 1.33 85.73 70.59 908 81.98 3095 82.49 80.30 +.23 -.6 CdnNRs gs N CNQ 1.34 38.20 27.88 2043 36.45 10366 36.56 35.17 +.38 +2.0 CP Rwy g N CP 2.60f 196.34 150.91 284 180.90 1189 183.43 178.34 -2.12 -1.0 CdnSolar Q CSIQ 5 19.09 11.37 845 12.76 2373 12.88 12.11 +.52 -24.3 CancerGen Q CGIX 4.25 .82 46 .91 150 .95 .85 +.02 -50.8 CannaeHl n N CNNE 21.34 16.16 135 18.66 1177 18.82 18.27 +.11 +9.6tCanon N CAJ 40.67 31.63 374 31.50 1423 32.03 31.42 -1.19 -15.8 CantelMed N CMD .17e .2 41 130.92 72.82 232 95.72 958 97.69 94.36 -2.64 -7.0 CantbryPk Q CPHC .28 1.9 23 17.72 10.98 0 14.70 2 15.24 14.70 -.27 -9.5 CpStarFn n Q CSTR .04p 55 22.22 16.00 14 19.19 70 19.23 18.38 +.66 -7.6sCapellaEd Q CPLA 1.72 1.7 29 102.55 65.15 54 103.15 214 103.25 98.20 +4.45 +33.3 CapCtyBk Q CCBG .28 1.1 24 26.50 19.60 15 24.54 63 24.62 23.61 +.91 +7.0 CapOne N COF 1.60 1.7 20 106.50 76.98 1342 92.90 6179 94.16 91.93 +1.00 -6.7 CapOne wt N COF/WS 63.91 36.19 62.00 +6.9 CapOne pfC N COFpC 1.56 5.9 26.79 25.49 56 26.22 178 26.32 25.91 +.34 +.2 CapOne pfD N COFpD 1.68 6.2 27.67 25.82 47 26.89 149 26.98 26.56 +.30 +.3 CapOne pfF N COFpF 1.55 5.8 27.31 25.49 26 26.92 129 27.00 26.27 +.58 -.4sCapOne pfB N COFpP 1.50 5.8 25.68 24.91 49 25.78 210 25.80 25.38 +.43 +1.9 CpOne pf H N COFpH 27.19 25.12 35 26.32 141 26.38 26.00 +.31 -2.2 CapOne pfG N COFpG 25.55 23.25 176 25.07 338 25.12 24.45 +.61 +.2 CapProd Q CPLP .32 10.0 18 4.00 2.98 552 3.20 2884 3.23 3.03 +.14 -4.8 CapSenL N CSU 16.72 9.15 101 11.24 447 11.37 10.31 +.57 -16.7 CapSwst Q CSWC 1.16a 6.3 18 19.38 14.85 8 18.48 117 18.90 18.16 +.37 +11.7 CapitalaF Q CPTA 1.00 12.0 13.57 6.88 38 8.35 172 8.37 8.29 +.05 +14.7 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 3 25.15 8 25.28 25.00 +.20 -.2 CapF cv22 Q CPTAG 1.44 6.0 25.73 24.25 24.10 -3.0 CapFedFn Q CFFN .34a 2.5 22 15.11 12.19 170 13.36 1118 13.38 13.09 +.20 -.4 CapInv n N CIC 10.10 9.60 0 9.90 1 9.90 9.86 +.03 +2.3 Capricor Q CAPR 4.25 .66 55 1.31 340 1.35 1.28 -.03 -17.1 CapsteadM N CMO .64 6.9 13 10.62 8.17 341 9.24 1501 9.28 8.93 +.29 +6.8 Capstd pfE N CMOpE 1.88 7.5 25.85 24.62 19 25.04 83 25.18 25.01 +.02 -1.2 CpstnTur rs Q CPST 1.90 .58 249 1.48 780 1.52 1.42 +.05 +92.2 CarGurus n Q CARG 40.60 25.85 400 36.00 1467 36.23 34.21 +1.26 +20.1 CaraThera Q CARA 22.29 11.11 636 20.00 2880 20.64 18.82 +.85 +63.4 CarboCer N CRR 12.69 6.05 420 9.83 1339 10.13 8.87 +.66 -3.4 CarbBlk n Q CBLK 35.00 22.56 826 23.06 2073 26.66 23.03 -2.94 -3.7 Carbonite Q CARB 41.25 18.55 160 36.90 810 37.40 33.71 +2.00 +47.0 CardnlHlth N CAH 1.90f 3.8 12 78.89 48.28 4749 49.94 14132 50.45 48.60 +1.11 -18.5sCardiovSys Q CSII 34.52 20.58 124 34.85 475 34.94 31.66 +2.51 +47.1 Cardlytc n Q CDLX 25.71 11.10 58 22.12 275 23.12 20.73 +.36 +65.4 Cardtronic Q CATM 12 34.90 15.80 201 26.33 1046 26.37 23.75 +2.15 +42.2 CareTrust Q CTRE .82 4.7 34 19.82 12.73 385 17.28 2104 17.49 16.65 +.59 +3.1 Care.com N CRCM 22.95 12.80 110 21.69 517 21.83 20.10 +.81 +20.2 CareDx h Q CDNA 16.00 1.05 391 13.03 1710 13.68 12.08 +.79 +77.5sCareerEd Q CECO .30f 1.8 16.67 8.10 1989 16.82 4376 17.01 15.99 +.65 +39.2 Carlisle N CSL 1.48 1.3 20 119.21 92.09 367 112.30 1379 112.43 107.13 +3.99 -1.2 CarlyleGp Q CG 1.41e 6.0 9 25.90 18.85 590 23.65 3082 23.95 21.15 +2.35 +3.3 CarlGp pfA Q TCGP 1.47 6.1 25.85 23.17 48 24.20 216 24.26 23.47 +.68 -4.6 CarMax N KMX 20 81.67 57.05 1220 76.41 6455 76.70 72.08 +3.54 +19.1tCarnival N CCL 2.00 3.5 14 72.70 56.45 4358 57.55 18665 58.00 56.45 +.24 -13.3 CarnUK N CUK 1.80f 3.1 72.29 56.76 206 57.84 777 58.25 56.76 +.19 -12.7 CaroFin s Q CARO .24 .5 25 45.58 31.33 193 45.17 387 45.49 42.69 +2.25 +21.6 CarolTrBk Q CART 31 10.00 7.31 1 8.40 46 8.47 8.15 +.16 -12.1 CarpTech N CRS .72 1.3 42 61.49 36.20 179 54.79 951 55.17 51.52 +2.22 +7.5 CarrSrv N CSV .30 1.2 17 28.96 23.15 51 24.79 225 25.03 24.32 +.24 -3.6 Carrizo Q CRZO 29 30.31 11.10 1270 28.38 6409 28.58 27.07 +.53 +33.4 CarrolsRst Q TAST 20 15.25 9.90 128 15.00 666 15.08 14.70 +.15 +23.5 Cars.cm N CARS 32.28 20.94 797 29.90 2523 30.00 27.80 +1.51 +3.7 Carters N CRI 1.80 1.6 17 129.00 83.84 443 109.76 1530 110.50 106.93 +1.37 -6.6sCarvana A n N CVNA 45.50 12.17 1112 47.17 3528 47.36 39.81 +5.57 +146.7 CarverBc lf Q CARV 45 11.94 2.01 14 4.51 26 4.92 4.51 -.12 +55.1 CasaSys n Q CASA 88 34.21 13.25 488 16.81 1381 16.83 15.58 +.48 -5.3 CasellaW Q CWST 27.50 15.20 67 25.83 332 26.47 25.37 +.22 +12.2 Caseys Q CASY 1.16f 1.1 29 128.51 90.42 357 106.89 1315 107.55 102.47 +1.81 -4.5 CassInfo Q CASS 1.04f 1.5 35 74.49 53.23 20 71.13 68 71.40 68.00 +2.31 +22.2 CastleBr A ROX 1.93 .98 123 1.24 555 1.24 1.19 +.05 +1.6 CastlightH N CSLT 4.75 3.15 345 4.40 1709 4.45 4.15 +.15 +17.3tCatabasis n Q CATB 3.78 .86 695 .85 2990 .96 .84 -.11 -43.0 Catalent N CTLT 75 47.87 33.42 559 43.23 3137 43.38 41.39 +1.34 +5.2 CatalstB rs Q CBIO 37.00 3.11 207 11.39 913 11.94 11.16 -.28 -16.5 CatalystPh Q CPRX 4.51 2.09 282 3.29 1439 3.36 3.09 +.17 -15.9 Catasys n Q CATS 8.88 3.30 18 6.78 56 7.10 6.55 +.06 +80.8 CatchMTim N CTT .54 4.2 13.73 10.81 148 12.94 577 13.01 12.54 +.21 -1.4 Caterpillar N CAT 3.44f 2.5 16 173.19 105.11 3179 135.41 13028 137.35 133.20 -.26 -14.1 CathayGen Q CATY .96 2.3 19 45.59 34.00 224 41.18 891 41.38 40.20 +.69 -2.3 CatoCp N CATO 1.32 5.3 25 26.25 10.76 164 25.01 839 25.31 24.02 +.39 +57.1 CavcoInd Q CVCO 37 224.95 123.10 22 214.55 119 216.40 205.55 +6.90 +40.6 Cavium Q CAVM 92.66 56.96 86.23 2943 87.03 85.07 -.27 +2.9 CecoEnv Q CECE .30 4.6 10.69 4.00 67 6.47 285 6.55 6.08 +.33 +26.1 CedarF N FUN 3.56 5.5 17 72.21 59.66 131 65.17 366 65.64 62.48 +2.16 +.3 CedarRlty N CDR .20 3.8 13 6.29 3.54 382 5.27 1538 5.29 4.69 +.55 -13.3 CedarR pfB N CDRpB 1.81 7.6 25.64 22.03 1 23.75 6 23.87 23.10 +.45 -6.0 CedrRT pfC N CDRpC 1.63 7.4 25.39 18.82 4 21.96 73 21.96 21.32 +.66 -12.3tCel-Sci rs A CVM 3.69 .83 463 .84 1932 .99 .83 -.08 -55.6 Celanese N CE 1.84 1.6 13 118.40 91.15 425 112.43 2291 112.97 109.17 +1.37 +5.0 Celcuity n Q CELC 29.19 11.10 17 23.59 72 25.71 22.65 -1.23 +24.5 Celestic g N CLS 10 13.92 9.79 811 12.08 1355 12.19 11.69 +.21 +15.3 Celgene Q CELG 25 147.17 74.13 8579 82.44 23688 82.52 78.15 +3.02 -21.0 Celgene rt Q CELGZ 1.61 .11 24 .40 49 .45 .37 -.00 -58.4 Cellcom N CEL 6 10.62 5.44 2 5.69 17 5.69 5.46 -.01 -44.2 CelldexTh Q CLDX 3.26 .48 1967 .53 6468 .53 .49 +.02 -81.5 CellectBio n Q APOP 13.50 6.12 14 7.21 52 7.50 6.63 +.06 +3.0 CellectB wt Q APOPW 4.38 1.44 2.41 +14.0tCellectar rs Q CLRB 2.06 .57 333 .60 1064 .69 .57 -.02 -56.2 Cellectis n Q CLLS 38.85 21.25 101 28.93 292 29.26 28.24 +.64 -.8 CallularBio Q CBMG 22.75 8.30 38 18.90 149 20.40 18.70 -.65 +68.0 Celsion rs Q CLSN 6.06 1.24 324 3.24 909 3.26 2.94 +.29 +20.9 CelsiusH n Q CELH 7.00 3.42 39 4.75 271 4.85 4.53 +.15 -9.5 Celyad n Q CYAD 64.75 25.55 3 30.94 13 31.56 30.49 +1.23 -28.2 Cementos N CPAC .50e 4.3 14.11 11.02 9 11.65 10 11.78 11.51 +.07 -6.0 Cemex N CX .29t 10.37 5.72 7102 6.96 36245 7.07 6.27 +.40 -7.2 Cemig pf N CIG .08e 4.1 2.93 1.66 2481 1.93 9141 1.96 1.81 +.09 -6.3 Cemig N CIG/C .08e 4.3 3.16 1.58 1.85 10 1.86 1.70 +.13 -.1 Cemtrex rs Q CETX .02p 7 3.71 1.90 9 2.11 88 2.16 2.05 +.02 -17.2tCemtrx pf Q CETXP .58t 7.62 4.10 4.35 0 4.55 4.10 -.20 -14.0 CenovusE N CVE .20 8 11.52 6.90 2292 10.82 8304 10.87 10.10 +.44 +18.5sCentene s N CNC 20 128.02 79.06 1411 129.16 4576 129.22 121.01 +5.95 +28.0 CntRsDvA Q CDEV 22.14 14.21 3180 17.84 8319 18.34 17.01 -.22 -9.9 CC MLPInf N CEN 1.25 14.0 11.62 8.12 95 8.96 460 9.00 8.79 +.07 -10.0 CenterPnt N CNP 1.11 4.0 20 30.45 24.81 2296 27.94 12450 28.02 27.28 +.23 -1.5 CntrStBk Q CSFL .40 1.3 32.27 21.77 290 30.45 1727 30.57 29.72 +.63 +18.3tCentElBr B N EBR/B 9.06 3.43 14 4.26 83 4.60 3.43 +.75 -37.3 CentElecBr N EBR 7.86 3.14 325 3.80 1440 4.13 3.15 +.59 -33.3 CEurMed Q CETV 5.20 3.70 108 4.15 367 4.20 4.05 -10.8 CnEurRusT N CEE .56e 2.3 28.32 21.52 16 24.19 91 25.31 23.27 +1.01 -.8 CentrlFedl Q CFBK 27 2.75 2.00 1 2.43 20 2.48 2.38 +.03 -11.6 CFCda g A CEF .01 .1 13.75 11.72 13.50 +.7sCentGard lf Q CENT 24 44.88 30.42 158 44.94 389 45.02 41.05 +1.46 +15.5sCenGrdA lf Q CENTA 41.81 28.69 147 41.73 696 41.86 39.87 +1.26 +10.7 CenPacFn N CPF .84f 2.9 19 33.15 27.34 115 29.36 371 29.46 28.44 +.71 -1.6 CentSecur A CET 1.78e .7 29.00 24.12 17 28.15 73 28.15 27.43 +.29 +2.7 CntlVyCm Q CVCY .28 1.3 17 23.28 18.05 16 21.70 85 22.14 21.17 +.54 +7.5 CentrusEn A LEU 5.14 3.30 15 3.68 83 3.90 3.41 +.24 -8.2 CentAl Q CENX 23 24.77 12.94 1043 15.23 5431 15.54 14.60 -.52 -22.5 CntyBcMA Q CNBKA .48 .6 89.40 61.95 11 75.15 22 77.63 75.00 -1.25 -4.0 CentCas Q CNTY 40 9.85 6.28 67 8.85 233 8.90 8.47 +.10 -3.1 CentCmtys N CCS 16 36.00 21.90 216 32.00 645 32.55 30.95 +.45 +2.9 CntryLink N CTL 2.16 11.0 9 24.14 13.16 5614 19.66 24507 19.72 18.26 +1.02 +17.9 CeragonN Q CRNT 4.15 1.64 378 3.69 2096 3.71 3.37 +.12 +86.4 Cerecor n Q CERC 5.74 .52 42 4.77 221 4.80 4.24 +.43 +49.1 CerdHCM n N CDAY 42.46 29.68 351 33.85 1826 34.50 32.03 +.66 +10.9 Cerner Q CERN 32 73.86 52.05 1529 62.96 7208 63.35 59.49 +3.17 -6.6 CerusCp Q CERS 7.31 2.10 733 7.01 2540 7.15 6.58 +.34 +107.4 Cervecer N CCU .35e 1.4 30.35 24.37 160 25.37 439 25.53 24.65 +.43 -14.2 CescaTh h Q KOOL 6.44 .37 186 .43 1061 .47 .39 +.02 -85.5 Chaisma n Q CHMA 2.95 1.25 9 1.55 49 1.60 1.50 +.05 -8.8 ChampO hrs Q CSBR 7.60 2.19 37 6.25 143 6.48 5.71 -.09 +61.1 Changyou Q CYOU 6 30.35 15.68 67 16.26 362 16.99 15.86 -.41 -34.5 ChannAdv N ECOM 15.63 8.30 60 14.95 332 15.03 13.85 +.90 +66.1 Chantic rs Q BURG 5.15 1.81 3 3.19 53 3.28 3.10 +.10 +21.3 CharahSol n N CHRA 12.00 9.98 89 11.46 310 11.59 10.90 +.52 -4.5 CharlsCol h Q CTHR 1.60 .80 1 1.04 32 1.09 1.03 -.03 -22.7 ChRvLab N CRL 23 119.05 94.15 187 115.78 934 115.93 110.40 +3.52 +5.8 ChartInds Q GTLS 52 74.27 32.54 109 62.76 748 64.20 60.98 +1.08 +33.9 ChartCm n Q CHTR 99 408.83 250.10 1048 304.43 3943 305.15 290.26 +11.22 -9.4 CharterFn Q CHFN .34f 1.4 24 26.01 15.81 20 24.56 83 24.76 23.99 +.41 +40.0 ChaseCorp A CCF .80f .6 37 129.55 83.35 28 123.35 65 124.65 116.05 +6.10 +2.4 ChathLTr N CLDT 1.32 6.1 30 23.91 17.90 196 21.76 819 21.87 20.82 +.54 -4.4 ChkPoint Q CHKP 21 119.20 93.76 2769 102.81 6456 103.15 96.83 +5.13 -.8 CheckC nrs Q CHEK 24.00 3.12 103 4.03 415 4.08 3.64 -.02 -61.4 ChckPnt n Q CKPT 10.50 2.25 18 2.84 119 3.27 2.74 -.14 -26.8 Cheesecake Q CAKE 1.16 2.0 18 60.08 38.34 828 57.06 2916 57.49 54.09 +2.00 +18.4 CheetahM N CMCM 18.18 7.54 404 10.28 3437 10.35 8.76 +.72 -14.9sChefsWhs Q CHEF 62 30.32 11.85 576 30.95 1685 31.10 28.16 +2.45 +51.0 Chegg N CHGG 29.76 11.93 646 28.76 3436 29.10 27.28 +.97 +76.2sChembio Q CEMI 11.20 5.75 25 11.15 86 11.20 10.46 +.05 +36.0 Chemed N CHE 1.12 .3 48 335.99 186.09 139 321.72 680 323.82 318.69 -.09 +32.4 ChemFinl Q CHFC 1.12 2.0 19 59.83 43.61 350 56.28 1049 56.52 55.20 +.61 +5.3 ChemoCntx Q CCXI 51 15.08 5.42 165 13.67 810 13.69 12.37 +.50 +129.7 Chemours n N CC .68 1.5 11 58.08 37.64 866 44.52 4481 44.85 43.39 +.16 -11.1 ChemungF Q CHMG 1.04 2.1 23 56.83 38.79 7 49.07 35 53.25 46.38 -1.04 +2.0 CheniereEn A LNG .56p 69.50 40.36 1883 66.15 7663 66.28 63.65 +.96 +22.9 ChenEnLP A CQP 2.20 6.2 37.31 26.41 249 35.62 598 36.49 35.21 -.33 +20.2 ChenEnHld A CQH 2.04f 6.4 31 33.59 24.03 88 31.88 444 32.04 30.79 +.43 +15.1 Cherokee h Q CHKE .20 36.8 7.75 .50 34 .54 261 .59 .51 -.01 -71.4 CherHMtg N CHMI 1.96 10.7 4 19.43 16.01 92 18.25 500 18.32 17.78 +.39 +1.4 ChrHMt pfA N CHMIpA 2.05 8.1 26.03 24.47 6 25.38 15 25.53 25.20 +.02 -1.6 ChesEng N CHK 9 5.44 2.53 16297 5.29 76704 5.42 5.11 +.05 +33.6 ChesEn pfD N CHKpD 4.50 7.9 57.94 45.99 7 57.10 18 57.92 54.77 +.81 +14.9 ChesGranW N CHKR .32e 19.7 1 2.50 1.20 32 1.60 162 1.65 1.55 -13.5 ChespkLdg N CHSP 1.60 4.9 34 32.84 24.08 245 32.75 1424 32.79 31.41 +1.11 +20.9 ChespkUtil N CPK 1.48f 1.7 24 86.35 66.35 43 85.75 170 85.95 79.10 +5.80 +9.2 Chevron N CVX 4.48 3.6 55 133.88 102.55 4012 124.14 18401 126.69 123.19 -2.29 -.8 ChiRivet A CVR .84 2.6 36.80 26.50 1 32.20 6 32.20 31.00 -.05 +1.3 ChkSoup n Q CSSE 13.26 6.19 134 9.73 349 10.31 9.12 +.15 +8.1tChkSoup pf Q CSSEP 25.25 24.05 3 24.75 16 25.03 24.05 -.25 -.6 Chicos N CHS .34 4.0 11 10.90 6.96 1341 8.44 8243 8.58 7.91 +.30 -4.3 ChildPlace Q PLCE 2.00 1.7 27 161.65 98.20 284 120.40 1390 122.05 116.98 -.40 -17.2 Chimera rs N CIM 2.00 10.6 8 19.77 15.77 757 18.84 3590 18.88 18.22 +.56 +1.9 Chimer pfA N CIMpA 2.00 7.7 26.74 24.51 3 25.98 24 26.07 25.70 +.14 +.6 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 86 26.01 170 26.18 25.82 +.18 +.8 Chimerix Q CMRX 5.94 4.17 178 4.89 515 5.04 4.73 +.13 +5.6 ChAdvCns Q CADC 10.20 1.55 54 7.05 295 7.50 5.20 +1.40 +63.9 ChinAutLog Q CALI 8.77 1.50 74 2.10 135 2.47 2.02 -.18 -34.4 ChinaAuto Q CAAS 7 5.90 4.04 32 4.11 68 4.38 4.05 -.21 -14.3 ChinaBio Q CBPO 24 113.59 71.85 279 97.29 1365 99.80 96.05 -2.04 +23.5 ChinCer rs Q CCCL 4.28 1.25 195 1.62 533 1.74 1.51 -.02 -32.2 ChiCmCr h Q CCCR 4.00 .97 575 1.19 3183 1.68 1.12 +.07 -13.8 ChiCustR n Q CCRC 35.10 10.75 143 19.14 672 23.14 18.90 -3.45 +12.3 ChinaDEd N DL .45e 9 10.71 6.61 3 7.43 50 7.57 7.21 +.05 -19.8 ChinaEAir N CEA 45.33 24.44 21 31.91 78 33.42 31.15 -2.24 -11.7 ChiFnOnl Q JRJC 4.14 1.32 8 1.87 29 1.93 1.87 -.04 -30.2 ChinaFd N CHN .55e 2.7 24.76 18.45 13 20.48 95 20.51 20.01 -.42 -5.4 ChinaGreen N CGA .10e 8.5 2 2.11 1.14 20 1.17 158 1.18 1.14 +.02 -5.6 ChinaHGS Q HGSH 3 4.48 1.18 95 1.61 371 1.87 1.47 +.04 +31.1 ChnaIntNt n Q CIFS 66.10 10.81 60 16.07 184 16.65 15.01 -.55 -61.7 ChinaJJ h Q CJJD 1.79 1.17 2 1.42 19 1.55 1.38 -.02 +14.5 ChinLend h Q CLDC .32e 12.9 7.75 1.66 1173 2.48 1950 3.70 2.15 -.53 -20.3tChinaLife s N LFC .14e 1.1 17.85 12.30 539 12.37 1802 12.71 12.23 -.41 -20.8 ChinaMble N CHL 3.50e 7.8 56.93 43.63 901 44.82 2843 44.92 43.67 +.43 -11.3 ChinaNRes Q CHNR 4.23 1.88 6 2.16 102 2.44 2.16 -.09 -19.1 ChiNBorun N BORN 2 1.57 1.10 8 1.22 73 1.25 1.16 -2.9 ChOnlEd n N COE 19.82 9.25 1 10.27 29 10.65 9.85 -.53 -17.8 ChinaPet N SNP 3.73e 4.3 105.61 69.60 136 87.64 526 89.78 86.29 -2.20 +19.4 ChinaPhH A CPHI 1.45 .15 62 .22 389 .23 .21 +.00 +26.1 ChinRap n N XRF 12.86 2.01 212 2.15 628 2.29 2.11 -.02 -62.4 ChiRecy rs Q CREG 9.39 .95 252 1.61 643 1.71 1.50 +.06 -42.5 ChinaSoAir N ZNH .64e 1.7 70.52 34.27 98 36.86 266 38.90 36.25 -2.67 -28.9 ChnaTcF rs Q CNTF 3.40 1.75 1 1.83 21 2.01 1.76 -.04 -29.3 ChinaTel N CHA 1.21e 2.6 53.78 41.28 24 46.23 123 46.44 45.80 -.20 -2.6 ChinaUni N CHU 16.55 11.87 607 12.20 1326 12.44 12.08 -.31 -9.8 ChXDPlas Q CXDC 2 5.00 3.15 38 3.20 84 3.45 3.18 -.10 -30.4 ChinaYuch N CYD .73e 3.5 7 27.98 16.16 60 20.97 456 22.08 20.91 -.73 -12.6 ChiCache lf Q CCIH 4.75 .72 113 1.19 290 1.20 1.00 +.09 -29.6 ChinaNt rs Q CNET 11.90 .90 32 2.51 166 2.59 2.44 -.01 +130.3 ChipMOS Q IMOS 1.97e 14.0 18 21.90 13.49 25 14.10 93 15.08 13.99 -1.03 -20.1 Chipotle N CMG 474.46 247.52 573 451.04 2227 451.82 424.36 +19.67 +56.1 ChoiceHtls N CHH .86 1.1 38 85.35 59.60 205 76.15 1023 76.80 73.60 +.55 -1.9 ChrisBnk N CBK 1.55 .75 126 .99 303 .99 .90 +.05 -22.1 ChromaDx n Q CDXC 7.24 2.86 638 4.21 1796 4.45 3.58 +.50 -28.4 ChubbLtd N CB 2.86e 2.2 16 157.50 123.96 1393 129.19 5653 130.14 126.30 +2.17 -11.6 ChungTel N CHT 1.29e 3.5 39.33 33.10 110 36.67 364 36.71 35.59 +.75 +3.5sChurchDwt s N CHD .87f 1.6 54.35 43.21 1930 54.66 7314 54.75 52.70 +1.50 +8.9 ChrchllD Q CHDN 1.52f .5 36 314.60 178.85 50 302.85 187 305.90 289.05 +6.35 +30.1 ChuysHldg Q CHUY 33 32.50 18.00 85 31.85 276 32.45 30.50 +1.15 +13.5 CideraTh n Q CDTX 8.80 3.70 76 5.25 235 5.31 5.10 +.05 -22.8 CienaCorp N CIEN 6 27.73 19.40 1710 27.17 5334 27.21 26.30 +.66 +29.8 Cigna N CI .04 17 227.13 163.02 784 172.10 4369 172.52 166.88 +2.15 -15.3 Cimarex N XEC .64 .6 22 130.16 82.45 1009 100.56 4789 103.53 97.05 -1.18 -17.6 Cimpress Q CMPR 171.76 80.61 103 147.88 390 148.33 140.69 +2.92 +23.4 CincB pfB N CBBpB 3.38 6.8 52.37 48.15 1 49.86 10 49.99 49.40 +.50 -2.2 CinciBell rs N CBB 75 22.20 11.65 410 17.30 3348 17.35 14.50 +1.60 -17.0 CinnFin Q CINF 2.12 3.1 20 81.98 66.33 441 68.34 1444 68.68 66.56 +1.48 -8.8 Cinedigm rs Q CIDM 1.83 1.11 14 1.58 90 1.62 1.50 +.03 +5.0 Cinemark N CNK 1.28f 3.4 16 44.00 32.03 1464 37.44 4262 37.61 34.81 +2.36 +7.5 CinerRes N CINR 2.27 8.4 14 29.36 22.61 8 27.11 22 27.25 26.09 +.83 +8.0 Cintas Q CTAS 1.62f .8 36 194.09 123.42 275 191.27 1413 191.89 183.20 +6.20 +22.7 Circor N CIR .15 .4 23 61.23 35.16 235 37.93 1121 38.68 36.01 +.97 -22.1 Cirrus Q CRUS 15 66.87 34.78 657 40.09 2792 40.26 37.84 +1.76 -22.7 Cisco Q CSCO 1.32f 3.1 21 46.37 30.36 20214 42.71 76444 43.23 41.96 +.01 +11.5 Cision N CISN 41 17.07 10.60 1015 15.39 2965 15.48 14.78 +.44 +29.7 CitiTrends Q CTRN .32 1.1 23 32.49 17.43 64 28.55 472 28.75 27.13 +1.11 +7.9 CitGBP Dl n N UGBP 32.62 21.81 0 23.18 11 23.18 21.98 +.51 -12.4 CitCHF Dl n N UCHF 32.08 22.57 1 23.29 1 23.29 22.92 +.24 -12.2 CitEUR Dl n N UEUR 31.62 21.82 1 23.24 1 23.25 22.19 +.47 -15.7 Citi EUR n N DEUR 27.48 18.78 8 25.64 27 26.87 25.45 -.53 +11.8 Citi AUD n N DAUD 27.22 18.62 1 25.91 2 26.49 25.81 -.46 +29.5tCitAUD Dl n N UAUD 32.65 21.25 22.25 4 22.25 21.25 +.46 -16.7 Citi JPY n N DJPY 23.21 18.17 1 22.90 3 23.14 22.90 -.31 +.4tCitJPY Dl n N UJPY 39.22 25.81 1 26.14 6 26.19 25.81 -.04 -10.6 Citigp pfN N CpN 1.97 7.3 27.81 25.93 136 26.90 571 27.18 26.85 -.20 -2.1sCgpVelLCrd N UWT 45.10 11.11 2006 42.52 9842 45.10 40.15 -.92 +73.5tCgpVelICrd N DWT 38.60 5.81 10000 6.16 49341 6.53 5.81 +.11 -56.2 Citigroup N C 1.28 1.9 12 80.70 64.38 13167 67.14 51400 67.49 65.90 +.22 -9.8 Citigrp pfC N CpC 1.45 5.7 26.16 24.70 54 25.58 163 25.73 25.43 +.15 +.5 Citigp pfJ N CpJ 1.78 6.4 29.93 27.59 98 28.01 272 28.37 27.75 +.28 -2.9 Citigp pfK N CpK 1.72 6.2 29.99 26.85 112 27.73 421 28.04 27.40 +.27 -2.8 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 56 26.46 237 26.66 26.22 +.20 -1.7 Citigrp pfL N CpL 1.72 6.6 27.36 25.71 56 26.05 246 26.20 25.97 +.07 -1.9 CitiusPh n Q CTXR 5.49 2.08 14 2.35 48 2.39 2.20 +.05 -38.2 Citiz&Nthn Q CZNC 1.08 4.0 23 27.72 22.00 11 27.11 38 27.31 25.77 +1.25 +13.0 CtzCmtyBc Q CZWI .20f 1.4 17 14.43 13.00 2 14.14 10 14.16 13.98 -.01 +4.7 CitizFincl N CFG .52 1.3 12 48.23 31.51 3669 39.35 13986 39.70 38.65 +.45 -6.3 CitizFst Q CZFC .23e .9 18 26.83 20.15 26.05 2 26.54 26.05 -.03 +8.5 CitizHold Q CIZN .96 4.3 17 26.00 21.18 5 22.40 11 23.75 22.00 -1.35 -3.0 CitizInc N CIA 8.87 6.67 39 7.80 171 7.99 7.72 +.01 +6.1 CitrixSy s Q CTXS 30 109.43 73.34 613 106.57 4694 107.92 103.42 +1.73 +21.1 CtyHld Q CHCO 1.84 2.4 22 79.00 58.80 56 78.28 235 78.43 75.10 +3.05 +16.0 CityOffce g N CIO .94 11 13.93 10.03 204 13.08 1131 13.20 12.61 +.25 +.5 CityOff pfA N CIOpA 1.66 6.8 26.47 22.78 3 24.47 22 24.95 24.33 +.17 -2.8 Civeo N CVEO 4.57 1.57 1056 4.30 3507 4.45 3.90 -.06 +57.5 CivistaBcsh Q CIVB .28 1.1 19 25.71 18.96 18 25.00 64 25.16 23.95 +.76 +13.6 CivitasSolu N CIVI 32 19.90 11.15 34 16.90 198 17.00 16.20 +.50 -1.2sClarus Q CLAR 8.35 5.20 55 8.35 164 8.45 8.15 +.10 +6.4 ClayGSCn N GCE 1.43e 9.0 17.55 14.85 15.89 14 16.42 14.90 -.03 -4.6 CleanEngy Q CLNE 4.05 1.31 1695 3.19 10871 3.83 3.05 -.51 +56.9 CleanHarb N CLH 58.28 44.75 234 56.53 1179 56.89 54.90 +.98 +4.3 ClearChan N CCO 5.75 3.60 54 4.50 336 4.55 4.30 +.20 -2.2 ClrBrEnTR N CTR 1.35e 11.9 13.18 9.50 84 11.34 231 11.37 11.10 +.17 -2.4 ClearOne Q CLRO .28 7.6 10.20 3.55 1 3.70 9 3.85 3.66 -.15 -58.7 ClrAllCGr n Q CACG 30.85 24.97 32 30.55 89 30.55 29.62 +.78 +9.7 ClrLgCap n N LRGE 32.49 26.78 31.49 2 31.50 31.33 -.03 +7.1 ClrDvStr n Q YLDE 29.07 25.33 0 27.70 0 27.70 27.70 +.29 +.1 ClrbrgMLP N CBA .80m 10.5 9.58 6.53 129 7.63 435 7.63 7.44 +.08 -7.9 ClearEnFd N CEM 1.76f 12.5 17.36 12.10 134 14.13 465 14.23 13.93 -7.5 ClrbEOpFd N EMO 1.47e 13.4 13.36 9.56 48 10.99 197 11.15 10.85 +.06 -6.9 Clearfield Q CLFD 25 15.30 10.35 12 11.30 74 11.55 10.95 +.25 -7.8 ClearsBio n Q CLSD 15.33 5.30 159 10.96 636 11.25 10.32 +.27 +56.6 ClearSign Q CLIR 4.70 1.65 96 1.98 181 2.00 1.90 -.03 -45.1 ClearwPpr N CLW 13 50.60 22.48 64 24.50 571 24.65 22.55 +1.40 -46.0tClemPhr n Q CMTA 20.15 11.13 293 12.25 808 13.58 11.13 -.91 -35.5 CleBio hrs Q CBLI 4.25 2.24 1 2.49 33 2.57 2.40 +.03 -37.9 ClevCliffs N CLF 7 9.15 5.60 6034 8.47 25465 8.65 8.18 +.04 +17.5 ClipRlty n N CLPR .38 12.61 7.62 23 9.07 105 9.10 8.49 +.53 -9.2 Clorox N CLX 3.84 2.8 22 150.40 113.57 1078 135.44 4368 136.30 131.77 +.19 -8.9 CloudPeak N CLD 5.70 2.76 191 3.64 1150 3.68 3.42 +.15 -18.2 Cloudera n N CLDR 22.43 12.57 1597 14.62 4903 14.69 13.42 +.98 -11.5 CloughGA A GLV 1.44 11.5 14.39 12.25 7 12.57 87 12.79 12.31 +.12 -5.8sCloughGEq A GLQ 1.38 9.6 14.95 12.33 68 14.40 264 14.95 14.07 +.09 +7.7 ClghGlbOp A GLO 1.20 10.9 11.67 10.40 107 11.05 515 11.10 10.87 +.07 +1.6 ClovisOnc Q CLVS 99.45 41.31 910 48.47 3216 48.73 44.29 +3.00 -28.7 CoDiagn n Q CODX 6.85 1.45 193 4.24 232 4.30 3.73 +.36 +60.6 CoBizFncl Q COBZ .40f 1.8 34 23.48 16.28 350 21.71 1226 21.86 21.24 +.23 +8.6sCoStar Q CSGP 96 422.47 255.41 161 422.40 1034 423.07 397.06 +9.77 +42.2 CoastwayB Q CWAY 75 27.95 19.55 1 27.85 10 27.85 27.70 +.15 +31.4 CCFemsa N KOF 1.75e 2.9 91.85 54.53 255 61.09 622 61.44 54.91 +4.66 -12.3 CocaBtl Q COKE 1.00 .7 35 249.54 125.08 61 138.03 229 138.41 130.80 +2.90 -35.9 CocaCola N KO 1.56 3.5 76 48.62 41.45 8730 44.64 40271 44.94 43.58 +.78 -2.7 CocaCEur n N CCE 1.04 2.5 44.75 36.17 928 40.81 3961 41.02 40.15 +.17 +2.4 CocrystP n Q COCP 6.45 1.61 30 3.94 113 3.94 3.46 +.28 -14.5 CodaOct n Q CODA 6.56 3.28 18 3.72 34 3.91 3.63 -.10 -22.0 Codexis Q CDXS 16.80 4.80 190 15.50 861 15.60 14.35 +1.10 +85.6 CdrsVlly Q CVLY .62b 1.9 19 33.46 22.82 14 32.42 32 32.52 29.97 +1.74 +17.8 Coeur N CDE 9.87 6.71 1855 8.21 9468 8.23 7.44 +.61 +9.5 CoffeeH Q JVA 43 5.75 3.65 30 5.63 88 5.74 5.26 +.23 +32.3sCogentC Q CCOI 2.08f 3.7 57.65 35.75 181 56.15 870 57.65 52.40 +2.75 +24.0 Cognex s Q CGNX .18 .4 35 72.99 39.90 914 46.29 3634 46.49 43.73 +1.68 -24.3 CognizTch Q CTSH .80 1.0 25 85.10 66.05 2041 80.56 10295 80.74 78.30 +1.57 +13.4 CohBar n Q CWBR 10.79 4.44 123 6.28 539 6.72 5.95 -.27 +26.4 Cohen n A COHN .80 7.3 12.00 7.50 1 11.00 5 11.16 11.00 +.40 +37.2 CohSClosed N FOF 1.04 8.0 13.52 11.60 109 13.07 317 13.15 12.89 +.22 -1.8 CohStGlbI N INB 1.12 11.7 10.44 9.05 51 9.59 160 9.61 9.44 +.09 -2.9 Cohen&Str N CNS 1.32f 3.2 19 47.83 36.29 110 41.23 475 42.03 40.99 -.48 -12.8 CohStInfra N UTF 1.60 6.9 24.61 20.88 161 23.03 603 23.10 22.55 +.33 -4.0 C&SLtDP&I N LDP 1.87 7.4 27.25 24.85 70 25.23 194 25.59 25.23 -.34 -3.2 C&SIncEgy N MIE 1.32 13.0 11.40 8.86 29 10.16 215 10.20 9.93 +.12 -.9 CohStQIR N RQI .96 7.8 13.19 10.55 250 12.24 957 12.25 11.87 +.22 -3.2 CohStRE N RNP 1.48 7.6 21.98 17.91 94 19.54 374 19.59 19.29 +.12 -8.1 CohStSelPf N PSF 2.06 7.5 29.16 25.16 24 27.31 62 27.43 26.91 +.46 -3.3 CohenStTR N RFI .96 7.5 12.87 11.50 70 12.72 281 12.75 12.46 +.19 -.4 Coherent Q COHR 22 329.00 145.66 231 157.83 1479 158.44 148.24 +1.41 -44.1 CoherusBio Q CHRS 17.80 8.05 522 15.05 2054 15.45 14.00 +1.05 +71.0 Cohu Q COHU .24 1.0 33 26.17 15.55 215 25.14 904 25.18 23.75 +.63 +14.5 Colfax N CFX 23 43.29 28.80 480 30.51 2378 30.58 29.73 -.14 -23.0 ColgPalm N CL 1.68 2.6 23 77.91 61.28 3150 65.78 12464 66.25 64.03 +.97 -12.8 CollPlant n Q CLGN 8.99 4.70 6 5.70 6 5.88 5.28 -.27 -36.3 CllctUnv Q CLCT .70 4.9 11 30.82 13.50 102 14.21 468 14.87 13.90 -.53 -50.4 Collegium n Q COLL 29.90 9.01 1172 21.14 2045 24.44 21.03 -2.71 +14.5sColliers Q CIGI .10 .1 27 78.60 46.60 41 79.05 116 79.35 74.55 +3.35 +31.0 ColonyBk Q CBAN .20 1.1 17 19.50 11.10 7 17.50 22 18.00 17.00 +.60 +19.9 ColonCap N CLNS 14.74 5.28 2659 6.50 8830 6.60 6.06 +.26 -43.0 ColCap pfB N CLNSpB 2.06 8.0 25.76 22.26 6 25.65 24 25.65 25.32 +.25 +.9 ColCap pfE N CLNSpE 2.19 8.3 27.52 23.86 10 26.23 29 26.25 25.86 +.28 -1.3 ColCap pfG N CLNSpG 1.88 7.6 26.75 22.49 10 24.81 23 24.82 24.30 +.56 -1.4 ColCap pfJ N CLNSpJ 24.84 21.48 56 23.35 187 23.35 23.00 +.20 -4.9 ColCap pfI N CLNSpI 1.79 7.6 25.94 21.81 33 23.43 185 23.49 22.90 +.28 -6.9 ColCap pfH N CLNSpH 1.78 7.6 26.00 21.61 14 23.39 68 23.44 23.00 +.19 -6.5 ColBnkg Q COLB 1.04f 2.5 22 48.06 35.67 160 41.97 798 42.19 40.72 +1.07 -3.4 Col SusInt n N ESGN 32.31 27.17 28.28 2 28.47 28.03 -.26 -7.5 Col SusUS n N ESGS 32.51 28.62 0 29.65 1 29.65 29.30 +.27 +.2 ColumFn n Q CLBK 17.73 15.30 165 16.15 952 16.48 16.08 -.40 +4.7 Col Bey N BBRC .50e 2.9 20.47 16.95 2 17.53 7 17.54 17.10 +.19 -4.9 ColEmxChi N XCEM 30.22 24.42 1 25.19 2 25.22 24.74 +.22 -9.0 ColQualDv N HILO .32e 2.3 17.10 13.72 13.98 3 14.19 13.91 -.26 -12.0 Col EMCns N ECON .10e .4 29.87 23.71 116 24.90 370 24.91 24.03 +.54 -11.5 Col IndiaC N INCO .03e .1 51.06 41.41 4 46.46 27 46.75 45.37 +.62 -6.4tCol IndiaInf N INXX .10e .8 16.79 12.10 5 12.48 25 12.52 12.10 -.13 -21.3 Col IndSC N SCIN .17e 1.0 25.98 16.26 3 16.92 18 17.11 16.60 -27.8 ColumbPT N CXP .80 3.4 14 23.31 19.55 334 23.24 1869 23.29 22.27 +.53 +1.3 ColSelTec N STK .92a 4.3 24.58 20.09 90 21.61 202 21.67 21.30 +.07 -2.9 ColuSprtw Q COLM .88 1.0 31 94.33 54.89 236 91.22 1517 91.82 89.16 -.25 +26.9 Colmbus Q CMCO .20f .5 44.99 24.14 45 43.61 335 43.96 42.80 +.25 +9.1 comScore n Q SCOR 25.69 20.25 99 22.65 298 22.80 20.99 +.85 -7.5 Comcast s Q CMCSA .76 2.3 16 44.00 30.43 11520 33.58 55235 33.61 32.42 +.96 -15.8 Comcst29 N CCZ 1.58e 3.0 64.00 50.00 0 52.88 0 52.88 52.88 -3.13 -15.9 Comerica N CMA 1.36f 1.5 18 102.66 64.04 1053 90.62 5506 92.44 89.40 -.30 +4.4 ComfrtS N FIX .32 .7 30 48.95 31.90 89 47.60 455 47.75 45.05 +1.80 +9.0 CommScpe Q COMM 30 41.60 26.29 869 29.63 4744 29.73 28.94 +.43 -21.7 ComndSec A MOC 3.55 1.50 11 1.56 137 1.64 1.51 +.01 -49.1 CmcBMO Q CBSH .94f 1.4 20 67.42 49.43 343 65.24 1376 65.85 64.32 +.53 +16.8 CmcBc pfB Q CBSHP 1.50 5.7 27.65 25.00 3 26.10 25 26.10 25.77 +.33 -.9 CmclMtls N CMC .48 2.2 44 26.72 17.05 669 21.67 4440 21.82 20.75 +.68 +1.6 CmclVehcl Q CVGI 31 13.90 5.55 137 7.55 655 7.76 7.15 +.21 -29.4 CommSys Q JCS .16 4.1 4.79 3.18 12 3.87 23 3.99 3.71 +.06 +8.7 CmtyBkSy N CBU 1.36 2.2 17 62.39 48.89 217 61.58 691 61.66 58.65 +2.51 +14.6 CmtyBkTr Q ESXB 25 10.00 7.90 12 9.70 85 9.70 8.90 +.75 +19.0 CmtyFinCp Q TCFC .40 1.1 20 40.69 32.06 3 36.81 29 36.81 35.28 +1.55 -3.9 CommuFt n Q CFBI 14.00 10.53 2 11.33 26 11.49 11.15 +.22 -2.3tCmtyHlt N CYH 10.09 2.81 2611 3.10 12935 3.42 2.81 -.22 -27.2 CmtyHlt rt Q CYHHZ .02 .01 190 .01 547 .02 .01 +.00 +85.7 CmtyHcT n N CHCT 1.60f 5.4 30.64 22.41 80 29.90 436 30.08 28.51 +.03 +6.4 CmtyTrBc Q CTBI 1.32 2.5 18 53.00 40.33 24 51.95 182 52.20 49.75 +2.00 +10.3 CmtyWest Q CWBC .20f 1.7 17 12.97 10.05 0 11.83 33 12.05 11.75 +.03 +11.1 CommVlt Q CVLT 72.65 48.35 228 68.65 686 69.35 65.55 +2.80 +30.8 CBD-Pao N CBD .08e .4 25.90 18.36 454 20.30 1806 20.51 19.69 +.32 -13.9 CompDivHd N CODI 1.44 8.0 18.35 14.60 323 17.90 752 17.90 17.00 +.60 +5.6 ComDivH pf N CODIpA 1.81 7.8 25.75 20.01 58 23.13 128 23.13 22.61 +.41 -6.2 CompssMn N CMP 2.88 4.4 23 76.65 56.50 203 66.00 782 66.70 64.20 +.25 -8.7 Compugn Q CGEN 5.00 2.25 313 3.30 1614 3.75 3.05 +32.0 CmptrPr Q CPSI .40 1.2 54 34.25 27.60 82 33.90 374 34.05 32.45 +1.00 +12.8 CmpTask Q CTG .24 3.1 9.62 4.90 17 7.73 83 7.91 7.50 -.01 +51.6tCompx A CIX .20 1.6 12 16.50 11.95 1 12.90 32 13.00 11.95 -.30 -3.0 CmstkH rs Q CHCI 6.58 1.20 14 2.68 91 2.94 2.58 +.06 +57.6 ComstkM rs A LODE 1.34 .21 190 .27 1544 .27 .25 +.01 -31.8 ComstkRs rs N CRK 11.70 4.01 375 10.76 1317 10.87 10.01 +.25 +27.2 Comtech Q CMTL .40 1.2 26 34.61 17.11 117 32.70 425 32.89 31.63 +.82 +47.8 ConAgra N CAG .85 2.4 17 39.43 32.16 3961 35.73 21884 36.16 34.52 -5.1 ConatusPh Q CNAT 7.95 3.22 351 4.75 1275 4.83 4.31 +.47 +2.8 ConcertPh Q CNCE 30.71 12.67 83 17.50 553 17.69 16.24 +.67 -32.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 61

ConchoRes N CXO 21 163.11 106.73 1360 141.46 4821 141.78 133.40 +3.11 -5.8 ConcdMed N CCM 4.29 2.46 1 4.20 5 4.20 4.02 +.05 +26.1 CondHos rs A CDOR .78e 7.3 17 11.19 8.13 9 10.73 29 10.99 10.16 +.33 +7.8 Conduent n N CNDT 21.06 14.95 1488 18.59 7538 18.70 17.84 +.42 +15.0 Conformis n Q CFMS 5.73 1.15 315 1.19 1644 1.33 1.16 -.06 -50.0 ConiferH n Q CNFR 7.45 5.00 0 7.14 9 7.20 6.26 +.84 +23.1 Conmed Q CNMD .80 1.1 26 76.63 47.41 96 75.63 409 75.96 72.39 +2.43 +48.4 Conns Q CONN 52 37.95 16.55 230 35.05 1090 35.25 32.55 +2.05 -1.4 ConnectOne Q CNOB .30 1.2 23 31.40 21.04 112 25.15 472 25.80 24.85 +.25 -2.3 ConnWtrSv Q CTWS 1.25f 1.9 42 69.72 48.86 23 67.07 121 67.53 65.14 +1.75 +16.8 ConocoPhil N COP 1.14f 1.6 56 71.71 42.27 4430 69.65 20608 71.44 68.20 +.03 +26.9 ConsolCom Q CNSL 1.55 11.6 22.17 10.31 493 13.33 2087 13.37 12.29 +.97 +9.4 ConEd N ED 2.86 3.6 16 89.70 71.12 1323 79.50 6035 79.57 77.55 +1.52 -6.4 CnsTom A CTO .24 .4 8 67.97 51.02 47 61.08 198 63.96 60.00 -.43 -3.8 ConsolWtr Q CWCO .34 2.6 38 15.35 11.20 54 13.00 155 13.05 12.50 +.10 +3.9 ConstAlph n Q CNAC 9.99 9.55 0 9.97 26 9.97 9.95 +.01 +2.3 ConstAlp un Q CNACU 11.21 8.22 10.65 0 10.65 10.65 -.05 +4.6 ConstAl rt Q CNACR .95 .25 1 .60 3 .70 .44 -.05 +93.5 ConstellA N STZ 2.96f 1.4 17 236.62 191.06 1474 214.98 7949 217.86 212.13 -3.89 -5.9 ConstellB N STZ/B 2.68f 1.2 21 234.00 191.29 215.41 2 219.00 214.16 -6.07 -5.3 Constellm N CSTM 14.10 6.70 709 10.85 4597 11.05 10.10 +.55 -2.7 ConstPrt n Q ROAD 14.06 10.86 80 12.73 212 13.27 12.46 -.44 +5.2 ConsuPtf Q CPSS 5 4.86 3.27 6 4.14 35 4.19 4.05 +.07 -.2 CnE pfB N CMSpB 4.50 4.4 105.95 101.10 0 101.80 1 103.15 101.26 -.66 -2.1 ContainStr N TCS 17 8.93 3.53 96 8.48 556 8.75 8.07 +.07 +78.9 Contango A MCF 6.89 2.22 172 5.83 1070 5.96 5.28 +.15 +23.8 ContlBldg N CBPX 22 32.75 21.00 147 32.35 597 32.55 31.30 +.80 +14.9 ContMatls A CUO 24.60 16.00 16.40 2 16.40 16.06 +.30 -13.7 ContlRescs N CLR 69.91 29.08 1035 62.75 5637 64.47 61.13 -2.01 +18.5 ContraFect Q CFRX 2.85 .80 114 2.44 511 2.49 2.10 +.23 +141.6 ContraV rs Q CTRV 6.60 1.29 270 1.30 453 1.50 1.29 -54.9 Control4 Q CTRL 42 35.99 19.17 244 25.45 982 25.51 24.05 +1.14 -14.5 ConvrgOn n Q CVON .02p 10.83 8.01 89 9.49 322 9.76 9.09 +.10 -4.9 Cnvrgys N CVG .44f 1.7 17 26.72 21.13 1712 25.59 13055 25.75 24.37 +1.15 +8.9 CoolHl rs Q IFON 21.00 2.70 74 3.89 148 3.89 3.25 +.35 -45.9 CooperCo N COO .06 92 260.26 216.47 379 242.70 1386 243.57 232.14 +7.25 +11.4 CooperTire N CTB .42 1.5 20 40.78 22.58 472 27.75 2269 28.20 25.35 +1.45 -21.5 CooperStd N CPS 14 142.08 95.33 107 132.54 394 134.36 124.91 +1.87 +8.2 CopaHold N CPA 3.48f 3.5 11 141.34 91.75 208 98.22 1204 98.39 92.34 +3.60 -26.7 Copart s Q CPRT 37 60.43 30.30 1698 58.01 8457 58.26 55.70 +1.45 +34.3 Copel N ELP .26e 4.5 9.69 5.33 144 5.72 832 5.78 5.49 +.14 -25.0 CorbusPhm Q CRBP 9.96 4.85 738 5.70 1247 5.70 4.95 +.65 -19.7 Corcept Q CORT 15 25.96 11.53 935 15.21 5401 15.70 14.07 -.51 -15.8 CoreLabs N CLB 2.20 1.9 65 130.34 86.55 511 117.63 4801 118.40 109.78 -8.58 +7.4 CoreMold A CMT .05 24.50 13.53 50 14.60 78 15.32 13.89 +.32 -32.7 CoreMrk s Q CORE .40 1.7 29 38.20 17.10 219 23.74 1200 23.77 22.24 +1.04 -24.8tCorePtLd n N CPLG 28.30 25.04 329 26.50 1307 26.56 25.04 +.60 -5.0 Corecivic N CXW 1.72 7.2 14 29.23 18.61 833 23.80 4203 24.30 23.26 -.09 +5.8 CoreLogic N CLGX 23 55.79 42.00 157 52.83 901 52.94 51.48 +.93 +14.3 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 5 25.30 20 25.35 25.10 +.10 -1.7 CorEnInf rs N CORR 3.00 7.9 16 39.42 31.50 35 37.94 128 38.29 37.09 +.34 -.7 CoreSite N COR 4.12f 3.6 42 120.85 89.76 211 114.26 929 114.80 110.21 +3.44 +.3 Corindus n A CVRS 2.25 .66 2856 1.11 8809 1.14 .80 +.28 +9.9 Corium Q CORI 13.93 7.24 103 7.99 634 8.33 7.57 -.02 -16.9 CorMedix A CRMD .78 .17 865 .26 3505 .26 .23 +.02 -48.2 CorOnDem Q CSOD 53.75 33.24 354 49.00 1145 49.43 46.90 +1.57 +38.7 CrnstTotR A CRF 3.35 24.3 16.72 13.62 261 13.78 1061 14.06 13.63 -.21 -9.8 CrnrstnStr A CLM 3.40 24.6 16.59 13.10 286 13.82 2555 14.10 13.67 -.23 -10.7 Corning N GLW .72 2.6 35.10 26.11 3937 28.13 18438 28.30 27.22 +.62 -12.1 CpBT JCP N JBN 1.75 14.6 16.50 9.92 8 12.01 27 12.06 11.45 -.01 -4.5 CorpCapT n N CCT 1.61 10.0 19.00 14.43 465 16.14 1256 16.41 15.54 +.52 +1.0 CorpOffP N OFC 1.10 3.7 15 35.66 24.55 995 29.90 3000 30.16 28.31 +.91 +2.4 Cort1Aon27 N KTN 2.05 6.6 35.11 30.31 3 31.00 6 31.47 30.85 -.48 -5.3 CortsJCP97 N KTP 1.91 14.2 18.00 11.06 7 13.45 25 13.46 13.05 +.14 -5.8 CortsJCP N JBR 1.75 14.6 16.49 9.82 1 12.02 10 12.30 11.59 -.18 -3.8 CortsPE N KTH 2.00 5.8 35.00 30.26 34.23 2 34.92 33.59 +.23 +5.8 Corvel Q CRVL 31 61.20 45.01 37 56.55 124 57.00 53.25 +2.55 +6.9 CorvusPh n Q CRVS 17.64 7.42 49 11.40 293 11.48 10.36 +.42 +10.0 Cosan Ltd N CZZ .26e 3.4 11.89 6.26 761 7.68 2889 7.83 7.43 +.05 -20.8sCostamre N CMRE .40 4.8 8.32 5.45 304 8.28 1446 8.35 7.76 +.30 +43.5 Costam pfB N CMREpB 1.91 7.7 27.43 22.95 6 24.68 17 24.75 24.13 +.43 -1.4 Costmr pfC N CMREpC 2.13 8.3 26.24 23.61 14 25.53 41 25.60 25.15 +.43 +.4 Costam pfD N CMREpD 2.19 8.2 26.89 24.44 11 26.79 30 26.79 25.95 +.82 +3.7 Costco Q COST 2.28f 1.1 30 212.46 150.00 1515 209.62 5886 210.39 206.05 +.64 +12.6 Cotiviti n N COTV 45.97 30.84 294 44.35 2667 44.44 44.05 +.22 +37.7 Cott Cp N COT .24 1.4 17.78 13.70 492 16.78 1917 16.85 16.43 +.23 +.7 Coty N COTY .50 3.5 21.68 12.92 2743 14.16 13421 14.22 13.53 +.06 -28.8 CountrP rs Q CPAH 7.30 1.86 24 2.52 85 2.64 2.31 +.15 -21.5 CountyBcp Q ICBK .28 1.0 17 33.94 23.30 3 28.17 18 28.20 27.01 +.67 -5.3sCoupaSft n Q COUP 64.95 28.60 615 65.00 2142 65.29 61.12 +2.76 +108.2 CousPrp N CUZ .26 2.7 15 9.88 8.23 3673 9.76 11420 9.79 9.46 +.14 +5.5 CovantaH N CVA 1.00 5.9 17.30 13.08 720 16.95 2325 17.10 16.26 +.45 +.3 Covenant Q CVTI 37 35.19 15.86 151 33.02 704 33.23 30.93 +1.52 +14.9 CowenInc s Q COWN 38 18.25 11.63 149 14.15 638 14.39 13.75 +.30 +3.7 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 2 25.30 27 25.55 25.24 +.06 -1.6sCowen33 n Q COWNL 1.94 7.7 25.22 24.87 33 25.24 98 25.24 25.04 +.17 +1.3 CrackerB Q CBRL 5.00f 3.1 17 179.12 141.75 305 158.83 818 160.36 153.52 +2.62 sCraftBrew Q BREW 35 21.00 16.50 63 20.90 206 21.00 20.50 +.25 +8.9 Crane N CR 1.40 1.7 27 102.65 71.23 178 80.33 1066 80.68 79.28 +.20 -10.0 CrwfdA N CRD/A .28 3.3 61 9.95 6.78 8 8.53 59 8.81 8.35 -.08 +.4 CrwfdB N CRD/B .20 2.3 62 12.40 7.54 8 8.67 61 9.00 8.60 +.02 -9.9 Cray Inc Q CRAY 72 28.60 17.35 161 26.50 598 26.50 24.35 +1.90 +9.5 Credicp N BAP 8.57e 3.7 239.54 179.66 145 228.54 798 230.28 223.24 +3.42 +10.2 CreditAcc Q CACC 17 377.82 239.00 36 362.60 213 364.11 350.00 +9.20 +12.1 CS EnEur50 N FIEU 153.69 109.31 123.15 0 -10.3 CSVixMd rs Q TVIZ 16.51 7.93 9 9.25 41 10.24 9.25 -.42 +3.1 CSVixST rs Q VIIX 23.85 10.84 145 14.46 593 16.55 14.42 -1.16 +22.8 CS FILgCG N FLGE 268.92 174.54 4 264.90 23 264.90 253.00 +9.94 +16.1 CSSilvCC Q SLVO .58e 7.8 8.63 7.28 28 7.41 67 7.43 7.31 -.03 -6.2tCSGoldCvC Q GLDI .55e 6.4 9.48 8.46 3 8.55 49 8.59 8.46 +.02 -5.3 CSVS3xInSlv Q DSLV 34.67 20.03 68 26.30 617 27.66 25.99 +.27 +11.4 CSVS3xInG Q DGLD 55.21 37.83 127 49.21 299 51.04 48.65 -.25 +12.8tCS VS3xGld Q UGLD 12.72 9.07 744 9.41 4529 9.52 9.07 +.04 -15.5 CSVIVxMT Q ZIV 94.42 60.60 85 74.23 293 74.35 70.31 +1.81 -16.3 CS LgSh n N CSLS 27.99 CrSuisInco A CIK .26 8.4 3.50 3.11 125 3.14 530 3.18 3.11 -.02 -5.1 CS InvBr n N DBRT 85.47 23.31 55 25.34 138 25.48 24.11 +1.98 -49.4 CS LgBrnt n N UBRT 316.38 115.89 0 277.91 1 287.53 277.91 -23.54 +55.8 CrS Crd n Q USOI 2.45e 8.4 33.00 21.91 29.26 6 29.26 28.91 -.04 +9.8 CS MthlMtg N REML 33.31 22.00 10 28.52 43 28.99 27.07 +1.17 -6.8 CS CrdeOil N OIIL 44.02 26.61 0 43.09 4 43.60 42.97 -.86 +22.4 CS SP mlp N MLPO 1.12e 7.8 16.20 13.92 220 14.33 220 +.4tCS VSSilv Q USLV 14.96 8.51 2369 8.93 16150 9.04 8.51 -.15 -23.1 CredSuiss N CS 1.22e 8.1 19.98 14.37 1334 15.03 6056 15.08 14.73 +.15 -15.8 CrSuiHiY A DHY .29 11.0 2.91 2.56 171 2.63 652 2.65 2.62 -.02 -7.4 Cree Inc Q CREE 50.68 20.50 1350 45.86 9427 46.66 40.75 +4.29 +23.5 CrescPtE g N CPG .12 1.6 41 9.25 6.40 974 7.44 4432 7.60 7.16 +.09 -2.4 CrestEq rs N CEQP 2.40 7.5 35.65 22.15 280 32.20 883 32.40 30.95 +.45 +24.8tCresud Q CRESY .45e 2.9 23.69 14.44 129 15.70 455 15.76 14.44 +.88 -28.9 Criteo SA Q CRTO 26 53.79 21.00 419 33.47 1719 33.88 32.01 +.62 +28.6 Crocs Q CROX 19.54 7.42 961 16.74 3125 17.62 16.62 -.87 +32.4 CronosGp n Q CRON 10.39 5.12 1364 6.96 7902 7.04 6.55 +.44 -8.7 CrossAmer N CAPL 2.10m 12.2 39 29.80 15.50 19 17.17 112 17.32 16.58 +.29 -27.7 CrssCtryHl Q CCRN 21 14.65 9.07 233 12.16 838 12.23 11.10 +.91 -4.7 CrosTim N CRT 1.02e 7.1 14 15.72 12.99 4 14.33 27 14.58 14.33 -.16 -2.4 CrwnCstle N CCI 4.20 3.8 114.97 93.14 1801 111.27 8540 112.04 106.91 +3.45 +.2 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 2 1100.19 8 1100.19 1073.82 +30.99 -2.9 CrownCfts Q CRWS .32 5.8 17 7.54 5.40 9 5.55 23 5.69 5.50 -.15 -14.0 CrownHold N CCK 18 62.27 42.63 898 45.40 3517 45.74 44.21 +.64 -19.3sCryolife N CRY .12 .4 72 29.80 16.80 134 30.15 500 30.25 27.50 +2.30 +57.4sCryoPort rs Q CYRX 16.88 4.61 486 16.18 2286 16.88 15.16 +.40 +88.4 Ctrip.com s Q CTRP 27 60.65 40.13 4899 45.65 19434 47.50 44.75 -1.98 +3.5sCubeSmart N CUBE 1.20 3.6 30 32.96 22.83 809 32.97 3996 33.18 31.78 +.75 +14.0 Cubic N CUB .27 .4 72.43 39.58 164 68.35 639 68.80 63.45 +4.15 +15.9 CueBioph n Q CUE 17.99 10.30 50 11.76 316 12.12 11.38 -.10 +1.1 CullenFr N CFR 2.68f 2.5 20 121.66 81.09 288 109.03 947 110.27 107.26 +.79 +15.2 CullnF pfA N CFRpA 1.34 5.3 25.62 24.11 3 25.24 16 25.27 25.02 +.28 +.5tCulp Inc N CULP .36 1.4 16 34.05 24.20 12 26.10 102 26.55 24.20 +1.55 -22.1 CumbldPh Q CPIX 7.96 5.53 1 6.13 41 6.45 6.00 -16.7tCummins N CMI 4.32 3.3 37 194.18 130.60 1544 131.40 5221 133.30 129.90 -1.60 -25.6tCuris rs Q CRIS 11.35 1.57 224 1.75 1051 1.77 1.57 +.02 -50.0 CurSwed N FXS 121.32 105.69 106.93 -8.0 CurtisWrt N CW .60 .5 25 143.38 91.18 199 119.08 1243 121.17 117.53 +.06 -2.3 CushTRet rs N SRV 1.08 9.1 13.05 10.00 21 11.90 120 11.98 11.65 -.02 -.3 CushngRen N SZC 1.64 9.0 21.30 15.35 62 18.15 162 18.50 17.86 +.05 -10.6 CushRoy rs N SRF .48 5.2 10.10 7.81 11 9.24 29 9.33 9.16 -.02 -1.3 CustomBcp N CUBI 10 33.85 24.75 104 29.36 624 29.56 28.11 +.98 +13.0 CustBcp 18 N CUBS 1.59 6.3 26.50 25.08 3 25.15 14 25.16 25.13 +.03 -2.2 CustBc p C N CUBIpC .57p 27.32 26.05 1 26.41 3 26.41 26.32 +.11 -.5 CustBc pfD N CUBIpD 28.20 24.60 26.15 0 26.15 26.15 -.17 -1.9 CustBc pfE N CUBIpE 27.15 25.35 26.49 6 26.49 26.20 +.21 -.2 CustoBc pf F N CUBIpF 27.71 25.02 1 25.78 6 25.95 25.64 +.00 -1.7 Cutera Q CUTR 42 56.05 25.15 161 41.80 711 42.00 39.60 +1.50 -7.8 Cyanotch h Q CYAN 5.78 3.25 16 4.12 17 4.17 3.85 +.22 +5.4 CybrOpt Q CYBE 99 25.69 11.35 55 18.90 267 19.00 16.37 +1.50 +26.0 CyberArk Q CYBR 89 67.65 39.34 182 65.00 659 65.14 62.57 +2.04 +57.0 Cyclacel rs Q CYCC .15p 3.87 1.28 9 1.48 66 1.50 1.38 +.06 -14.9 CymaBay Q CBAY 15.59 5.10 601 14.23 1980 14.29 13.19 +.81 +54.7 CynergT n A CTEK 5.45 2.70 3 4.13 46 4.13 3.83 +.19 +2.0 CypressEn N CELP .84 11.3 13 8.50 5.50 11 7.45 32 7.45 7.04 +.20 +24.2 CypSemi Q CY .44 2.7 27 18.87 12.50 2854 16.09 15731 16.09 15.27 +.51 +5.6 Cyren Ltd Q CYRN 3.15 1.35 0 2.89 37 2.95 2.85 -.06 +15.4 CyrusOne Q CONE 1.84 3.0 97 65.73 43.49 1974 62.20 4953 62.33 57.86 +3.84 +4.5 CytRx rs Q CYTR 5.99 1.06 102 1.26 636 1.26 1.10 +.13 -25.7 Cytokinetic Q CYTK 15.95 6.75 203 9.35 789 9.40 8.25 +1.05 +14.7 CytomX n Q CTMX 35.00 13.09 324 25.15 1200 25.65 22.56 +2.29 +19.1tCytoriTh rs Q CYTX 12.00 1.43 253 1.65 617 1.67 1.43 +.20 -45.4 Cytosorbnt Q CTSO 12.35 4.25 138 11.50 691 12.00 11.20 +.10 +76.9D -:DBV Tech Q DBVT 50.57 18.43 83 20.10 239 20.19 18.80 +.81 -18.3 DCP Mid N DCP 3.12 7.7 57 42.79 29.95 233 40.36 1078 40.92 38.65 +.81 +11.1sDCT IndlTr N DCT 1.44 2.1 32 67.26 52.06 261 67.22 1191 67.47 64.88 +.49 +14.4 DDR Corp rs N DDR 9 35.90 12.50 1442 14.81 9608 14.93 13.92 +.03 DDR pfJ N DDRpJ 1.63 6.6 25.55 21.38 7 24.78 22 24.78 24.00 +.92 -1.4 DDR pfK N DDRpK 1.56 6.5 25.98 21.04 15 23.85 38 23.85 23.12 +.99 -7.1 DDR Cp pfA N DDRpA 27.09 22.40 13 25.29 78 25.35 24.57 +.70 -3.9tDFB Hlt n Q DFBH 9.80 9.61 0 9.60 1 9.80 9.60 -.02 -1.0 DGSE A DGSE 1.72 .70 19 .76 90 .76 .70 +.04 -18.5 DHI Grp N DHX 7 3.25 1.25 251 2.30 969 2.45 2.30 -.05 +21.1 DHT Hldgs N DHT .20e 4.2 37 4.99 3.27 609 4.81 2957 4.90 4.61 +.12 +34.0 DLH Hldgs Q DLHC 50 6.83 5.00 1 5.50 3 5.52 5.42 +.02 -10.7 DMC Globl Q BOOM .08 .2 48.25 12.43 86 46.05 419 47.50 44.20 +1.15 +83.8 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 5 35.75 28 36.51 31.40 +.70 +6.1 DNP Selct N DNP .78 7.2 11.57 9.71 320 10.88 1065 10.93 10.72 +.10 +.7 DR Horton N DHI .50 1.2 16 53.32 34.06 2570 41.42 10557 41.74 40.34 +.42 -18.9 Drdgold N DRD .03e 1.2 4.11 2.23 56 2.47 202 2.68 2.46 -.07 -24.2 DSP Gp Q DSPG 13.95 10.80 58 12.75 374 12.75 12.00 +.30 +2.0sDSW Inc N DSW 1.00 3.6 28 27.60 15.14 1006 27.61 8144 27.85 25.55 +1.79 +29.0 DTE N DTE 3.53 3.3 19 116.74 94.25 930 107.03 4162 107.17 103.47 +3.40 -2.2 DTEEn 62 N DTQ 1.31 5.2 25.61 23.59 13 25.11 27 25.12 24.83 +.29 DTE En76 n N DTJ 1.34 5.2 26.04 23.99 8 25.56 49 25.59 25.21 +.32 +.4 DTE En27 n N DTW 1.31 5.3 25.75 23.34 13 24.89 98 24.95 24.63 +.28 -3.1 DTE F76 n N DTY 1.50 5.6 27.90 25.37 13 26.62 41 26.82 26.36 +.23 -.6 DTE En un N DTV 58.42 48.68 6 51.89 211 52.26 51.61 +.19 -3.8 DTF TxF N DTF .84 6.3 14.81 13.03 4 13.36 25 13.36 13.29 +.03 -4.9 DXC Tch n N DXC .76f .9 93.28 65.42 2374 83.55 9047 84.14 79.67 +2.94 +1.8 DXP Ent Q DXPE 41 43.21 24.86 37 41.01 238 41.21 37.66 +2.81 +38.7 DailyJourn Q DJCO 250.95 195.00 2 231.49 5 243.97 225.01 +1.29 +.6 Daktronics Q DAKT .28 3.2 38 10.86 7.85 189 8.64 748 8.80 8.46 +.13 -5.4tDanaInc N DAN .24 1.2 16 35.27 19.47 1838 20.38 6343 20.67 19.47 +.19 -36.3 Danaher N DHR .64 .6 25 104.82 78.97 1904 99.33 9348 99.49 97.40 +.65 +7.0 Danaos N DAC 3 3.20 1.05 554 2.40 1646 2.49 2.00 +.50 +65.5 DaqoNEn N DQ 4 72.50 19.60 424 38.55 2612 39.59 35.17 +3.01 -35.1sDarden N DRI 3.00f 2.7 23 110.55 76.27 1955 111.08 8546 111.43 106.13 +4.02 +15.7 DareBio rs Q DARE 12.40 .74 536 1.28 1044 1.42 1.15 +.11 -40.9 DarioHlth Q DRIO 3.64 1.11 43 1.30 141 1.40 1.17 +.02 -18.9 DarlingIng N DAR 26 20.36 15.50 558 19.91 2818 20.03 19.50 +.03 +9.8 DasanZ rs Q DZSI 11.75 5.63 13 10.25 50 10.59 9.63 +.49 +10.7 Daseke n Q DSKE 14.52 8.16 172 9.89 693 10.11 9.81 -.04 -30.8 Data IO Q DAIO 19 16.49 6.04 27 6.38 95 6.56 6.31 +.03 -47.0 tDatawatch Q DWCH 12.65 7.70 23 9.75 193 9.95 7.70 +.25 +2.6 DaveBuster Q PLAY 17 67.94 37.85 1087 48.90 3076 49.33 46.04 +1.30 -11.4 DavidsT g n Q DTEA 6.30 3.20 10 3.69 25 3.85 3.55 +.14 -5.3 DavSelFn n Q DFNL 25.62 21.15 2 23.90 32 23.96 23.48 +.23 -.2 DavSelEq n Q DUSA 25.32 20.76 5 24.38 22 24.42 23.96 +.21 +4.2 DavSelW n Q DWLD 28.88 22.06 11 26.47 120 26.48 25.93 +.17 +.9 DaVita Inc N DVA 17 80.71 52.51 801 70.22 4770 70.47 68.64 +.78 -2.8 DawsonGeo Q DWSN .05p 8.40 3.52 70 7.93 243 7.95 7.47 +.03 +67.5 Daxor A DXR .15 2.3 21.66 3.40 8 6.49 27 6.66 6.30 -.17 +41.9 DeanFoods N DF .36 3.3 14 17.33 8.14 907 10.99 3490 11.14 10.30 +.48 -4.9 Deciphera n Q DCPH 45.61 15.15 99 40.57 652 43.92 38.30 +1.22 +79.0 DeckrsOut N DECK 122.98 61.37 634 113.83 2227 116.21 112.69 +.94 +41.8 Deere N DE 2.76f 2.0 28 175.26 112.87 2062 139.98 8563 142.00 137.88 +.18 -10.6 DelFriscos Q DFRG 18.85 11.70 179 12.35 561 12.65 12.30 -.25 -19.0 DelTaco Q TACO 12 15.99 10.00 233 14.64 1255 14.83 13.83 +.46 +20.8 DE EnhGlb N DEX .90 8.0 12.70 10.71 69 11.21 332 11.36 11.15 -.12 -7.6 DelaCO A VCF .72 5.0 16.50 14.00 2 14.50 7 14.59 14.47 -.04 -6.6sDelaDvInc N DDF .62 5.1 12.00 10.18 67 12.15 278 12.15 11.50 +.63 +13.2 DelaNatl A VFL .72 5.8 13.94 12.25 1 12.48 9 12.52 12.46 +.03 -5.9 DelaMN2 A VMM .63 5.1 15.05 12.35 15 12.42 40 12.46 12.40 +.04 -7.8 DelekLogis N DKL 3.00f 10.9 13 35.54 26.50 23 27.40 92 27.55 26.60 -.25 -13.6 Delek N DK 1.00f 2.0 35 61.57 20.65 1334 49.29 5719 50.96 47.88 -.88 +41.1sDellTch n N DVMT 95.18 60.98 1351 93.34 25817 95.18 90.06 +8.76 +14.8 DelmarPh n Q DMPI 2.84 .64 201 .68 463 .70 .64 -.00 -37.6tDelphiTc n N DLPH .68 1.6 25 60.39 43.03 463 42.97 3207 44.78 42.94 -2.49 -18.1 DeltaAir N DAL 1.22 2.5 10 60.50 44.59 4903 49.58 26720 50.17 48.52 +.04 -11.5 DeltaAprl A DLA 22.88 16.90 11 18.89 57 19.49 18.46 -.46 -6.5 DeltaTch h Q DELT 4.70 .91 59 1.10 1226 1.29 1.02 +.06 +3.8 Dltsh SPX n N DMRL 59.02 49.16 1 54.73 6 54.79 53.60 +.44 +.8 Dlt SP400 n N DMRM 56.45 48.78 1 54.95 5 54.95 53.88 +.38 +1.6sDlt SP600 n N DMRS 59.02 47.73 2 58.72 4 59.36 56.42 +1.60 +8.2 DltshInt n N DMRI 56.65 49.79 1 51.25 5 52.25 50.15 +.57 -3.3tDeluxe N DLX 1.20 1.8 13 78.87 65.17 364 65.96 1052 67.38 65.17 -.25 -14.2tDenaliTh n Q DNLI 25.79 14.63 248 15.90 1285 15.93 14.63 +.65 +1.7 DenburyR N DNR 5.20 .92 8913 4.92 35832 4.93 4.51 +.11 +122.6 DenisnM g A DNN .64 .38 294 .51 1558 .55 .48 +.01 -6.9 Dennys Q DENN 30 17.75 11.24 106 16.29 513 16.55 15.79 +.36 +23.0 Dentsply Q XRAY .35 .8 68.98 41.64 1616 45.38 8076 45.76 42.91 +1.61 -31.1 Depomed Q DEPO 11.24 4.31 515 6.99 2241 7.19 6.60 +.32 -13.2 Dermira Q DERM 31.42 6.98 1125 9.91 4921 10.04 8.35 +.71 -64.4sDescSys Q DSGX 98 32.95 23.40 28 33.25 180 33.45 32.25 +.75 +17.1tDespg.cm n N DESP 36.56 20.03 175 20.49 740 21.19 20.03 -.48 -25.4 DestMatrn Q DEST .80 13.3 6.84 1.02 602 6.00 988 6.19 5.41 +.18 +102.0 Dest XL Q DXLG 2.70 1.45 70 2.20 119 2.25 2.10 -.05 Deswell Q DSWL .28 8.4 3.64 2.17 6 3.33 63 3.46 3.24 -.05 +22.4 Determine Q DTRM 2.70 1.23 5 1.44 44 1.51 1.37 +.03 -20.0 DeutschBk N DB .83e 20.23 10.36 6943 11.46 20685 11.55 10.53 +.84 -39.8 DBDogs22 N DOD 30.43 18.95 5 22.61 20 22.61 22.02 +.25 -11.4 DBWMTR N WMW 32.46 26.75 1 31.95 3 31.95 31.24 +.32 +6.5 DB Cap pf N DTK 1.90 7.6 26.54 25.42 25.00 -2.7 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 73 25.36 230 25.37 25.07 +.29 -.4 DeutBCT5 pf N DKT 2.01 7.9 27.18 25.05 182 25.46 705 25.50 25.14 +.34 -2.6 DBCmdDL N DYY 4.09 2.08 2.81 1 2.81 2.73 -.06 -26.1tDB AgriDL N DAG 3.81 2.22 8 2.37 40 2.43 2.22 -.06 -17.1 DB AgDS N AGA 32.50 22.38 24.46 -9.1 DBGoldSh N DGZ 14.68 13.01 3 14.32 71 14.49 14.25 -.03 +5.2 DBGoldDL N DGP 29.42 21.65 9 22.72 93 22.86 22.18 +.10 -9.1 DBGoldDS N DZZ 6.29 4.88 22 5.90 95 6.04 5.86 -.03 +10.1 Deut Multi N KMM .51 5.8 8.99 8.59 29 8.81 102 8.82 8.75 -.5 Deut StInc N KST .66a 5.4 12.66 12.11 6 12.32 36 12.36 12.21 +.08 -1.0 Deut StMu N KSM .84 7.7 12.80 10.67 10.88 -7.6 DBXEmMkt N DBEM .36e 1.6 26.32 21.74 12 23.08 45 23.14 22.74 -.08 -4.2 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 740 31.53 3566 31.59 31.10 +.13 -.8 DBXGerEq N DBGR .35e 1.3 29.78 25.97 1 27.08 6 27.09 26.51 +.44 -4.8 Deu HYBd n N HYLB 51.56 48.68 122 49.21 1663 49.21 48.88 +.10 -2.4 DeutBarI n N IFIX 50.76 49.59 0 50.01 0 -.1 DeuBrcIn n N IGVT 50.12 48.32 0 49.24 2 49.29 49.20 +.20 +.8 DbXR1KECo N DEUS 33.87 28.87 60 32.49 123 32.52 31.76 +.48 +1.3 DeutEmCo N DEMG 30.95 24.97 1 25.49 3 25.53 25.20 +.04 -11.6 DBXJapnEq N DBJP .91e 2.2 46.61 37.94 605 40.99 909 41.12 40.71 -.64 -7.0 DbXDvxEU N DEEF 31.76 26.99 13 28.83 38 28.90 28.39 +.08 -4.0tDeut 300Ch N ASHX .74p 24.14 18.00 18.00 1 18.00 18.00 -.94 -18.5 DbxAllWHiD N HDAW .27e 27.42 24.49 2 25.16 7 25.19 24.53 +.38 -5.9 DbxEafeHiD N HDEF .43e 1.1 25.41 23.08 17 23.75 177 23.79 23.08 +.36 -3.9 DbxNikk400 N JPN 31.67 25.97 8 28.05 37 28.12 27.79 -.46 -4.3 DeuMunInf N RVNU .71 2.7 27.23 25.99 1 26.34 8 26.57 26.29 -.18 -3.0 DBX EMBd N EMIH .99e 4.1 25.69 23.85 24.04 0 24.04 24.04 -.13 -4.2 DBX IGBd N IGIH .77 3.3 24.99 20.99 1 23.57 4 23.68 23.48 -.01 -3.5 DBXHYCpB N HYIH 1.20 5.3 23.72 22.42 0 22.69 0 22.73 22.69 -.04 -1.4tDBXChiSC N ASHS 37.50 27.18 7 27.32 51 28.39 27.18 -1.24 -21.6 DBXHrvChi N CN .30e .9 42.41 31.24 10 34.23 35 34.60 33.72 -.80 -8.3tDBXSKorH N DBKO .03p 32.94 28.10 2 28.29 13 28.38 28.10 -.33 -9.9 DBXAWxUS N DBAW 1.33e 3.2 29.07 25.92 11 27.32 32 27.34 26.93 +.11 -1.7 DBXAsiaPH N DBAP .74e 2.6 31.53 26.30 2 28.12 7 28.22 27.34 -.48 -1.0 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 354 28.34 1559 28.40 27.85 +.27 -.3 DBXUKHdg N DBUK .89e 4.1 22.49 19.98 0 21.88 1 21.88 21.88 +.31 +.5tDBXHvChiA N ASHR 34.89 25.13 1457 25.39 6464 25.70 25.13 -1.14 -18.2sDevonE N DVN .32f .7 29 45.20 28.80 4155 44.51 18747 45.20 42.96 +.55 +7.5 DexCom Q DXCM 102.10 42.62 533 98.97 2702 99.45 95.11 +3.99 +72.5 Diageo N DEO 3.20e 2.2 148.85 117.73 267 145.58 1291 145.91 141.55 +1.57 -.3 DiamHill Q DHIL 7.00e 14 219.90 183.34 6 195.46 19 196.59 192.05 +1.03 -5.4 DiamOffsh N DO .50 2.5 32 21.92 10.09 1617 19.75 5267 20.83 19.05 -1.11 +6.2 DiamRk N DRH .50 4.0 17 12.99 9.87 1008 12.51 5663 12.53 12.00 +.23 +10.8 DiambkEn Q FANG .13p 26 138.14 82.77 833 134.97 3340 136.08 128.10 +3.40 +6.9 DianaCnt rs Q DCIX 2037.42 1.31 461 1.61 997 1.65 1.51 +.03 -60.3 DianaShip N DSX 5.16 3.07 247 5.00 754 5.03 4.72 +.19 +22.9sDianaS pfB N DSXpB 2.22 8.7 25.30 21.50 5 25.40 29 25.40 24.98 +.20 +2.4 DianaSh20 N DSXN 2.13 8.2 26.18 22.76 25.80 5 25.83 25.67 +.13 +.5 DicernaPh Q DRNA 15.80 2.69 568 14.13 2245 14.22 11.96 +1.88 +56.5 DicksSptg N DKS .90 2.6 12 40.77 23.88 2189 34.05 7591 35.93 33.90 -1.20 +18.5 Diebold N DBD .40 3.1 14 28.50 11.43 838 12.85 3128 13.00 11.80 +.90 -21.4sDifferBr rs Q DFBG 6.89 .70 1933 5.30 17574 6.89 2.98 +1.45 +457.9 DiffusP hn Q DFFN 3.04 .42 166 .48 366 .48 .44 +.02 -59.7 DigiIntl Q DGII 50 14.70 8.50 105 13.90 465 14.15 13.30 +.70 +45.5 Digimarc Q DMRC 40.30 22.85 31 28.40 147 29.55 26.60 +1.60 -21.4 Digirad Q DRAD .22 13.5 4.45 1.25 36 1.63 88 1.65 1.51 +.08 -36.9 DigitalAlly Q DGLY 4.95 1.70 21 2.25 116 2.35 2.10 -.10 -15.1 DigitalRlt N DLR 4.04 3.5 55 127.23 96.56 991 115.30 4961 116.00 110.80 +3.72 +1.2 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 17 25.56 72 25.57 25.26 +.14 +.3 DigtlR pfH N DLRpH 1.84 7.0 27.94 25.84 23 26.24 199 26.35 25.96 +.20 -1.6 DigitRlt pfJ N DLRpJ 25.30 22.13 10 24.59 109 24.61 23.95 +.69 -2.0 DigitalR pfI N DLRpI 1.59 6.0 28.18 25.48 15 26.47 53 26.56 25.95 +.53 -3.8 DigitlTurb Q APPS 2.59 .99 571 1.49 1455 1.54 1.41 -.02 -16.8 Dillards N DDS .40 .4 11 98.75 49.91 324 90.90 1340 94.77 89.94 -3.60 +51.4sDillard38 N DDT 1.88 7.2 26.35 25.13 7 26.19 20 26.35 25.83 +.33 +1.3 DimeCBc Q DCOM .56 2.8 19 22.65 17.75 89 20.25 461 20.35 19.40 +.75 -3.3 DineEquity N DIN 2.52m 3.4 5 82.62 36.71 146 74.61 881 75.76 72.91 -.19 +47.1 Diodes Q DIOD 37 37.53 23.51 133 35.51 872 35.57 34.03 +1.04 +23.9 DiploPhm N DPLO 78 28.74 14.23 584 26.55 2745 26.87 24.92 +.99 +32.3 Dir SilMBl n N SHNY 12.28 6.92 9 7.40 31 7.44 6.95 +.26 -22.3 DirBrCm n N COM 26.10 23.23 6 24.94 29 24.95 24.71 -.04 +1.6 DirChInt n N CWEB 69.08 41.71 56 49.28 239 49.40 46.34 +.09 -3.5 Dirx Euro n N EUXL 33.40 20.59 1 23.01 4 23.07 20.98 +1.49 -12.4 DirxAero n N DFEN 58.00 27.24 38 45.28 154 46.28 42.72 +.78 +1.8 DrxTrnBl n N TPOR 43.11 23.47 4 30.96 20 31.24 29.04 +1.16 -10.3tDxEmMkt n N EMBU 26.61 19.37 19.42 0 19.42 19.37 -1.03 -24.8 DirxUtil n N UTSL 34.73 19.59 10 27.46 34 27.60 25.49 +1.85 -.3 DirxInds n N DUSL 44.53 25.95 10 29.81 25 30.15 28.38 -.26 -18.9 DirxMex n N MEXX 33.36 13.05 511 20.46 1522 20.83 15.33 +3.42 -.6 DrxRBkBr rs N WDRW 56.13 19.69 23.99 2 24.35 23.89 -.46 -21.7 DxRsaBr rs N RUSS 38.50 14.43 106 17.47 227 19.64 17.43 -1.52 -24.0 DxSOXBr rs N SOXS 33.69 8.83 2741 10.51 10331 12.01 10.45 -.93 -36.3 DxGBull rs N NUGT 44.03 21.25 5323 25.66 22443 26.18 23.47 +1.33 -19.1 DrGMBll rs N JNUG .09e .6 25.76 11.34 7314 14.60 32580 14.82 13.04 +.95 -17.8 DirSPX Br N SPDN 34.16 28.53 3 29.28 13 29.97 29.28 -.28 -4.3 DxGlMBr rs N JDST 79.16 40.90 899 47.13 3212 53.08 46.40 -3.67 -8.1 DirSPBear s N SPXS 42.02 24.22 4205 25.33 12591 27.07 25.19 -1.14 -15.5 DrxDlySpxB N LLSP .10p 40.38 31.74 3 37.51 6 37.51 36.51 +.54 +4.2sDxChiABear N CHAD 37.17 27.67 21 36.81 104 37.17 36.29 +1.54 +18.2 DrxNGBear rs N GASX 47.19 16.36 85 16.70 186 18.37 16.57 -.49 -28.8 DxSPOGBr rs N DRIP 28.73 5.56 8590 5.75 28730 6.39 5.70 -.14 -51.5 DrxRBkBull N DPST 95.94 43.51 14 78.84 46 79.60 73.05 +3.43 +8.4 DirDGlBr rs N DUST 35.88 19.01 2993 23.19 15741 25.24 22.64 -1.03 -2.2 DxSPXBll s N SPUU 57.21 40.57 4 52.20 14 52.23 49.98 +1.59 +5.3 DxEuFnBl N EUFL 65.95 34.09 36.21 2 36.21 36.15 +.77 -23.8 DirSCBll s N SMLL .27e .5 61.72 39.39 58.15 5 58.15 56.16 +1.09 +13.6 DxHiYldBr N HYDD 20.15 10.08 3 19.00 5 19.29 18.99 -.21 +1.1 DrNsd100 rs N QQQE 47.40 39.20 18 46.21 628 46.26 44.61 +1.06 +7.0 DrxDlySCB N LLSC .10p 41.35 31.20 1 41.28 1 41.29 39.51 +1.45 +16.2 DxRusBll s N RUSL 73.38 33.07 342 45.85 849 45.96 40.94 +3.35 -9.2 DiEurBll3x N EURL .14e .4 47.12 30.11 177 34.03 232 34.20 31.40 +1.46 -10.6 DrxEMBll rs N EDC 168.70 82.39 285 91.08 707 92.12 85.73 +.16 -27.6 Dir MLPHi N ZMLP 1.60m 10.7 17.94 13.61 24 14.95 152 14.97 14.65 +.09 -6.5 DxLatBll s N LBJ 49.13 17.74 18 21.69 50 21.80 18.37 +2.17 -32.8 DirTotBBr N SAGG 32.31 30.87 4 31.77 4 31.77 31.77 -.12 +2.1 DxBrzBull s N BRZU 65.25 15.82 3166 19.63 8369 19.71 16.94 +1.83 -51.3 DxBiotBll rs N LABU 116.54 55.10 1101 110.51 3038 110.68 91.30 +15.57 +42.0 DxIndiBll rs N INDL 120.64 67.97 24 74.04 92 74.62 71.17 +.22 -27.5 DxNGBll rs N GASL 31.99 14.60 82 24.96 375 25.13 22.55 +.62 -1.7 DrDevMBr N DPK 16.35 10.08 13 12.70 36 13.63 12.61 -.38 +3.1 DxSPOGBl s N GUSH 47.00 15.04 1212 41.52 5987 41.89 37.35 +.91 +36.8tDxREBear N DRV 15.62 9.26 63 9.11 253 10.16 9.07 -.54 -13.0 Dir20yrTBr N TYBS 21.58 19.69 20.38 5 20.56 20.38 -.13 +2.3 DrxJpBull N JPNL 96.48 53.51 8 64.24 23 64.59 62.11 -2.55 -16.7 DirPhr Bear N PILS 1.50p 43.52 DrxPhMd n N PILL 42.90 25.23 27.35 +.5tDrxSKBull N KORU 72.86 36.63 22 37.78 68 38.42 36.63 -2.79 -39.4 DxSCBear rs N TZA 18.57 8.36 6615 8.54 28290 9.58 8.51 -.83 -30.4 DxFnBr rs N FAZ 17.36 9.71 1474 10.80 4236 11.28 10.71 -.28 -7.6 DrxHmbBull N NAIL 110.62 41.70 21 58.03 75 59.50 53.49 +2.53 -37.1 Dx30TBear N TMV 22.45 17.07 568 18.50 2253 19.15 18.40 -.57 +4.9 DxFnBull s N FAS 82.80 47.17 1829 64.53 4852 65.16 61.95 +1.53 -5.6 DxBiotBea rs N LABD 75.00 27.10 37.40 DrxACInsi N KNOW .48e 1.1 43.81 38.11 9 41.92 37 41.99 40.98 +.51 +1.0 DxMCBr rs N MIDZ 19.74 10.84 5 11.05 24 11.94 11.03 -.48 -17.9tDrx300Chin N CHAU 37.53 19.13 122 19.58 622 20.02 19.13 -1.79 -34.1 DxHcrBll s N CURE 63.45 38.85 147 49.62 317 49.80 44.22 +4.25 +6.5 DxTcBull s N TECL 150.96 69.95 177 142.65 557 143.16 129.41 +9.36 +27.2 DxRetlBll s N RETL 48.79 21.33 26 44.99 96 45.24 40.26 +2.98 +24.8 DxSOXBll s N SOXL .12e .1 209.00 78.00 974 152.51 2736 153.11 134.69 +11.01 +10.6 Dir30TrBul s N TMF 23.46 16.93 285 19.98 1179 20.07 19.30 +.62 -9.6 Dir10TrBear N TYO 16.00 13.12 3 14.80 24 14.98 14.78 -.06 +5.3 Dx10yTBull N TYD 47.36 38.20 0 40.69 15 41.18 40.23 +.16 -7.3 DxMCBull s N MIDU 53.91 33.43 35 51.08 72 51.28 47.18 +2.77 +10.0 DrxREBull s N DRN 24.73 14.68 106 23.00 473 23.09 20.69 +1.17 +.7 DirxChiBull N YINN .38e 1.6 53.89 21.22 1392 24.34 5079 24.73 23.22 -1.06 -28.5 DirxDMBull N DZK 100.54 64.37 1 73.53 16 73.53 68.51 +2.10 -10.8 DrxSCBull s N TNA .41e .5 92.67 48.17 2150 90.00 8790 90.30 80.35 +7.84 +28.1 DrxSPBull s N SPXL 54.49 33.50 4119 46.37 12864 46.62 43.45 +1.83 +4.6 DirxEnBull N ERX 44.29 21.37 1363 37.64 7632 38.78 35.78 -.51 +7.8 Discover N DFS 1.40 2.0 13 81.93 57.50 1835 70.44 6502 71.73 69.64 +.03 -8.4 DiscIncA Q DISCA 14 28.78 15.99 2728 27.87 12631 28.16 27.07 +.37 +24.5 DiscIncC Q DISCK 13 27.15 14.99 1769 25.76 8166 26.02 25.06 +.26 +21.7 DishNetw h Q DISH 17 66.50 28.80 2909 34.99 8938 35.20 32.60 +1.38 -26.7 Disney N DIS 1.68 1.6 15 113.18 96.20 4134 104.78 19629 105.95 103.50 +.81 -2.5 Diversicre Q DVCR .22 3.2 18 12.25 6.45 6 6.94 13 7.08 6.83 +.14 -30.7 DivrsRst h Q SAUC 2 2.79 1.12 2 1.21 72 1.26 1.19 -.04 -24.4 Div&Inco N DNI 1.63 13.2 14.25 11.61 35 12.37 125 12.38 12.20 +.04 -7.9 DixieGrp Q DXYN 4.75 2.20 15 2.30 28 2.40 2.22 -40.3 DrReddy N RDY .29e .9 42.97 28.13 247 32.89 1309 32.99 32.03 +.69 -12.4 DocuSign n Q DOCU 66.80 37.00 1178 54.95 6003 55.96 50.50 +2.00 +38.3 DocuSec rs A DSS 3.16 .56 309 1.29 399 1.40 1.27 +.01 -28.3 DgssInt A n Q DOGZ 6.40 3.55 43 4.32 78 4.45 4.10 +.27 -26.8 DolbyLab N DLB .64 1.0 64 74.29 48.00 263 61.66 991 61.97 60.78 -.03 -.5 DollarGen N DG 1.16f 1.2 16 105.82 68.69 1410 98.63 5925 98.93 97.53 +.03 +6.0 DollarTree Q DLTR 12 116.65 66.01 1464 84.63 6093 85.53 83.21 -.37 -21.1 DolphEnt hn Q DLPN 5.77 2.47 12 3.67 35 3.85 3.50 +.17 +1.9 DomMidst N DM 1.34f 9.9 10 34.85 12.55 353 13.50 1610 14.10 13.30 -.10 -55.7 DomEngy N D 3.34 4.8 14 85.30 61.53 2584 70.02 11753 70.09 67.55 +1.84 -13.6 DomRes un N DCUD 53.58 42.50 21 47.30 146 49.98 45.95 +1.09 -8.4 DomRs76 n N DRUA 25.94 23.04 38 25.10 158 25.14 24.75 +.36 -1.8 Dominos N DPZ 2.20f .8 47 293.81 166.74 482 279.15 1760 283.24 274.63 -3.02 +47.7tDomo B n Q DOMO 28.86 21.50 425 21.89 4006 25.94 21.50 -5.41 -19.8 Domtar g N UFS 1.74 3.6 17 52.58 36.42 447 47.82 2271 48.29 46.64 +.52 -3.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 62

Donaldson N DCI .76f 1.7 24 52.20 42.59 261 45.06 1046 45.29 44.36 -.06 -7.9 DonegalA Q DGICA .57f 4.1 24 18.25 13.28 40 13.92 105 14.05 13.45 +.31 -19.5 DonegalB Q DGICB .50f 3.8 26 15.91 12.83 13.20 0 13.95 13.60 -13.3 DonlleyRR rs N RRD .56 9.7 7 12.92 5.49 1391 5.79 3523 6.23 5.60 +.03 -37.7 DonnlyFn n N DFIN 23.73 15.22 286 18.15 679 18.16 17.07 +.78 -6.9 DorchMin Q DMLP 1.41e 7.2 19 20.93 13.90 30 19.50 86 20.65 19.35 -1.10 +28.3 DorianLPG N LPG 8.79 6.20 313 7.98 688 8.39 7.40 +.34 -2.9 Dorman Q DORM 23 83.50 56.36 113 71.61 384 72.51 67.80 +3.30 +17.1 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 277 20.31 1090 20.32 19.99 +.32 +.6 DblLOppCr N DBL 2.00a 9.5 26.09 20.48 61 20.95 245 21.24 20.73 +.08 -5.6sDougDyn N PLOW 1.06f 2.2 34 49.00 30.23 69 48.40 259 49.35 46.90 +.40 +28.0 DEmmett N DEI 1.00 2.5 26 41.59 34.72 817 40.62 3033 40.86 39.30 +.44 -1.1 DovaPh n Q DOVA 37.00 16.98 90 29.21 405 30.36 28.62 -.71 +1.4 Dover N DOV 1.88 2.6 19 109.06 71.71 913 72.90 4260 73.68 71.84 -.30 -27.8 DoverDG N DDE 2.40 .92 80 1.96 530 1.97 1.78 +.18 +92.2 DoverMot N DVD .08f 3.8 10 2.35 1.80 4 2.10 52 2.25 2.00 -.15 +7.7 DowDuPnt N DWDP 1.52 2.3 21 77.08 61.27 6141 65.93 22254 66.72 64.76 +.01 -7.4 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 21279 122.92 35445 124.36 121.32 +.92 +26.6tDragVic n Q LYL 14.99 3.00 3 3.01 20 3.10 2.94 -.09 -31.0 DrprOkw n Q DOTA 10.00 9.71 51 9.98 55 10.00 9.98 +2.0 DrprOk rt Q DOTAR .65 .30 .59 180 .56 .56 +18.0 Dry Gl24 n N DCF .22f 2.4 10.05 9.08 60 9.18 115 9.23 9.15 +.01 -2.3 DryHYSt N DHF .35 11.1 3.57 3.09 141 3.13 550 3.15 3.12 -.02 -6.3 DrMuBdInf N DMB .75 6.0 13.54 12.10 118 12.40 317 12.64 12.36 -.08 -4.6 DryfMu A DMF .54 6.7 10.00 7.93 42 8.06 160 8.16 8.05 -.09 -9.3 DryStrt N LEO .52 6.7 9.18 7.53 62 7.68 316 7.72 7.65 +.01 -11.1 DrySM N DSM .50 6.6 8.85 7.42 145 7.51 508 7.64 7.51 -.06 -12.2 Dril-Quip N DRQ 56.55 35.85 331 52.75 1330 53.20 49.95 +1.35 +10.6 DriveShack N DS .48 6.2 20 8.06 2.41 196 7.74 848 7.87 7.55 +.02 +40.0 DriveS pfB N DSpB 2.44 9.6 26.49 24.72 1 25.43 4 25.59 25.41 -.09 -1.1 DriveS pfC N DSpC 2.01 7.9 26.08 23.36 25.47 0 25.47 25.02 +.01 +1.4 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 25.18 0 25.18 25.18 -.11 -1.1 DropCar rs Q DCAR 13.52 1.17 36 1.25 218 1.33 1.23 -.01 -69.3 Dropbox n Q DBX 43.50 27.75 3877 31.36 13361 33.73 31.10 -1.06 +10.1 DryShips s Q DRYS .14e 1 10.15 .98 2595 6.11 7249 6.47 5.18 +.85 +73.1 DuPnt pfA N DDpA 3.50 4.0 96.65 82.01 1 87.50 2 87.50 85.50 +1.00 -5.3 DuPnt pfB N DDpB 4.50 4.3 110.00 100.00 0 104.50 4 104.50 102.50 +1.53 -3.5 Ducomun N DCO 20 35.89 25.06 46 34.17 102 34.41 32.49 +1.08 +20.1 Df&PGblUt N DPG 1.40 9.6 17.17 13.50 102 14.62 413 14.70 14.23 +.25 -5.8 DufPUC N DUC .60 6.9 9.33 8.40 39 8.64 143 8.77 8.61 -.10 -2.4 DukeEngy N DUK 3.56 4.4 18 91.78 71.96 2963 81.62 12343 81.70 78.90 +2.54 -3.0 DukeEn 73 N DUKH 1.28 4.9 26.60 23.71 33 26.04 122 26.18 25.78 +.27 +2.7 DukeRlty N DRE .80 2.7 23 30.14 24.30 3254 29.23 10862 29.47 28.41 +.20 +7.4sDuluthH n Q DLTH 36 25.28 15.13 201 24.76 963 25.39 23.43 +.97 +38.7 DunBrad N DNB 2.09 1.6 19 134.25 105.05 159 126.84 825 127.57 121.67 +4.19 +7.1 Dunkin Q DNKN 1.39 2.0 29 70.55 50.89 859 70.17 2872 70.40 68.36 +1.10 +8.8 DurectCp Q DRRX 2.55 .75 807 1.63 3231 1.75 1.50 +.07 +76.8 Dycom N DY 23 123.99 73.95 264 97.82 1085 98.82 93.29 +3.31 -12.2 Dynagas N DLNG 1.00 11.8 15.85 7.51 105 8.44 344 8.52 8.10 +.26 -22.3 Dynags pfA N DLNGpA 2.25 8.6 26.98 25.09 3 26.29 22 26.29 25.74 +.33 +1.0 Dynasil Q DYSL 9 2.06 1.13 1 1.37 17 1.43 1.35 -.06 +16.1 Dynatronic Q DYNT 3.55 2.10 0 2.86 1 2.95 2.86 -.01 -.7 DynavaxT Q DVAX 24.45 8.15 683 16.00 2318 16.00 15.00 +.75 -14.4 DynexCap N DX .72 11.2 15 7.41 6.02 236 6.43 1563 6.60 6.38 +.08 -8.3 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 1 25.48 13 25.50 25.29 +.08 -.1 Dynex pfB N DXpB 1.91 7.7 25.16 23.25 13 24.68 26 24.69 24.30 +.19 -.4E -:ETracBDC N BDCS 1.84e 9.0 23.41 18.72 9 20.49 38 20.58 20.14 +.18 -1.3 ETrMLPSht N MLPS 15.50 11.06 12.22 -1.2 ETrAlerNG N MLPG 1.86e 8.1 26.25 19.00 0 23.05 1 23.27 22.21 +.24 -4.3 E-TrAlerInf N MLPI 1.88e 8.2 27.18 20.31 96 23.05 602 23.12 22.54 +.13 -4.7 ETBbgCmd N DJCI 17.00 14.60 8 15.84 13 16.30 15.66 -.24 -1.2 ETrAlerian N AMU 1.45e 8.7 19.18 14.59 60 16.60 154 16.91 16.29 +.10 -4.2 E-TrFood N FUD 19.82 16.57 17.11 -4.9 ETr2xBDC N BDCL 3.52e 22.2 20.09 13.13 162 15.84 529 15.91 15.27 +.51 -3.7 E-TrcCmci N UCI 16.37 12.85 16 15.33 58 15.55 15.16 -.29 -.4 E-TrcGld N UBG 35.00 31.00 31.55 1 31.50 31.50 -4.4 E-Trade Q ETFC 24 66.46 38.13 2275 60.58 7813 62.10 59.50 -.58 +22.2 eBay s Q EBAY 25 46.99 33.95 4099 37.39 22232 37.54 35.67 +1.13 -.9 eBay56 n Q EBAYL 1.50 5.6 27.39 25.00 46 26.63 179 26.73 26.33 +.33 -1.2 ECA MTrI N ECT .33e 16.3 5 2.55 1.45 54 2.00 115 2.10 1.95 -.10 -7.0 EDAP TMS Q EDAP 4.25 2.07 67 3.02 268 3.10 2.95 -.01 +5.2 EG Energy N OGEM 22.23 eHealth Q EHTH 28.59 13.61 62 23.42 394 24.22 22.16 +1.32 +34.8 ELF Inc n N ELF 27.31 15.19 542 16.69 2867 16.72 15.25 +1.45 -25.2 EMC Inc s Q EMCI .88 3.0 21 32.19 24.51 15 29.09 62 29.34 27.71 +1.31 +1.4 EMCOR N EME .32 .4 23 85.08 62.15 186 77.69 823 78.07 75.20 +1.51 -5.0 EMX Roy g A EMX 1.34 .67 39 1.04 109 1.05 1.00 +.02 +25.2 ENDRA n Q NDRA 5.88 1.55 36 2.61 130 2.79 2.43 +.06 -46.3 ENGlobal Q ENG 5 1.47 .73 32 1.25 73 1.28 1.20 -.04 +43.7 ENI N E 1.29e 3.4 40.15 29.44 91 37.98 569 38.11 36.53 +.86 +14.4 EOG Rescs N EOG .74f .6 128.03 81.99 1444 124.35 8982 125.40 121.11 -.08 +15.2 EP Energy N EPE 3.90 1.27 959 2.95 3324 3.08 2.83 -.05 +25.0 EPAM Sys N EPAM 74 131.75 77.96 489 128.26 1994 128.80 121.82 +3.93 +19.4 EPR Prop N EPR 3.84 5.8 17 74.15 51.87 383 66.58 1603 66.93 64.05 +1.79 +1.7 EPR pfC N EPRpC 1.44 5.3 29.49 23.38 2 27.40 20 27.42 27.00 +.76 +1.8 EPR pfE N EPRpE 2.25 6.4 37.19 33.48 1 35.34 3 35.34 34.61 +.42 -4.1 EPR Pr pfG N EPRpG 1.44 6.2 25.23 21.60 61 23.24 107 23.72 23.16 -.16 -7.2 EQT Corp N EQT .12 .2 67.84 43.70 1269 55.92 6437 56.16 53.75 +.74 -1.8 EQT GP n N EQGP 1.03e 4.4 12 30.74 21.05 35 23.69 269 24.16 22.99 +.18 -11.9 EQT Mid N EQM 4.26f 8.2 10 78.75 49.95 371 51.88 1656 52.27 50.40 +.29 -29.0 ESSA Bcp Q ESSA .36 2.3 24 16.80 14.16 4 15.78 20 15.91 15.51 -.05 +.7 ETF SITRis N RISE 25.18 22.59 1 24.66 6 24.76 24.57 +.01 +3.8 ETF JrSil N SILJ 13.81 9.79 22 11.09 135 11.22 10.64 +.33 -2.3 ETF Cyber N HACK 39.67 28.38 253 37.69 1150 37.74 36.62 +.69 +19.1 ETF MobP N IPAY 40.29 29.65 79 39.53 296 39.56 38.27 +.72 +13.3 ETF M AlH N MJ 39.72 26.02 67 29.78 320 29.90 29.25 +.38 +1.8 ETF M Vid N GAMR 55.00 39.99 31 49.45 96 49.49 48.08 +.21 +3.2 ETF Drone N IFLY 38.00 33.54 7 35.37 18 35.52 34.71 -.17 -5.4 ETF AIPw n N AIEQ 28.94 24.03 100 28.54 242 28.56 27.73 +.54 +10.3 BlStIsrTc n N ITEQ 35.77 30.11 8 35.17 33 35.17 33.88 +1.05 +11.2 ETF Clim N ETHO 37.25 30.23 2 35.93 8 35.93 35.16 +.48 +5.7 ETFAlpAlt N ALFA 49.46 39.73 3 48.58 14 48.58 47.02 +1.50 +13.5 ChngFnDvr N CHGX 20.37 18.02 1 19.61 2 19.61 19.19 +.56 +4.7 ETF EmM n N EEMD 28.41 23.30 2 23.67 4 23.67 23.35 +.37 -9.5 ETF spx H n N SPDV 28.19 25.00 26.70 14 26.71 26.31 -.04 +2.1 ETF AptF n N FTVA 30.36 24.74 0 28.49 36 28.51 27.61 +.60 +5.0 ETF GOP n N MAGA 29.82 24.92 3 27.68 10 27.69 27.08 +.06 -.8 NtDUSEq ef N MXDU 28.54 25.93 9 28.45 15 28.46 28.17 +.25 +.2 ETF RvCp n N RVRS 16.76 14.84 1 16.31 11 16.31 16.04 +.07 +2.6 ETF BrVl n N BVAL 16.70 14.46 1 15.60 7 15.61 15.30 +.15 -1.8 ETFDeepV N DVP .66e 1.9 37.26 27.75 21 35.27 44 35.35 34.30 +.39 +7.5 GlGoGld n N GOAU 14.13 11.39 1 12.99 27 13.00 12.69 +.26 -.2 ETF OCIO n N OCIO 27.81 25.44 0 26.55 1 26.55 26.33 +.11 -.8 ETF Seren N ICAN 28.96 25.35 0 28.62 2 28.62 28.13 +.42 +5.5 PremisCap N TCTL 31.57 27.65 0 30.04 4 30.04 29.77 +.17 +.2 AptBehMo N BEMO 36.09 27.21 0 34.53 30 34.53 33.49 +.62 +13.9 EtfAlphacln N ALFI 26.95 22.90 25.14 +.7 EtfLonCanc Q CNCR 32.32 21.75 35 25.14 84 25.18 23.83 +1.00 +5.7 EtfAlpSmC Q SMCP 27.10 23.22 26.74 5 26.77 26.39 +.61 +2.5 EtfUSGblJ N JETS 34.75 27.69 6 29.49 107 29.56 28.67 +.60 -9.4 EtfDiaHVal N DHVW .99e 3.0 33.86 30.05 10 32.66 20 32.72 32.09 +.42 -2.2 EtfValidea Q VALX 30.43 26.30 0 29.72 0 29.72 29.20 +.42 +2.5 EtfInfcMLP N AMZA 2.08 28.3 10.33 6.55 902 7.35 3133 7.39 7.15 +.04 -14.6 ETF BioPr n N BBP 46.22 37.33 1 46.19 5 46.19 43.58 +2.30 +13.9 ETF ClinT n N BBC 36.25 25.88 15 34.76 33 34.76 32.48 +2.07 +22.3 InfrCpPfd N PFFR 26.27 23.61 1 24.90 10 24.95 24.68 +.30 -.6 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 113 24.29 146 24.29 24.13 +.10 -3.7 Etf VirtEM N EMEM 28.57 22.20 0 22.78 69 22.86 22.66 +.58 -13.1 IsectPsGr ef Q PMPT 28.26 24.69 27.26 1 27.28 27.28 +.1 ETF Virt n N CUMB 26.08 24.38 2 24.85 6 24.99 24.83 -.04 -2.5 ETF PrMtl N GLTR 68.06 59.21 11 61.47 53 61.55 60.57 -.07 -5.4 ETFS Com N BCI 25.95 18.58 42 24.08 143 24.30 23.88 -.33 -1.6 ETFS Comd N BCD 28.39 23.93 1 25.93 28 26.05 25.77 -.29 +.7 ETFS EnCm N BEF 29.22 22.55 28.71 1 28.71 28.71 -.13 +13.1 ETFSGold N SGOL 132.10 117.19 21 121.50 88 121.68 119.79 +.53 -3.7 ETF Pall N PALL 107.47 79.11 4 90.37 42 90.71 89.21 -.23 -11.0tETF Plat N PPLT 97.94 76.85 85 80.21 518 80.42 76.85 -.93 -9.3 EVO Pay n Q EVOP 23.40 19.00 46 20.12 406 20.58 19.52 -.46 +5.8 EXFO g Q EXFO 4.75 3.17 11 3.50 83 3.55 3.25 +.05 -19.5teXp Wrld n Q EXPI 19.00 11.25 98 10.97 180 12.08 10.90 -.35 -28.7 EagleBncp Q EGBN 19 69.80 46.20 80 63.75 427 64.00 61.00 +2.45 +10.1 EagBcMT Q EBMT .36 1.9 16 21.95 17.35 2 18.90 19 19.35 18.41 -.40 -9.8 EagleBkS rs Q EGLE 6.14 4.18 162 5.42 736 5.61 5.32 -.02 +21.0 EagleCGr A GRF .50e 2.3 8.59 7.11 1 7.74 21 7.74 7.26 +.19 -2.5 EaglFnB n Q EFBI .22p 19.57 14.50 16.35 0 +1.1 EagleGrInc N EGIF 1.31 8.4 17.27 14.83 7 15.60 17 15.60 15.30 +.22 -6.0 EagleMat N EXP .40 .4 26 122.49 86.51 452 107.50 1642 108.38 102.80 +2.53 -5.1 EaglePhm Q EGRX 39 83.80 45.05 270 78.22 736 79.50 74.90 +2.56 +46.4 EaglePtCr N ECC .80 4.3 21.60 17.28 76 18.65 279 18.87 18.17 +.48 -.9 EagleP pfA N ECCA 1.94 7.6 26.36 24.96 2 25.39 7 25.46 25.20 +.07 -1.7 EaglPt pfB N ECCB 1.94 7.3 26.60 25.50 3 26.40 14 26.40 26.23 +.06 +.4 EagleP27 n N ECCY 26.75 24.80 3 25.36 4 25.67 25.30 -.09 -.2 Earthstone N ESTE 12.16 7.80 252 9.75 730 9.76 8.68 +.90 -8.3 EstWstBcp Q EWBC .80 1.2 19 73.98 52.86 535 65.96 2323 66.37 64.72 +.76 +8.4sEastrAcq n Q EACQ 10.40 9.25 10.40 5 10.40 10.30 +.10 +3.0 EastGvP n N DEA 1.04 5.2 30 22.32 19.03 354 19.94 2264 20.06 19.29 +.18 -6.6 EasternCo Q EML .44 1.5 42 31.15 24.00 6 30.30 48 30.45 28.00 +2.25 +15.9sEastgrp N EGP 2.56 2.6 34 97.61 77.74 144 97.84 938 98.17 93.93 +2.28 +10.7 EastChem N EMN 2.24 2.2 13 112.45 81.91 591 99.74 2792 100.93 98.33 -.22 +7.7 EKodak N KODK 13.28 2.95 254 3.80 1399 4.00 3.55 +22.6 EastsDist n Q EAST 9.25 3.35 16 8.59 63 8.59 8.03 +.09 +113.2 Eaton N ETN 2.64f 3.5 17 89.85 69.82 1698 76.02 7399 76.66 74.11 +1.28 -3.8 EatVn 22 n N EFL 10.09 9.08 15 9.35 107 9.44 9.31 -.09 +1.2 EatV HiIn21 N EHT .60 6.2 10.52 9.34 43 9.71 142 9.76 9.63 +.03 -2.9 EV CAMu A EVM .68 6.7 12.89 10.15 42 10.27 171 10.40 10.27 -.06 -10.7 EVCAMu2 A EIA .62 5.8 13.00 10.55 7 10.72 35 10.83 10.70 +.01 -6.8 EVCAMu A CEV .71 6.1 13.01 11.23 8 11.55 53 11.59 11.50 +.09 -5.0 EatnVan N EV 1.24f 2.4 19 60.95 45.06 365 52.61 1549 52.96 51.55 +.42 -6.7 EV EnEq N EOI 1.04 6.8 16.46 12.94 83 15.32 363 15.44 15.22 -.01 +5.6 EV EEq2 N EOS 1.05 6.2 17.72 14.41 229 16.95 524 17.22 16.75 +.12 +11.4 EV FltRt N EFT .91 6.3 15.33 14.03 85 14.57 329 14.58 14.41 +.07 +1.7 EVFltRtIP N EFF 1.13 6.8 17.13 15.93 52 16.53 91 16.79 16.51 -.05 +1.3 EV LtdDur A EVV 1.22 9.7 14.29 12.47 306 12.61 1079 12.63 12.53 +.03 -7.6 EV MAMu A MAB .65 5.0 16.00 12.35 12.89 4 12.94 12.88 +.04 -2.4 EVMAMu A MMV .69 5.5 14.04 12.26 12.45 26 12.45 12.37 +.07 -5.0 EV MIMu A MIW .71 5.4 14.39 12.52 1 13.19 5 13.21 13.14 -.03 -2.0 EVMIMu A EMI .71 5.5 14.52 12.04 3 12.92 32 12.97 12.89 +.02 +.7 EVMuniBd A EIM .77 6.5 12.98 11.60 50 11.84 288 11.89 11.78 +.03 -5.4 EVMuni2 A EIV .70 5.9 12.95 11.47 20 11.90 85 12.00 11.82 +.06 -3.3 EVMunTT N ETX .85 4.2 21.20 18.81 21 20.19 71 20.30 19.87 +.41 -2.6 EV MuIT N EVN .85 7.1 13.13 11.39 39 11.96 227 11.99 11.88 +.12 -3.5 EV NMuOp N EOT 1.03 5.0 23.54 19.90 10 20.42 89 20.73 20.40 -.02 -9.4 EV NJMu A EMJ .75 6.4 13.52 11.51 7 11.69 23 11.74 11.62 +.01 -6.0 EVNJMu A EVJ .73 6.4 12.95 10.99 6 11.32 25 11.32 11.17 +.06 -3.6 EVNYMu2 A NYH .69 6.4 13.64 10.48 2 10.80 8 10.84 10.74 +.06 -6.6 EV NYMu A ENX .72 6.4 13.34 11.01 21 11.28 108 11.35 11.28 -.03 -8.5 EVNYMu A EVY .74 6.1 13.56 11.84 4 12.13 9 12.24 12.11 -.07 -4.6 EV OHMu A EIO .70 6.1 14.70 11.35 0 11.55 10 11.56 11.50 +.03 -9.1 EVOHMu A EVO .73 5.9 13.96 12.10 4 12.45 12 12.49 12.41 -.02 -4.5 EV PAMu A EIP .77 6.3 14.70 11.62 2 12.20 4 12.26 12.07 +.05 -1.9 EVPAMu A EVP .73 6.4 12.66 11.20 1 11.33 18 11.36 11.25 +.02 -7.1 EVRiskMgd N ETJ 1.12 11.7 9.92 8.74 147 9.51 825 9.55 9.40 +.08 -1.2 EV SrFlt N EFR .95 6.6 15.06 14.01 85 14.31 571 14.40 14.20 -.06 -.9 EV SrInc N EVF .42 6.6 6.87 6.31 255 6.40 932 6.40 6.32 +.02 -1.8 EVShDur N EVG 1.08 8.4 14.64 12.91 80 12.92 140 13.02 12.92 -.10 -10.0 EVTxABdO N EXD 1.16 12.7 11.98 8.96 7 9.12 80 9.15 9.06 -.03 -11.0 EV TxAd N EVT 1.74 7.5 24.43 21.01 122 23.05 414 23.17 22.89 +.03 -.9 EV TxAG N ETG 1.23 7.2 18.45 16.06 126 17.16 413 17.18 16.91 +.16 -1.0 EV TxAOp N ETO 2.16 8.9 26.83 22.60 24 24.34 111 24.51 24.03 +.14 -4.2 EV TxDiver N ETY 1.01 8.2 12.62 10.17 183 12.32 930 12.35 12.06 +.21 +1.1 EVTxMGlo N EXG .98 10.3 9.84 8.02 430 9.47 1664 9.49 9.27 +.17 +1.0 EVTxBWIn N ETB 1.30 8.0 17.27 15.28 37 16.17 145 16.20 15.93 +.09 -3.3 EVTxGBW N ETW 1.17 9.8 12.74 11.15 307 11.92 767 11.93 11.72 +.12 EVTxBWOp N ETV 1.33 8.6 15.67 14.19 163 15.50 699 15.54 15.34 +.05 +.8 Ebix Inc s Q EBIX .30 .4 26 87.50 52.80 110 79.90 376 79.90 75.85 +3.65 +.8sEchelon rs Q ELON 8.36 4.07 47 8.33 370 8.37 8.10 +.09 +50.4 EchoGLog Q ECHO 70 32.95 13.00 146 29.40 958 29.80 28.80 +.15 +5.0tEchoStar Q SATS 13 62.29 43.33 210 46.30 1240 46.46 43.33 +1.90 -22.7 EclipseRs N ECR 24 3.10 1.23 679 1.71 2386 1.71 1.51 +.11 -28.8 Eco-Stim h Q ESES 1.74 .61 40 .67 315 .79 .63 +.02 -46.7 Ecolab N ECL 1.64 1.2 30 150.46 125.74 665 141.76 2892 142.22 138.65 +1.43 +5.6 EcologyEn Q EEI .40 3.1 14.45 10.25 4 12.91 15 13.15 12.30 +.47 +23.0 Ecopetrol N EC .16e .8 23.34 8.68 1439 20.49 4636 20.80 19.79 -.06 +40.1tEdenor N EDN 63.29 27.92 51 31.94 477 34.85 27.92 -.55 -35.7 EdgeTher h Q EDGE 17.77 .84 778 1.07 1897 1.10 .97 +.04 -88.6 Edgewater Q EDGW 7.30 4.25 2 5.50 11 5.62 5.25 +.08 -11.9 Edgewell N EPC 13 76.76 39.50 480 51.88 1702 52.06 50.01 +1.42 -12.6 EdisonInt N EIX 2.42 3.7 15 83.38 57.63 2328 66.26 8491 66.54 62.86 +2.99 +4.8 EditasM n Q EDIT 45.02 15.28 654 37.94 2405 38.34 35.30 +2.11 +23.5 EducRltTr N EDR 1.56 3.7 33 43.30 30.07 933 41.80 8990 41.80 41.30 +.30 +19.7 EducDevel Q EDUC .40f 2.2 31 27.93 9.25 45 18.55 119 19.15 17.65 -.20 -2.1 EdwLfSci s N EW 49 155.22 100.20 731 147.53 3520 147.77 144.12 +1.96 +30.9seGain Q EGAN 17.25 1.55 987 17.95 3652 18.25 14.55 +2.85 +241.9tEgaletCp Q EGLT 2.59 .37 343 .40 1390 .43 .37 -.02 -59.8 eHiCarSvc N EHIC 14.65 8.89 108 13.10 1203 13.25 12.09 +.14 +13.2 EidosThr n Q EIDX 24.75 18.10 29 22.50 158 22.63 19.57 +2.16 -2.7 EigerBio rs Q EIGR 18.00 7.13 37 11.90 289 12.40 11.75 -.30 -14.7 8x8 Inc N EGHT 23.05 12.00 742 21.20 2635 21.35 19.80 +1.15 +50.4 EksoBio n Q EKSO 4.77 1.02 759 1.98 3903 2.09 1.76 +.19 -7.0 ElPasoEl N EE 1.44f 2.4 26 61.15 48.05 142 60.70 821 61.00 58.25 +1.60 +9.7 ElPasE pf N EPpC 2.38 4.9 51.33 45.00 0 48.90 1 48.95 46.52 +1.60 +.3 ElPolLoc h Q LOCO 72 14.05 9.05 223 11.60 820 11.70 11.20 +.20 +17.2 ElbitIm rs Q EMITF 3.24 1.90 2 2.32 7 2.33 2.09 -.02 -18.3 ElbitSys Q ESLT 1.76 1.5 20 153.13 111.01 42 120.11 169 121.61 119.15 +1.37 -9.9 EldorGld g N EGO .02e 11 2.63 .80 2249 1.05 9356 1.06 .97 +.06 -26.6 EldorRsts Q ERI 54 46.45 18.80 590 41.20 2902 41.65 38.20 +2.10 +24.3 ElectSci Q ESIO 7 27.72 7.50 567 16.03 2456 16.14 15.30 +.26 -25.2 ElectroSen Q ELSE 33 5.24 2.96 12 3.95 14 4.03 3.88 -.08 -2.5telectCore n Q ECOR 20.25 15.11 32 15.70 125 17.02 15.11 -.81 -20.9 Electrmed A ELMD 21 7.96 4.60 1 5.47 7 5.50 5.37 +.05 -9.9 ElectArts Q EA 32 147.13 99.63 1587 145.10 6414 145.29 140.21 +4.08 +38.1 EFII lf Q EFII 49.76 25.28 166 33.86 1569 33.87 32.25 +1.30 +14.7sElevCr n N ELVT 9.69 5.90 493 9.97 1113 10.64 8.41 +1.51 +32.4 EliLilly N LLY 2.25 2.6 82 89.09 73.69 2291 87.39 10460 87.71 84.71 +2.06 +3.5 EllieMae N ELLI 74 116.90 79.71 281 106.47 1122 107.31 101.75 +2.63 +19.1 EllingtnF N EFC 1.76 11.2 11 16.43 14.12 23 15.72 76 15.79 15.56 +.11 +8.3 EllingtRM N EARN 1.48 13.2 14 14.97 10.23 93 11.19 459 11.24 10.75 +.29 -7.1 Ellomay A ELLO 11.09 7.50 8.60 1 8.60 8.60 -.20 -4.4 EllswthFd A ECF .80e 8.3 9.88 8.81 17 9.60 69 9.60 9.37 +.16 +2.0 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 4 24.64 18 24.64 24.20 +.24 -1.9 ElmiraSB Q ESBK .92b 4.5 17 20.60 18.00 2 20.50 5 20.50 20.29 +.08 +5.3 EloxxPh n Q ELOX 24.60 11.11 97 19.01 409 19.34 16.16 +1.94 +66.8 EltekLtd rs Q ELTK 8.95 2.65 0 3.76 12 3.82 3.60 -.14 -7.8 eMagin A EMAN 2.65 1.23 35 1.78 118 1.85 1.75 -.03 +7.6tEAndinA N AKO/A .68e 3.5 28.25 19.23 0 19.60 2 20.26 19.23 -.91 -26.1tEAndinB N AKO/B .74e 3.3 31.80 22.28 28 22.60 48 23.92 22.24 -.42 -22.8 Embraer N ERJ .13e .6 28.55 18.27 2346 23.44 11426 26.59 21.95 -1.46 -2.0sEmclaireF Q EMCF 1.12 3.2 18 36.00 26.75 0 35.00 2 36.00 34.01 +.70 +15.3 Emcore Q EMKR 1.50e 12.20 4.40 46 5.05 407 5.15 4.90 -21.7 EmerExp n N EEX .29f 1.4 24.56 18.19 136 20.62 414 20.98 20.18 +.02 +1.4 EmergeES N EMES 2.68m 10.45 5.65 239 7.22 685 7.40 6.95 +.09 +.4 EmergBio N EBS 31 55.94 32.48 342 54.90 918 54.93 49.93 +4.41 +18.1 EmersonEl N EMR 1.94 2.8 27 74.45 57.47 2300 69.28 9313 70.45 68.38 +.14 -.6 EmerR hs A MSN 1.89 1.07 6 1.49 45 1.49 1.45 +.03 +2.1 EmmisC rs Q EMMS 1 5.84 2.44 1 5.09 9 5.34 5.05 -.20 +44.7 EmpirRst rs Q NYNY 30.98 15.88 2 20.00 14 20.00 19.30 +.20 -25.9 EmpOPES N ESBA .34 2.0 21.25 15.17 17 17.31 70 17.33 16.77 +.22 -16.3 EmpOP60 N OGCP .34 2.0 20.94 15.28 16 17.24 32 17.25 16.70 +.18 -15.4 EmpOP250 N FISK .34 2.0 20.95 15.88 17.12 0 17.12 17.12 +.04 -16.1 EmpStRTr N ESRT .34 2.0 45 21.24 15.94 798 17.38 3176 17.39 16.78 +.28 -15.3 EmployH N EIG .80 2.0 14 50.45 38.35 111 40.50 397 40.85 39.90 +.30 -8.8tEElChile N EOCC 1.07e 5.3 29.41 19.32 13 20.00 75 20.13 19.32 -.01 -25.7 EnLinkLP N ENLK 1.56 9.9 18.58 12.75 470 15.79 1868 15.87 15.30 +.26 +2.7 EnableMid N ENBL 1.27 7.4 19 18.13 12.89 230 17.17 1155 17.70 16.81 +.06 +20.7sEnantaPh Q ENTA 71 124.14 33.15 328 125.30 1050 127.77 114.30 +9.40 +113.5 EnbrdgEM N EEQ 1.40t 16.23 8.38 225 10.35 1495 10.48 9.98 +.09 -22.7 EnbrdgEPt N EEP 1.40 12.9 12 16.63 8.89 1846 10.84 7066 10.93 10.60 -.09 -21.5 Enbridge N ENB 2.68 42.31 29.00 3220 35.61 13761 36.17 34.74 -.08 -8.9 EnCana g N ECA .06 .5 22 14.31 8.16 8188 12.80 24572 13.30 12.56 -.25 -4.0 EncompHlth N EHC 1.00 1.4 26 69.60 42.21 615 69.35 3468 69.51 66.71 +1.63 +40.4tEncoreCap Q ECPG 11 52.00 35.85 172 37.75 830 38.00 35.85 +1.15 -10.3 EncorW Q WIRE .08 .2 15 58.70 37.30 47 48.95 218 49.30 46.90 +1.52 +.6 EndvSilv g N EXK 54 3.32 1.94 916 3.23 4005 3.30 3.06 +.11 +35.1 Endo Intl Q ENDP 12.54 5.27 7207 10.86 20498 10.95 9.40 +1.43 +40.1sEndocyte Q ECYT 15.86 1.17 2371 16.01 7148 16.71 13.47 +2.21 +274.1 Endologix Q ELGX 6.72 3.75 328 5.78 1010 5.84 5.52 +.12 +8.0sEndurIntl Q EIGI 10.50 6.95 801 10.80 2949 10.80 9.80 +.85 +28.6 EnduroRT N NDRO 1.45e 40.3 10 4.41 2.29 44 3.60 152 3.69 3.50 -.10 +14.3sEnergen N EGN .08 .1 27 74.07 46.16 830 75.10 3229 75.53 71.03 +2.28 +30.4sEnergizer n N ENR 1.16 1.8 23 64.00 40.64 438 64.89 2173 64.93 61.00 +1.93 +35.2 Energous Q WATT 33.50 6.91 317 14.72 1701 15.33 13.92 -.11 -24.3 EngyFocus Q EFOI 3.46 1.51 19 2.04 54 2.13 1.80 +.14 -16.7sEnFuel grs A UUUU 2.65 1.30 741 2.46 5127 2.65 2.30 +.19 +37.4 EnrgyRec Q ERII 11.30 6.13 267 8.07 768 8.15 7.81 -.01 -7.8 EgyTrEq s N ETE 1.22 6.9 21 19.34 12.80 964 17.73 7553 17.83 16.85 +.48 +2.7 EngyTrfPt N ETP 2.26 11.8 19 21.68 15.06 2142 19.11 13161 19.28 18.60 +.07 +6.6 EnrgXXi hn Q EGC 21.17 3.41 315 9.00 2560 9.26 8.82 +.16 +56.8 Enerpls g N ERF .12e .9 17 13.49 7.55 957 12.77 2764 12.86 12.21 +.17 +30.4tEnersisAm N ENIA .21e 2.5 12.11 8.45 722 8.53 3059 8.99 8.45 -.28 -23.6tEnerChile N ENIC .22e 4.5 6.57 4.75 382 4.93 1222 4.97 4.75 +.05 -13.2 EnerSys N ENS .70 .9 27 82.25 61.33 101 75.84 476 76.04 73.36 +1.20 +8.9 Engility N EGL 35.63 21.19 72 31.63 281 32.02 30.16 +.99 +11.5 EnLinkLLC N ENLC 1.05f 6.3 14 20.00 13.80 248 16.60 1054 16.68 16.10 +.15 -5.7sEnnis Inc N EBF .90f 4.4 16 21.80 17.65 100 20.45 449 21.80 20.15 +.33 -1.4sEnovaIntl N ENVA 22 37.45 11.15 174 37.90 885 37.95 36.30 +1.35 +149.3 Enphase Q ENPH 7.55 .76 2310 7.03 9060 7.24 6.52 +.30 +191.7 EnPro N NPO .96f 1.3 41 94.79 66.01 94 72.42 489 72.72 68.78 +2.47 -22.6 ENSCO N ESV .04 .6 7.60 4.10 9802 7.26 49799 7.27 6.82 +22.8 Enservco A ENSV 1.50 .28 85 1.14 368 1.19 1.11 -.02 +77.0 EnsignGp s Q ENSG .18 .5 30 40.09 18.75 146 37.36 808 37.94 35.79 +1.54 +68.3 EnstarGp Q ESGR 18 237.30 183.85 18 211.30 86 211.75 203.60 +4.00 +5.3 EnSync A ESNC .65 .32 174 .34 871 .38 .32 -.03 -14.4 EntegraFn Q ENFC 25 30.70 22.00 58 30.15 200 30.70 29.40 +.85 +3.1 Entegris Q ENTG .28 .8 30 39.55 21.78 752 34.85 2413 35.15 33.48 +.95 +14.4tEnteraBi n Q ENTX 7.60 5.11 4 6.60 34 6.90 5.11 +.30 +5.1 Entercom N ETM .36 4.6 10 12.43 6.30 716 7.85 3180 7.90 7.50 +.30 -27.3 EntArk66 n N EAI 1.22 4.9 25.29 23.08 13 24.72 63 24.75 24.44 +.28 -1.6 EntArk 63 N EAE 1.19 5.0 25.60 22.51 3 23.88 13 23.98 23.66 +.02 -4.2 EntArk 52 N EAB 1.23 4.9 25.45 23.26 2 24.77 19 24.85 24.44 +.16 -1.8 Entergy N ETR 3.56 4.3 36 87.85 71.95 1224 82.56 5574 82.78 80.49 +1.77 +1.4 EntLA 66 N ELC 1.22 5.0 25.17 23.08 13 24.56 44 24.58 24.36 +.20 -1.1 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 5 25.41 48 25.67 24.81 +.60 +1.2 EntLA 63 N ELU 1.18 4.9 25.72 22.61 5 23.92 12 23.97 23.75 +.18 -3.6 EntMS FtM N EMP 25.49 23.18 16 24.66 77 24.75 24.27 +.38 -1.9 EntgyNO n N ENO 26.99 24.25 7 25.89 30 26.10 25.70 +.08 +1.1 EntgyNO 52 N ENJ 1.25 5.0 25.90 23.17 7 24.79 8 24.88 24.71 +.25 -.7 EntgyTx64 N EZT 1.41 5.3 27.67 25.02 6 26.60 21 26.65 25.94 +.63 +.3 EntBcpMA Q EBTC .58 1.4 23 44.14 30.00 15 40.60 43 44.04 40.46 +.17 +19.2 EntFinSv Q EFSC .44 .8 20 57.05 36.65 102 55.55 330 55.90 53.65 +1.60 +23.0 EntProdPt N EPD 1.71f 6.2 20 29.65 23.10 2420 27.65 11057 27.81 27.20 -.02 +4.3 Entravisn N EVC .20 4.1 49 7.90 3.90 215 4.85 1167 5.05 4.75 -.15 -32.2 EntrResc A EGI .69 .34 111 .45 276 .46 .42 +.02 -25.7 Envestnet N ENV 48 60.28 37.40 228 58.65 780 58.75 54.40 +3.70 +17.7 EnviroStr A EVI .20e 83 43.25 21.30 4 40.45 41 40.80 39.65 +.15 +1.1 EnvisnHl n N EVHC 63.31 23.79 2891 44.19 11433 44.48 43.81 +.18 +27.9 Enviva n N EVA 2.50f 8.6 31.95 25.01 16 29.00 99 29.34 28.60 -.10 +4.9 EnzoBio N ENZ 12.04 4.97 161 5.53 626 5.74 5.12 +.34 -32.1 Epizyme Q EPZM 21.40 11.15 515 12.60 2171 13.80 11.80 -.95 +.4 ePlus s Q PLUS 26 99.80 67.65 48 99.55 202 99.75 93.70 +5.45 +32.4 Equifax N EFX 1.56 1.2 22 147.02 89.59 357 127.24 1826 127.57 122.68 +2.13 +7.9 Equinix Q EQIX 9.12f 2.0 495.35 370.79 525 445.70 2236 446.91 423.17 +15.81 -1.7 EquitFin n Q EQFN .20p 10.95 10.00 0 10.55 3 10.75 10.50 -.21 -3.2 EqtyBcsh n Q EQBK 27 44.26 30.67 26 42.65 142 42.93 41.29 +1.17 +20.4 EquityCmw N EQC 32 32.35 27.96 524 32.01 2302 32.09 31.24 +.51 +4.9 EqCm pfD N EQCpD 1.63 6.2 27.24 25.24 10 26.15 16 26.15 25.72 +.12 -.7 EqtyLfPrp N ELS 2.20 2.4 28 93.18 79.78 365 92.52 1444 92.78 90.83 +.62 +3.9 EqtyRsd N EQR 2.16 3.3 32 70.46 54.97 1959 64.79 6640 64.90 62.64 +1.10 +1.6 EquusTR N EQS 29 2.54 2.19 1 2.34 22 2.37 2.34 -.02 -2.3 EraGroup N ERA 13 14.00 8.10 75 13.65 179 13.94 12.59 +.70 +27.0 Ericsson Q ERIC .13e 1.7 8.05 5.52 5847 7.80 18009 7.81 7.47 +.13 +16.8 ErieInd Q ERIE 3.36 2.8 29 129.73 106.63 30 117.99 113 118.46 115.53 +1.57 -3.2 Eros Intl N EROS 16.90 6.65 476 14.10 1619 14.25 12.85 +1.10 +46.1tErytechP n Q ERYP 30.56 10.00 1 11.12 21 11.51 10.00 -.05 -49.5 Escalade Q ESCA .50 3.6 14 15.25 11.65 6 14.05 35 14.20 13.55 -.05 +14.2 EscoTech N ESE .32 .5 20 66.80 50.30 100 60.10 313 60.30 57.00 +2.48 -.2 Esperion Q ESPR 82.68 33.06 843 44.62 4305 47.69 39.00 +5.43 -32.2 Espey A ESP 1.00 3.9 53 29.97 21.07 2 25.75 11 27.02 25.25 -1.08 +7.5 EsqFnHld n Q ESQ 29.45 14.51 37 26.70 92 27.15 25.91 +.31 +35.3 EssaPh gs Q EPIX 12.74 2.00 7 3.90 64 4.49 3.76 +.11 -11.0 Essendant Q ESND .56 4.0 14.99 7.20 166 13.92 768 14.15 13.17 +.70 +50.2 Essent N ESNT 9 50.08 32.73 680 37.20 2585 37.51 35.45 +1.38 -14.3 EssentPr n N EPRT 13.81 13.32 114 13.46 701 13.80 13.34 -.08 -1.6 EssexPT N ESS 7.44f 3.1 28 270.04 214.03 285 240.02 1213 241.20 233.51 +.95 -.6 EsteeLdr N EL 1.52 1.1 48 158.80 93.45 1721 142.42 5937 144.28 140.91 -.27 +11.9 Esterline N ESL 17 100.60 67.15 62 73.70 387 74.78 72.40 -.10 -1.3tEstreAm n Q ESTR 13.38 7.72 8.27 7 8.49 7.72 -.28 -4.3 EtfSilver N SIVR 17.70 14.92 50 15.60 368 15.67 15.36 -.06 -5.6 EthanAl N ETH .76 3.0 17 33.13 21.50 217 25.35 560 25.40 23.95 +.85 -11.4 Etrac2xMtg N MORL 3.31e 19.9 19.30 12.50 439 16.64 1276 16.65 15.80 +.78 -5.7 Et2xDJDiv N DVYL 3.55e 4.9 77.86 60.01 1 73.00 5 73.00 69.71 +1.90 -.3 Etr2xHomb N HOML 70.00 34.00 44.50 -26.1sEtrCrdOil n N OILX 43.69 25.90 42.82 1 43.69 42.82 +3.49 +31.3 EtHiDLwV N HDLV 2.57e 9.3 33.35 23.58 5 27.52 17 27.55 25.93 +.95 -14.5tEtr2xCEFd N CEFL 2.88 18.4 18.98 15.30 220 15.63 490 15.67 15.30 +.15 -13.7 EtrcDvsHi N DVHL 2.85e 14.6 22.31 17.57 6 19.51 22 19.54 18.75 +.42 -3.5 EtrWFxEn N LMLP 1.90e 10.8 19.00 14.10 28 17.55 121 17.57 15.80 +1.65 +11.5 EtracReit N LRET 2.00e 7.8 27.57 19.32 1 25.73 3 25.75 24.32 +.65 -2.1 Etr EnhGl N FIHD 191.45 146.60 13 163.59 115 164.50 155.93 +4.37 -4.9 FI EnhEu n N FIEE 202.02 151.77 2 166.15 5 166.15 155.91 +6.15 -6.3 Etr SP MLP N MLPZ .06p 51.00 31.45 0 39.02 2 39.02 38.09 +.07 -9.0 Etr MLP In N MLPQ .08p 51.75 25.63 20 32.74 107 33.48 31.36 +.48 -13.1 Etr2xLevLg N LBDC 2.89e 18.2 20.30 13.65 1 15.85 4 15.87 15.33 +.60 -2.8 EtrMtgReit N MRRL 1.70e 19.15 11.51 14 16.54 41 16.66 15.84 +.70 -6.6 EtrSCHiDv N SMHD 3.06e 14.8 21.90 14.27 50 20.72 121 20.96 19.30 +.95 +5.6 Etsy n Q ETSY 66 45.88 13.58 1611 44.71 5331 44.84 41.62 +2.52 +118.6 EuroTech Q CLWT 8.45 2.00 16 3.80 151 4.00 3.60 -.20 +14.8 Euronav n N EURN 2.41e 10.10 6.90 459 8.95 2120 9.20 8.90 -.25 -3.2 Euronet Q EEFT 20 101.07 70.67 217 85.75 1113 86.23 82.85 +1.98 +1.8tEuroEqFd N EEA .17e 1.8 10.88 9.10 5 9.28 24 9.53 9.10 -.11 -6.0 Euroseas rs Q ESEA 2.73 1.25 55 1.81 182 1.88 1.66 +.06 +6.3 EvansBc A EVBN .92f 2.0 19 49.00 37.80 7 46.70 15 47.10 46.00 +.60 +11.5tEveloBio n Q EVLO 16.75 11.10 131 12.54 454 13.91 11.10 +.74 -22.8 Ever-Glory Q EVK 5 4.50 1.96 12 2.65 28 3.35 2.60 -.75 +12.8 EverQuo n Q EVER 22.09 16.63 430 17.70 908 18.99 17.14 -.42 -1.8 Everbrdg n Q EVBG 53.42 21.56 196 49.42 906 49.63 46.27 +2.00 +66.3 Evercore N EVR 2.00f 1.9 25 112.60 69.55 378 107.60 1853 108.30 103.40 +2.15 +19.6 EverestRe N RE 5.20f 2.3 25 277.17 208.81 171 230.46 879 232.67 225.43 -.02 +4.2 Evergy N EVRG 1.60 2.8 25 57.44 47.06 1203 56.76 5573 57.09 55.96 +.61 +7.5 EveriHldgs N EVRI 8.99 6.08 360 7.42 1487 7.55 7.11 +.22 -1.6 EversrceE N ES 2.02 3.3 20 66.15 52.76 1556 60.31 6921 60.44 58.36 +1.70 -4.5 EvrspnTc n Q MRAM 25.39 6.40 36 9.08 172 9.32 8.41 +.16 +21.1 Evertec N EVTC .40 1.8 18 22.95 12.60 284 22.25 1307 22.40 21.65 +.40 +63.0 EvineLive Q EVLV 1.62 .76 289 1.34 1226 1.37 1.20 +.11 -4.3 EvofemBio Q EVFM 12.56 .30 58 2.61 299 2.75 2.30 -.10 +33.8 Evogene Q EVGN 5.75 2.66 2 2.86 22 3.06 2.78 -6.8 EvokePhm Q EVOK 4.09 1.85 22 2.62 93 2.66 2.45 +.12 +16.0 EvolentH n N EVH 27.15 10.30 592 23.00 3220 23.05 20.60 +1.95 +87.0 Evolus n Q EOLS 39.50 6.75 212 27.36 645 30.40 27.20 -.63 +137.9sEvolPetrol A EPM .40 3.5 24 11.30 6.35 176 11.50 940 11.50 9.85 +1.65 +67.9 EvolvgSys Q EVOL .44 15.2 8 5.85 2.80 11 2.90 24 2.92 2.80 +.05 -38.3 EvoquaWt n N AQUA 25.36 18.05 518 20.32 2310 20.48 19.48 -.18 -14.3 ExOne Q XONE 12.50 6.16 119 7.54 406 7.59 6.90 +.46 -10.2 ExactSci h Q EXAS 71.60 34.39 1809 62.46 6047 63.23 58.51 +2.67 +18.9 ExantasCap N XAN .20 2.0 11.38 8.51 109 10.20 632 10.38 10.08 +.02 +8.9tETYldShHi N YYY 1.92 10.5 20.00 18.08 33 18.27 187 18.27 18.08 +.11 -6.2 ExTrRobo N ROBO .07e .2 46.20 35.38 315 40.28 1320 40.30 39.36 +.28 -2.5 RxVlmxWk A VMAX 31.03 2.69 4 19.94 7 21.11 19.94 -.54 +62.9 Ber US Rs n N BERN 29.41 24.94 0 28.45 1 28.45 27.83 +.08 +5.9 ExTTactUS N HTUS 29.30 24.04 10 27.36 25 27.36 26.93 +.25 +.8 ETF IndExp N TETF 21.64 16.10 3 19.77 12 20.00 19.68 -.27 +3.8 RxVlmxInF A VMIN 46.55 2.37 77 3.10 231 3.10 2.93 +.08 -91.0 ETEMeCmc N EMQQ .02p 43.50 31.39 148 37.05 603 37.14 35.99 +.35 -2.7 ExelaTch n Q XELA 10.00 4.15 130 4.86 963 5.00 4.65 +.11 -5.6 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 63

Exelixis Q EXEL 26 32.50 18.50 5515 21.21 16468 21.87 20.90 -.31 -30.2sExelon N EXC 1.38f 3.2 12 43.09 35.37 3589 43.09 17289 43.19 42.35 +.49 +9.3 ExlSvcHld Q EXLS 43 64.34 52.50 75 59.52 356 59.61 56.24 +2.91 -1.4 Expedia h Q EXPE 1.20 1.0 58 161.00 98.52 922 126.00 4680 126.15 119.53 +5.81 +5.2 ExpdIntl Q EXPD .90f 1.3 24 78.16 54.32 1454 71.85 4930 73.83 71.08 -1.25 +11.1 Exponent s Q EXPO 61 52.63 28.53 194 50.50 746 50.85 48.05 +2.20 +42.1 Express N EXPR 31 11.34 5.28 1108 9.67 4538 9.79 8.93 +.52 -4.7 ExpScripts Q ESRX 10 85.07 55.80 1748 80.07 8225 80.69 76.82 +2.86 +7.3 ExtendStay Q STAY .88f 4.0 45 22.58 16.27 843 21.83 3887 21.89 21.39 +.22 +14.9 Exterran n N EXTN 33.69 23.29 106 26.47 325 26.51 24.52 +1.43 -15.8 ExtraSpce N EXR 3.44f 3.4 24 101.96 73.70 650 100.76 3223 101.14 98.22 +.95 +15.2 ExtrOilGs n Q XOG 17.42 10.28 624 14.92 4151 15.16 14.15 +.23 +4.3 ExtrmNet Q EXTR 15.55 7.63 1130 8.57 5997 8.60 7.90 +.61 -31.5 ExxonMbl N XOM 3.28f 4.0 18 89.30 72.16 7416 82.33 35634 83.45 81.32 -.40 -1.6 EyePtPh Q EYPT 2.88 .93 171 2.18 678 2.19 1.97 +.10 +101.9 EyegatePh Q EYEG 1.47 .29 382 .58 1139 .59 .48 +.05 -45.9tEyenovia n Q EYEN 10.74 5.75 12 6.05 51 6.74 5.75 -.25 -39.0 Ezcorp Q EZPW 16 15.10 7.58 316 12.15 2162 12.35 11.65 +.10 -.4F -:F5 Netwks Q FFIV 23 183.27 114.63 305 177.25 1746 177.91 169.70 +4.80 +35.1 FAT Br n Q FAT .48 6.4 13.99 5.54 0 7.50 10 7.71 7.50 +.02 -15.9 FB Finl n N FBK .06p 17 45.43 32.84 48 41.91 239 41.97 40.40 +1.19 -.2 FBL Fn N FFG 1.84 2.3 19 85.00 60.95 12 80.80 49 81.80 78.10 +2.05 +16.0 FCB Fin N FCB 23 62.95 39.90 141 60.55 650 60.95 58.60 +1.75 +19.2 FFBW n Q FFBW 12.50 10.30 1 11.15 3 11.15 11.09 +.06 +1.2 FGL Hldg n N FG 11.94 8.14 864 8.71 4246 8.87 8.35 +.32 -13.5 FLIR Sys Q FLIR .64 1.2 31 55.72 33.95 1271 51.77 4188 52.63 51.11 -.20 +11.0 FMC Corp N FMC .66 .7 17 98.70 72.65 707 89.78 3426 90.41 87.61 +.57 -5.2 FNB Bnc s Q FNBG .52 1.4 39.50 26.68 49 37.82 63 38.04 36.75 +1.15 +3.6 FNBCp PA N FNB .48 3.5 14 14.92 12.02 1875 13.53 7361 13.58 13.32 +.11 -2.1 FNB FL pfE N FNBpE 31.65 27.64 3 29.78 19 29.78 28.66 +.98 +1.8 FNCB Bc n Q FNCB .04p 10.00 8.01 1 8.76 7 9.00 8.76 -.12 -5.3 FTFQAntiB N BTAL 20.69 18.31 0 20.06 12 20.07 20.06 +.01 +4.0 FTFQMom N MOM 26.26 22.44 0 24.41 12 24.75 24.40 +.03 +1.6 FTFQuSize N SIZ 21.94 19.25 20.44 +2.3 FTFQValu N CHEP 27.13 23.33 6 23.89 16 23.91 23.89 +.48 -8.4 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 0 23.70 11 23.70 23.53 -.20 -4.6sFRP Hldgs Q FRPH 22 65.90 41.90 12 65.95 50 66.25 63.05 +1.20 +49.0 FS Bncp Q FSBW .56f .9 14 64.00 42.77 19 63.87 74 64.00 62.27 +.62 +17.0 FS Invest N FSIC .76 9.9 9 9.31 6.95 1240 7.70 5085 7.80 7.35 +.35 +4.8 FSB Bcp n Q FSBC 18.23 14.60 17.75 1 17.75 17.75 +4.4 FTD Cos Q FTD 20.65 3.46 85 4.91 494 5.00 4.65 +.27 -31.7 FTE Net n A FTNW 26.25 14.10 41 16.90 59 19.23 16.50 -2.40 +2.4 FTI Cnslt N FCN 27 65.14 31.65 234 62.84 818 64.09 60.18 +2.36 +46.3tFTS Intl n N FTSI 22.60 13.22 236 13.96 2088 14.44 13.22 -.28 -28.8 Fabrinet N FN 13 47.02 24.02 266 38.17 827 38.30 36.18 +1.28 +33.0sFacebook Q FB 38 203.55 147.80 19688 203.23 68161 203.64 192.22 +8.91 +15.2 FactsetR N FDS 2.56 1.3 24 217.36 155.09 248 201.63 962 203.80 197.15 +3.53 +4.6 FairIsaac N FICO .08 50 203.12 131.52 141 197.65 827 198.59 193.11 +4.33 +29.0 FDaves Q DAVE 9.65 3.40 11 6.85 58 6.85 6.25 +.10 +4.6 FangHldg N SFUN .20e 5.5 1 5.69 3.01 909 3.61 3747 3.83 3.50 -.27 -35.3 Fanhua Q FANH .65e 2.2 49 38.24 8.21 490 29.00 999 29.36 26.35 +.50 +34.1 FarPtAc un N FPAC/U 10.45 10.14 3 10.17 385 10.20 10.14 -.02 +.1 FarmerBrs Q FARM 35.05 23.60 34 30.80 136 31.50 30.30 +.25 -4.2 FarmMer s Q FMAO .56f 1.4 23 49.99 27.05 5 41.47 20 41.47 38.02 +1.12 +1.6 FarmCB Q FFKT .50 .9 22 55.05 32.60 17 53.20 41 53.60 51.75 +1.10 +38.2 FarmersNB Q FMNB .28 1.7 20 16.75 12.80 27 16.55 116 16.60 15.95 +.60 +12.2 Farmland N FPI .51 5.7 81 9.68 7.15 140 8.87 597 8.97 8.58 +.07 +2.2tFarmln pfB N FPIpB 1.50 6.1 27.96 24.11 8 24.45 58 24.72 24.11 +.02 -5.1 FaroTech Q FARO 65.35 32.25 49 56.15 250 56.85 53.90 +1.80 +19.5 Fastenal Q FAST 1.48 3.1 23 58.74 39.79 3985 48.21 14647 48.68 47.37 +.08 -11.8 FateThera Q FATE 14.45 2.52 297 12.44 926 12.58 11.05 +1.10 +103.6 Fauquier Q FBSS .48 2.3 42 22.25 17.24 1 21.26 2 21.26 21.20 +.06 -2.9 FedExCp N FDX 2.60f 1.1 10 274.66 203.13 1561 228.27 5713 231.45 225.26 +1.21 -8.5 FedNatHld Q FNHC .32 1.4 20 24.37 9.78 35 22.95 190 23.60 22.77 -.12 +38.5 FedAgric N AGM 2.32 2.5 95.97 62.72 29 92.94 122 93.86 89.01 +3.46 +18.8 FdAgricA N AGM/A 2.32 2.8 25 87.20 61.50 83.48 4 83.48 80.81 +2.46 +14.7 FAgMt pfA N AGMpA 1.47 5.8 26.88 24.75 2 25.23 5 25.27 25.10 +.08 +.4 FAgMt pfB N AGMpB 1.72 6.5 28.80 25.52 2 26.52 5 26.97 26.41 +.13 +.6 FAgMt pfC N AGMpC 1.50 5.7 31.25 25.68 2 26.14 2 26.18 26.10 -.15 -6.0 FedRlty N FRT 4.00 3.2 22 135.59 106.41 350 126.89 1375 127.42 123.64 +.34 -4.5 FedRlt pfC N FRTpC 1.25 5.1 25.48 21.32 18 24.59 98 24.60 23.75 +.90 -2.3 FedSignl N FSS .28 1.2 29 25.00 17.13 116 23.72 867 23.73 23.00 +.43 +18.1 FedlStAc n Q FSAC 9.84 9.65 10 9.82 16 9.82 9.77 +1.1 FedlStA un Q FSACU 10.50 9.53 23 10.36 23 10.37 10.34 +.01 +1.1 FedInvst N FII 1.08f 4.5 8 36.76 22.82 870 23.74 4167 23.99 22.86 +.42 -34.2 FedPMu N FMN .88 6.7 15.07 13.18 36 13.21 134 13.42 13.21 -.05 -5.9 FenncPhr n Q FENC 14.99 7.55 135 10.35 348 11.00 9.90 -.09 +3.3 Ferrari n N RACE 149.85 84.38 240 135.36 1072 136.16 132.66 +.35 +29.1 Ferrellgs N FGP .40 11.9 5.75 2.87 62 3.35 307 3.39 3.33 -.01 -21.7 Ferro N FOE 17 25.50 17.78 241 21.19 1200 21.28 20.47 +.34 -10.2tFerrogl n Q GSM .16 2.0 17.61 7.99 1070 8.13 4074 8.62 7.99 -.44 -49.8 FiatChrys N FCAU 24.95 10.85 3050 20.00 12423 20.22 18.86 +1.11 +12.1 FibriaCelu N FBR .09e .5 22.05 9.56 752 18.80 2548 18.86 18.29 +.21 +27.9 Fibrocll rs Q FCSC 20.85 2.21 347 2.51 1407 2.73 2.36 -.20 -21.6sFibroGen Q FGEN 65.75 31.83 554 67.25 2075 67.40 61.30 +4.65 +41.9 FidCorpBd N FCOR 1.58 3.3 51.30 47.95 9 48.54 30 48.54 48.11 +.45 -4.7 FidLtdTm N FLTB .98 2.0 50.75 49.11 11 49.36 61 49.43 49.20 +.12 -1.5 FidTotBd N FBND 1.20e 2.4 50.80 48.42 27 48.99 89 48.99 48.80 +.12 -2.5 FidD&D n Q FDBC .96 1.6 68.00 33.09 6 58.80 23 62.46 56.00 -3.19 +42.4 FidCnsDis N FDIS .40e .9 44.16 34.66 129 43.25 899 43.28 42.40 +.41 +10.5 FidCnsStpl N FSTA .87e 2.7 35.47 29.50 99 31.65 272 31.78 30.88 +.44 -7.8 FidEnergy N FENY .53e 2.5 22.21 17.01 263 21.22 1565 21.38 20.79 -.04 +5.8 FidFinan N FNCL .60e 1.5 43.90 34.85 162 39.45 895 39.66 38.90 +.25 -3.2 FidHlthCre N FHLC .70e 1.6 44.44 37.13 160 42.63 576 42.66 40.92 +1.33 +6.6 FidIndls N FIDU .56e 1.5 41.28 34.01 119 37.37 444 37.47 36.64 +.29 -3.4 Fid Val n N FVAL 35.18 29.03 11 33.28 41 33.29 32.46 +.38 +1.3 Fid Qual n N FQAL 34.02 28.40 15 32.83 245 32.89 32.15 +.43 +3.3 FidInfoTch N FTEC .42e .7 57.89 42.32 418 56.68 1944 56.74 54.64 +1.41 +13.4 Fid Moment N FDMO 34.26 27.81 28 33.11 90 33.15 32.51 +.24 +5.9 Fid LowVol N FDLO 32.45 27.57 6 31.48 68 31.51 30.83 +.41 +2.9 Fid RisR n N FDRR 32.71 27.94 74 30.74 256 30.84 30.07 +.44 +.3 Fid CoreD n N FDVV 30.41 26.24 31 29.71 110 29.73 29.02 +.42 +3.6 FidMsciRE N FREL .86e 3.4 25.36 21.73 131 25.01 809 25.04 24.14 +.47 +1.3 FidUtils N FUTY 1.21e 3.4 37.01 30.99 84 35.08 486 35.12 34.14 +.83 +1.6 FidTelecm N FCOM .76e 2.6 33.40 27.59 25 29.39 107 29.40 28.15 +.93 -4.9 FidelMatls N FMAT .53e 1.6 37.11 30.49 28 33.98 202 34.05 33.29 +.28 -3.0 FidNasdIdx Q ONEQ 2.29e .8 306.00 239.20 42 301.45 180 301.69 291.69 +6.79 +11.2 FidlNatFn N FNF 1.20f 3.2 15 42.52 31.86 562 37.88 2824 38.17 36.85 +.26 -3.5sFidNatInfo N FIS 1.28 1.2 20 108.00 85.23 1570 108.37 5968 108.83 105.17 +2.34 +15.2 FidelSo Q LION .48 1.8 17 27.05 20.28 62 26.13 293 26.40 25.32 +.72 +19.9 FidClayOp N FMO 1.72f 14.7 15.43 10.27 64 11.74 291 11.75 11.52 +.05 -10.7 FidusInvst Q FDUS 1.56a 10.8 9 17.04 12.63 74 14.42 250 14.55 14.18 +.21 -5.0 FidsInv23 n Q FDUSL 1.47 5.6 28.00 24.85 3 26.05 7 26.15 25.66 +.01 +4.2sFiestaRst Q FRGI 30.10 15.50 216 30.05 1238 30.10 27.95 +1.35 +58.2 FifthThird Q FITB .72f 2.5 9 34.67 24.66 3775 29.14 19285 29.24 28.56 +.44 -4.0 FifthT pf Q FITBI 1.66 6.1 30.90 27.00 108 27.41 200 27.77 27.11 +.30 -3.8 51job Q JOBS 114.63 44.68 288 97.98 1371 98.24 94.43 +.34 +61.0 58.com N WUBA 79 89.90 42.92 799 66.79 4778 70.48 64.13 -2.55 -6.7 FinTcII n Q FNTE 11.76 9.70 113 10.00 163 10.05 9.98 +.8sFinclEngin Q FNGN .32 .7 51 45.00 24.45 163 45.00 956 45.00 44.85 +.10 +48.5 FnclInst Q FISI .96 2.9 17 34.35 25.65 39 33.40 175 33.50 32.56 +.50 +7.4 Finisar Q FNSR 28.84 14.25 1135 18.77 6251 18.83 17.54 +.77 -7.8sFinjanH Q FNJN 4 3.70 1.66 670 3.78 2491 3.85 3.38 +.38 +75.0 FireEye Q FEYE 19.36 13.40 1632 15.98 8068 15.99 15.12 +.59 +12.5 FstAFin n N FAF 1.52 3.0 21 62.71 43.92 423 51.29 2271 51.79 50.40 -.43 -8.5 FtBcp pfB N FBPpB 12.00 FstBcpPR N FBP 26 8.32 4.48 1006 7.93 4309 7.99 7.59 +.28 +55.5 FstBcpME Q FNLC 1.16f 3.8 17 32.33 25.00 11 30.27 41 30.36 28.25 +2.34 +11.2 FtBcpNC Q FBNC .40 1.0 24 42.94 29.73 99 41.70 413 41.81 40.67 +.79 +18.1sFstBcMiss Q FBMS .20f .5 23 36.90 26.05 22 36.75 113 36.90 34.93 +.80 +7.5 FstBkNJ Q FRBA .12 .8 32 14.95 11.15 33 14.20 131 14.25 13.80 +.30 +2.5 FstBusey rs Q BUSE .80f 2.5 22 33.22 27.33 75 32.65 329 32.77 31.65 +.93 +9.1 FBusnFn s Q FBIZ .56 2.2 19 26.95 20.57 10 25.98 53 26.50 25.74 -.02 +17.5 FrstCap Q FCAP .92 2.3 20 43.02 30.03 1 40.20 5 42.95 40.20 -1.35 +9.4 FstCash N FCFS .88f 1.0 34 95.40 56.40 206 90.90 1018 92.18 89.08 +1.05 +34.8 FtChoBc n Q FCBP 33.50 26.54 13 30.00 31 30.70 29.52 -.56 +8.1 FCtzBA Q FCNCA 1.40 .3 20 463.44 323.74 26 408.34 186 412.00 399.00 +5.04 +1.3 FstCwlth N FCF .36f 2.3 22 16.40 12.07 327 15.85 1357 15.89 15.41 +.34 +10.7 FCmtyBsh Q FCBC .72a 2.2 21 36.09 24.02 21 33.13 92 33.59 31.62 +1.27 +15.3 FCmtyCp Q FCCO .40 1.6 25 26.25 19.50 7 25.75 45 26.00 24.90 +.65 +13.9 FtConnBcp Q FBNK .68f 2.2 23 31.90 23.25 80 30.90 200 31.10 30.40 +.30 +18.2 1stCnstBn Q FCCY .24 1.1 17 27.00 16.15 23 21.55 94 22.90 21.05 -1.35 +17.8 FstData n N FDC 11 22.14 14.73 4145 21.86 17250 21.94 20.76 +.93 +30.8sFstDefiFn Q FDEF 1.20 1.8 18 68.53 47.01 20 68.01 110 68.53 65.95 +.95 +30.9 FFnclOH Q FFBC .76 2.4 21 33.70 22.80 218 31.75 971 31.90 30.40 +1.10 +20.5 FstFnBksh Q FFIN .84f 1.6 27 56.35 37.31 180 52.75 831 52.80 50.55 +1.85 +17.1 FstFnIN Q THFF 1.02 2.2 20 50.20 39.55 25 47.20 89 47.30 45.15 +1.85 +4.1 FstFnNwst Q FFNW .32f 1.6 22 21.82 13.13 227 19.92 616 20.25 18.55 +.40 +28.4 FstFound s Q FFWM 23 20.43 16.08 383 19.50 1063 19.52 18.47 +.96 +5.2 FstGtyBc n Q FGBI .64b 2.3 29.50 22.76 4 27.30 18 27.42 25.90 +1.28 +9.2 FsHawaii n Q FHB .96 3.3 32.36 26.30 285 29.31 1435 29.50 28.76 +.29 +.4 FstHorizon N FHN .48 2.7 15 20.86 15.84 2809 17.89 10869 18.05 17.57 +.05 -10.5 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 2 25.49 16 25.49 25.17 +.34 +1.2sFstInRT N FR .87 2.6 23 33.88 27.61 621 33.87 2699 34.04 32.78 +.53 +7.6 FIntntBcp Q INBK .24 .7 14 42.40 27.25 44 34.10 138 34.35 33.85 -10.6 FstIntBc A Q FIBK 1.12 2.6 20 44.95 33.33 110 43.10 482 43.15 42.00 +.90 +7.6 FMajSilv g N AG 8.40 4.93 2969 8.26 10446 8.32 7.45 +.63 +22.6 FstMerch Q FRME .88f 1.8 21 49.19 37.09 126 47.83 657 48.08 46.13 +1.43 +13.7 FstMidIll Q FMBH .68a 1.7 18 42.46 30.01 75 41.00 195 41.62 39.08 +1.70 +6.4 FMidBc Q FMBI .44 1.7 20 27.40 20.50 274 26.06 1087 26.10 25.31 +.59 +8.5 FstNwBc n Q FNWB 45 18.35 15.07 7 16.23 28 16.24 16.01 +.26 -.4 FstRepBk N FRC .72 .7 105.52 84.56 381 99.53 2168 99.92 96.06 +2.74 +14.9 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 11 25.51 50 25.67 25.29 +.23 FstRep pfE N FRCpE 1.75 6.8 27.45 25.54 12 25.75 34 25.93 25.71 +.05 -1.5 FstRep pfF N FRCpF 1.43 5.4 27.00 24.65 3 26.25 23 26.26 25.68 +.46 +1.8 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 11 24.83 60 24.93 24.34 +.25 -2.2 FtRpBk pfG N FRCpG 27.05 24.09 13 25.27 36 25.45 25.08 -.01 -2.2 FstSavFin Q FSFG .60 .8 20 80.01 51.27 2 73.60 7 73.87 71.80 +.11 +29.1 FstSolar Q FSLR 33 81.72 38.36 1588 54.53 7018 54.74 51.70 +1.87 -19.2 1stSource Q SRCE .96f 1.7 21 56.77 44.59 19 55.20 125 55.43 53.21 +1.77 +11.6 FTNDXTc Q QTEC .58e .7 83.42 61.64 119 79.02 1071 79.09 75.94 +1.96 +9.8 FtTr AbsRet Q FAAR .84e 34.79 27.00 4 28.84 10 29.00 28.76 -.28 -1.7 FtTr 22 n N FIV 10.08 9.02 41 9.25 259 9.27 9.19 +.01 +1.3 FT RisDv n Q SDVY .11e .5 22.04 19.62 8 21.09 10 21.14 20.83 +.04 +.4 FtTrGlob N FAM .90 8.9 11.97 9.88 76 10.08 199 10.09 9.90 +.13 -13.0 FT MCGr N FNY .15e .3 45.34 33.90 75 44.28 352 44.28 42.76 +.95 +13.0tFT AsiaPc Q FPA 1.01e 3.1 38.10 31.66 62 32.13 90 32.38 31.66 -.61 -10.0 FT Europe Q FEP .65e 1.7 42.49 34.60 69 38.91 610 38.96 37.73 +.52 -.4 FT LatAm Q FLN 2.01e 11.0 23.27 17.33 2 18.20 16 18.20 17.37 +.49 -10.9 FT Brazil Q FBZ 1.62e 13.9 18.24 11.15 2 11.62 17 11.66 11.26 +.15 -25.1 FT China Q FCA .68e 2.5 34.79 23.65 21 27.69 73 28.66 27.34 -1.24 -6.7 FT Japan Q FJP .77e 1.4 63.38 51.72 44 54.48 85 54.80 53.86 -.83 -9.1tFT SKorea Q FKO .59e 2.4 32.08 25.22 5 25.01 15 25.05 24.83 -.54 -15.3 FT DevMkt Q FDT .96e 1.6 67.22 54.78 104 59.61 615 59.77 58.57 -.33 -4.4 FT EmMkt Q FEM .64e 2.5 31.32 23.40 281 25.66 2581 25.73 25.11 -.20 -8.0 FT Germny Q FGM 1.04e 2.2 55.51 43.18 53 47.21 66 47.24 45.73 +1.14 -7.8 FT MCVal N FNK .40e 1.1 37.68 32.17 1 36.65 22 36.71 35.56 +.67 +1.0 FT Canada Q FCAN .29e 1.1 27.35 22.95 141 26.30 216 26.30 25.86 +.12 -.8 FT Austrla N FAUS .80e 2.5 34.27 31.02 32.35 0 32.35 32.35 -.07 -4.9 FT UK Q FKU 1.57e 3.9 43.39 35.84 2 40.07 14 40.23 39.55 -.40 +.5 FT Switzld Q FSZ .78e 1.5 56.74 48.28 45 50.61 57 50.72 49.55 +.35 -4.0 FT HKong Q FHK 2.82e 7.4 46.25 36.40 0 38.11 1 38.44 37.86 -.72 -10.2 FT SCGr N FYC .04e .1 50.73 36.99 42 50.13 450 50.18 48.12 +1.61 +17.9 FT EmMSC Q FEMS 1.65e 4.3 47.47 36.73 42 38.17 441 38.28 37.58 -.06 -11.9 FTDvMkSC Q FDTS .97e 2.3 48.51 37.92 0 41.37 14 41.37 40.28 -.36 -6.8sFT SCVal N FYT .26e .7 39.48 32.07 138 39.52 195 39.59 38.18 +1.01 +7.2 FT EurzAlp Q FEUZ .50e 1.2 48.43 38.68 43 42.75 88 42.85 41.09 +.97 -2.6 FT MegaCp N FMK .44e 1.3 36.82 29.68 34.71 39 35.10 34.55 +.40 +3.6 FstT BICK Q BICK .34e 1.2 33.60 25.74 75 27.21 89 27.49 26.71 -.24 -9.9 FTEurSelDv N FDD 1.09e 8.1 14.79 12.97 93 13.50 906 13.52 13.05 +.31 -1.7 FTDJMic N FDM .49e .9 52.61 41.86 75 52.31 159 52.32 50.71 +1.37 +10.2tFT DynEq N FDEU 1.45 9.0 20.20 15.79 77 16.13 278 16.29 15.79 +.11 -13.8 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 3 21.83 12 21.85 21.59 +.17 -.9 FtTrMun n Q MCEF 19.39 17.65 0 17.89 5 17.99 17.87 +.03 -4.6 FtTEqCom N ERM 23.64 20.17 0 22.47 4 22.47 21.94 +.19 +.5 FtT EqTact N TERM 23.62 19.41 22.30 15 22.30 22.03 +.15 -.2 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 11 49.35 81 49.46 49.20 +.15 -2.8 FTNsdGrid Q GRID .19e .4 53.73 43.00 1 49.17 8 49.17 48.36 +.41 -3.6 FTMltAInc Q MDIV 1.20e 6.5 19.49 17.60 44 18.52 310 18.54 18.20 +.23 -2.6 FT PfdSec N FPE 1.02e 5.3 20.25 18.97 622 19.18 3366 19.19 19.01 +.12 -4.1 FTNsqTDv Q TDIV .86e 2.4 38.44 30.93 77 36.38 430 36.41 35.13 +.94 +3.4 FTLwDOpp Q LMBS 1.41 2.8 52.32 50.98 81 51.23 540 51.29 51.13 +.06 -.8tFTIntlMltA Q YDIV .99e 5.6 19.83 17.04 4 17.53 9 17.56 17.04 +.30 -5.9 FT BuyInc Q FTHI .96 4.2 24.00 21.53 4 22.97 55 23.01 22.50 +.23 -1.5 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 2 49.46 10 49.50 48.77 +.30 -3.3 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 4 22.69 26 22.71 22.34 +.21 -1.6 FTEnhSht Q FTSM 1.11 1.9 60.09 59.92 237 60.00 2205 60.03 59.98 +.01 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 115 30.14 718 30.19 29.62 +.19 +.9 FT SSICv Q FCVT .48a 1.6 32.38 27.51 16 30.10 809 30.12 29.30 +.34 +5.1 FT DWF5 Q FV .18e .6 31.03 24.74 185 30.17 2227 30.19 29.15 +.71 +9.4 FT HeitGl N PRME 20.81 17.96 1 20.34 1 20.34 20.05 +.15 +2.0 FT AmIndR Q AIRR .08e .3 28.40 22.38 6 27.36 47 27.41 26.36 +.55 -.2 FT AI Rob n Q ROBT .07p 30.96 28.50 11 29.68 27 29.73 29.07 +.30 +3.2 FT US Eq Q RNDV .35e 1.6 23.04 19.30 1 21.69 3 21.69 21.12 +.22 FT SmCap Q RNSC .22e 1.0 23.22 19.03 1 23.12 11 23.12 22.66 +.51 +7.5 FT MdCap Q RNMC .19e 22.75 19.19 5 22.12 10 22.13 21.64 +.19 +1.9 FT LgCap Q RNLC .18e 23.11 19.67 8 21.98 22 21.98 21.60 +.08 +.9 FT EM Sl n N RNEM 59.26 48.96 1 49.83 56 49.83 48.99 +.50 -8.6 FT DevInt Q RNDM .45e 55.12 48.94 2 50.64 18 50.64 49.43 +.46 -3.0 FTNsTrn ef Q FTXR .33e 1.4 27.65 22.24 24.31 0 -6.3 FT QualInc Q QINC .60e 2.4 26.90 23.66 16 24.98 45 24.98 24.35 +.45 -2.0 FTNsSem ef Q FTXL .14e .4 36.21 24.11 5 32.76 21 32.88 31.32 +.99 +8.2 FsTrNsRt ef Q FTXD .82e 3.6 23.93 18.70 9 22.91 10 22.92 22.35 +.00 +6.8 FTNasPh ef Q FTXH .51e 2.4 23.57 19.06 21.70 1 22.02 21.98 +1.4 FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 73 24.70 114 24.92 24.25 -.05 +16.9 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 0 20.08 0 19.74 19.74 -3.4 FTNsBk ef Q FTXO .40e 1.4 32.44 24.57 80 28.81 328 28.97 28.34 +.32 -1.9 FTDorW n Q FVC .17e .6 28.96 22.93 167 28.06 369 28.10 27.27 +.65 +9.3tFT DWInt Q IFV .32e 1.5 24.24 19.40 208 20.92 760 21.00 19.40 +.10 -6.0 FT LgShEq N FTLS .16e .4 41.72 35.71 17 39.38 82 39.43 38.72 +.42 +.2 FTEMCur Q FEMB 2.68e 7.0 48.17 37.33 11 38.02 84 38.14 37.42 +.50 -9.8 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 0 50.32 6 50.38 50.02 +.02 -.3tFT RivAsia Q RFAP 1.14e 2.0 64.93 55.60 3 56.32 68 56.43 55.60 -.52 -7.0 FT RivDev Q RFDI 1.09e 1.8 68.99 59.70 34 61.63 181 61.68 60.24 +.37 -3.8 FT RvfrDyE Q RFEM 1.12e 1.7 79.04 61.68 9 65.75 27 65.90 64.76 -.53 -6.7 FT RivEur Q RFEU .95e 1.5 70.58 60.90 7 63.42 40 63.43 61.54 +.86 -3.0tFT PfInc n N FPEI 21.03 18.88 5 19.06 57 19.06 18.88 +.06 -5.4 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 50.41 3 50.41 50.01 +.16 -2.3tFT VolIn n N HDMV 36.34 32.51 4 33.39 77 33.47 32.51 +.44 -2.7 FT VolD n N HUSV 23.72 21.53 14 22.98 182 23.04 22.57 +.23 FTEgyInco A FEN 2.32 10.1 28.00 21.34 45 22.97 159 23.09 22.58 +.01 -13.4 FTEnInfra N FIF 1.32a 8.1 19.23 14.57 64 16.23 171 16.62 16.15 -.12 -8.9 FtTrEnEq N FFA .96 6.1 16.73 14.00 87 15.68 225 15.81 15.51 -.06 -3.2 FTCapStrn Q FTCS .59e 1.1 54.95 45.33 91 51.44 365 51.61 50.77 +.32 +.8 FTArcaBio N FBT 148.05 111.23 84 147.66 217 147.66 138.76 +7.65 +18.5 FTDJInet N FDN 145.81 93.51 592 142.21 2220 142.28 136.00 +4.56 +29.4 FTN100ExT Q QQXT .14e .3 52.82 45.13 31 51.30 35 51.31 49.61 +1.07 +5.5 FsTrGrEn Q QCLN .08e .4 21.73 17.62 22 20.01 128 20.02 19.35 +.52 -1.4 FTrTUSAlp Q TUSA .24e .7 35.36 29.30 0 34.26 3 34.26 34.00 +.09 +3.5 FT RNG N FCG .22e .9 24.67 18.65 126 23.57 485 23.63 22.78 +.21 +3.5 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 2 29.33 10 29.41 28.68 +.27 +2.0 FT ConDis N FXD .30e .7 45.57 35.88 144 43.04 1786 43.06 41.89 +.64 +2.3 FT ConStap N FXG .75e 1.6 51.57 44.32 71 47.91 742 48.08 46.42 +.80 -1.6 FT Engy N FXN .33e 1.9 17.62 12.25 381 17.15 2075 17.16 16.52 +.24 +10.8 FT Fincl N FXO .65e 2.0 32.92 28.10 226 31.75 1889 31.83 31.19 +.42 +1.4 FT HlthCr N FXH 77.45 63.96 61 76.08 503 76.17 73.56 +1.86 +9.0 FT IndPrd N FXR .16e .4 42.74 34.52 86 39.55 538 39.67 38.72 +.45 -2.6 FT Matls N FXZ .37e .9 46.43 37.58 57 42.20 388 42.28 41.46 +.38 -3.7 FT Tech N FXL .13e .2 59.90 43.15 104 57.99 822 58.06 55.60 +1.72 +13.0 FT Utils N FXU .67e 2.5 28.28 23.46 55 26.88 1537 26.90 26.07 +.70 +3.3 FTCloudC Q SKYY .13e .2 55.46 38.88 195 54.68 893 54.72 52.83 +1.50 +19.2tFTDJGlDiv N FGD 1.42e 5.6 28.07 24.45 53 25.22 232 25.25 24.45 +.49 -4.3tFTNdqAuto Q CARZ .88e 2.4 45.00 36.65 3 37.30 69 37.30 36.65 +.13 -11.6 FT GblAg rs Q FTAG .38e 1.5 29.98 24.50 1 26.07 2 26.17 26.07 -.19 -7.4 FT GblNRs Q FTRI .45e 3.6 13.25 10.96 0 12.65 5 12.65 12.36 +.30 +2.2 FT Cybersc Q CIBR .03e .1 27.84 20.59 68 26.99 357 27.05 26.13 +.61 +16.7 FTIntlIPO Q FPXI .28e .8 39.87 31.26 1 34.62 3 34.64 34.24 -.17 -2.2 FT GlbRE N FFR .75e 1.6 47.43 41.42 2 45.88 40 46.04 44.79 +.52 +.9 FT NAEngy N EMLP .93e 3.9 25.51 21.43 376 23.57 1223 23.60 23.01 +.35 -4.0 FTSenLoan Q FTSL 1.83 3.8 48.67 47.69 105 47.87 879 47.87 47.69 +.10 -.4 FTTactHY Q HYLS 2.64 5.6 49.76 47.05 58 47.32 375 47.32 47.05 +.23 -2.6 FT GlbCmd Q FTGC .26e 21.88 19.19 32 20.44 504 20.55 20.26 -.25 -1.3tFT HiLgSh N FSD 1.20 8.2 17.25 14.42 82 14.55 419 14.59 14.42 -.07 -11.4 FT USIPO N FPX .32e .4 74.54 58.86 46 73.48 197 73.53 70.90 +2.05 +7.7 FTChnd N FNI .19e .5 43.90 34.97 43 38.61 116 38.71 37.88 +.07 -2.5 FT Dow30 n N EDOW 23.50 19.61 28 21.87 262 21.92 21.61 +.03 -1.2 FT EngCn N FLM .58e 1.0 63.91 52.97 2 55.38 24 55.38 54.54 -.53 -7.0 FT WindEn A FAN .46e 3.3 13.84 12.41 13.81 +4.2 FT Wtr N FIW .21e .4 50.09 41.72 9 49.08 125 49.10 47.74 +.97 +.8tFT IntPfd N FPF 1.95 9.0 25.10 21.40 203 21.59 510 21.64 21.40 +.14 -11.4 FT LCCore N FEX .58e 1.0 62.82 52.42 80 60.11 565 60.20 58.83 +.80 +2.7 FT LCGr N FTC .24e .4 69.06 54.43 85 66.97 234 67.08 65.23 +1.00 +9.4 FT LCVal N FTA .82e 1.5 57.69 49.07 37 53.00 178 53.10 51.91 +.68 -3.0 FT MLP&E N FEI 1.42 11.0 16.50 11.68 82 12.91 461 13.11 12.86 -16.9 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 23 52.81 100 52.86 52.63 +.14 -1.3 FT MCCore N FNX .51e .7 71.16 57.71 36 69.97 106 70.03 67.87 +1.52 +6.5 FTMstrDv N FDL .79e 2.7 31.14 27.37 82 29.00 1006 29.06 28.30 +.41 -3.6 FTFutStrt N FMF 51.53 37.80 48.16 2 48.52 48.00 -.35 +1.1tFstTrMtg N FMY 1.02 7.7 14.48 13.24 2 13.26 7 13.42 13.24 -.12 -6.9 FT MultCG N FAD .20e .3 75.06 57.62 62 73.44 117 73.48 71.54 +1.28 +11.9 FT MultCV N FAB .45e .8 59.34 50.58 4 56.86 11 56.97 55.44 +.64 -.2 FTNDXEq Q QQEW .27e .4 63.55 52.67 106 62.06 305 62.11 59.94 +1.51 +7.1 FT NsdABA Q QABA .75e 1.3 58.63 45.86 19 55.90 327 56.07 54.50 +1.14 +6.6 FTSmartph Q FONE .86e 1.8 55.89 47.30 1 48.56 97 48.56 47.93 -.08 -7.0 FT MLPEn N FPL 1.26 12.2 13.49 9.57 55 10.36 343 10.44 10.22 +.09 -12.7 FT REIT N FRI .39e 1.6 24.11 20.20 95 23.76 501 23.82 22.99 +.39 +2.1 FT SCCore N FYX .38e .6 68.38 53.07 58 68.04 618 68.11 65.36 +2.01 +11.2 FTSpecFin N FGB .70 11.4 7.57 5.65 27 6.13 140 6.17 5.97 +.12 -.2 FTrVL100 N FVL .05e .2 25.04 20.82 1 23.41 7 23.41 22.75 +.39 +.1 FTrVLDv N FVD .57e 1.9 31.85 28.82 224 30.74 1575 30.82 30.06 +.46 -.4 FT EmOp N FEO 1.40 10.2 17.42 13.42 31 13.73 100 13.79 13.45 +.11 -15.9 FstUSBcsh Q FUSB .08 .7 35 14.38 10.52 0 11.43 1 11.48 11.35 -.22 -10.7 FstUtdCp Q FUNC .36 1.9 18 24.32 14.55 24 19.35 59 20.40 19.25 -1.10 +11.2 First LI s Q FLIC .60 2.4 10 33.50 23.30 32 25.35 161 25.73 24.70 +.50 -11.1tFTrSenFlt N FCT .72 5.7 13.53 12.41 57 12.73 590 12.80 12.41 -.06 -.9sFirstEngy N FE 1.44 3.9 8 36.74 28.93 2687 36.77 13037 37.00 35.82 +.86 +20.1 FsthdTech Q SVVC 15.59 7.29 33 14.91 241 15.40 14.38 +.74 +66.4sFstSvc n Q FSV .54 .7 41 77.93 62.75 23 77.56 162 77.97 75.00 +1.52 +10.9 Fiserv s Q FISV 36 76.98 59.85 1275 75.49 4510 75.67 73.54 +1.40 +15.1 Fitbit n N FIT 7.79 4.51 4284 6.86 16275 6.87 6.33 +.33 +20.1 FiveBelow Q FIVE 103.99 44.30 625 98.90 2361 99.32 96.32 +1.19 +49.1 500.com N WBAI 66 23.22 9.05 36 15.15 302 15.28 13.55 +.44 +49.9 FvPntHld n N FPH 15.45 10.25 66 11.68 781 11.76 10.98 +.43 -17.2 FivePrime Q FPRX 48.87 15.32 227 17.03 998 17.06 15.53 +1.22 -22.3 FiveStar Q FVE 1.80 1.05 12 1.45 111 1.50 1.40 -.05 -3.3 Five9 Q FIVN 39.55 19.53 301 35.72 1398 36.06 33.81 +1.15 +43.6 FlagstarB N FBC 28 40.06 29.61 198 34.76 1002 35.04 33.83 +.50 -7.1 F&C DynPf N DFP 1.92 8.0 28.36 22.78 94 24.06 233 24.09 23.45 +.60 -9.8 FlrtyPfdInc N PFD 1.08 7.9 16.34 13.19 32 13.70 67 13.80 13.45 +.16 -8.5 FlrtyPfdOp N PFO .88 8.1 13.00 10.60 20 10.84 86 10.92 10.74 +.09 -8.2 FlrtyPfdSc N FFC 1.63 8.5 22.44 18.28 100 19.27 332 19.31 18.95 +.35 -5.8 FlrtyTotR N FLC 1.63 8.5 22.51 19.07 44 19.30 135 19.50 19.24 -.21 -10.7 Flanign A BDL .25f .9 16 30.30 20.20 3 28.25 12 28.50 26.52 +.70 +19.7 Fleetcor N FLT 27 222.92 138.43 571 216.79 2152 217.95 209.13 +6.14 +12.7 Flex Ltd Q FLEX 15 19.71 12.93 1773 14.32 11196 14.37 13.66 +.21 -20.4tFlexPhm n Q FLKS 8.98 .82 253 .94 751 .99 .82 -.00 -73.1 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 4 115.60 55 115.60 112.83 +1.88 +3.3 FlxEmgTilt N TLTE 1.26e 2.4 65.59 52.56 42 53.47 128 53.61 52.81 -.43 -10.5 FlxUpstNR N GUNR .67e 2.0 35.54 28.27 466 33.92 1123 33.99 33.33 +.03 +1.9 Flx3yrTips N TDTT .39e 1.6 24.71 24.06 93 24.25 519 24.25 24.17 -.05 -.4 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 48 24.69 295 24.71 24.58 -1.0 FlxCoreSl n N BNDC 28.51 23.99 6 24.24 6 24.25 24.24 +.09 -3.2 FlxGlbImp Q ESGG 101.95 85.30 1 95.36 2 95.39 93.39 +1.07 +.4 FlxUS Imp Q ESG 70.00 56.92 1 65.02 1 65.02 64.55 +.62 +2.2 FlexEMTilt N TLEH 33.14 28.29 0 28.46 6 28.68 28.46 -.46 -7.7 FlxDMTilt N TLDH 30.34 26.93 0 27.93 8 27.93 27.75 -.03 -4.3 FlxRAstAlo Q ASET 29.37 26.74 1 28.27 1 28.27 27.62 +.36 -1.7 FlxUSQLgC Q QLC 35.78 29.39 7 34.19 33 34.24 33.55 +.21 +2.5 FlxUSLgCp Q LKOR .41e 55.13 49.28 0 50.10 9 50.10 49.66 +.34 -8.5 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 48.88 4 48.90 48.85 -.01 -4.0 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 8 23.09 11 23.09 23.04 +.06 -2.0 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 25 63.31 89 63.31 61.51 +.97 +.9 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 13 46.77 51 46.80 45.46 +.87 -4.1 FlxDevTilt N TLTD 1.88e 2.9 73.71 62.38 17 65.05 64 65.20 63.88 +.19 -6.0 FlxIntDvDf N IQDE 1.15e 4.9 27.04 22.79 6 23.35 29 23.37 22.82 +.30 -8.5tFlxIntDvDy N IQDY 1.02e 3.9 30.65 25.73 3 26.33 31 26.37 25.73 +.23 -7.9 FlxIntlDiv N IQDF 1.01e 4.1 28.63 23.98 48 24.53 258 24.56 24.00 +.20 -8.4 FlxQDvDef N QDEF 1.19e 2.6 46.52 40.00 7 45.17 24 45.17 44.26 +.63 +2.4 FlxQDvDyn N QDYN 1.22e 2.8 47.20 39.37 0 43.84 1 43.84 43.16 +.23 -.8 FlxQualDv N QDF 1.22e 2.7 47.95 40.47 80 45.81 449 45.87 44.89 +.51 +1.7 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 17 75.42 87 75.42 75.28 +.01 -.1 FlexSh n Q FPAY 6.56 2.62 3 3.40 18 3.55 3.16 +.21 -10.5 FlexSolu A FSI 2.10 1.33 4 1.62 12 1.69 1.60 -.07 -11.0 FlexionTh Q FLXN 32.25 19.06 328 26.13 1489 26.16 24.53 +.28 +4.4 Flexstl Q FLXS .88 2.2 57.79 34.74 12 39.96 56 40.35 38.56 +.06 -14.6 Flor&Dec n N FND 53 58.28 32.72 337 51.04 1432 51.28 48.48 +1.71 +4.8tFlotek N FTK 9.53 2.90 419 3.18 2462 3.29 2.90 -.05 -31.8 FlowrsFds N FLO .72f 3.3 23 22.82 16.80 669 21.32 3430 21.42 20.47 +.49 +10.4 Flowserve N FLS .76 1.9 48.10 37.51 695 40.59 3329 41.01 39.48 +.19 -3.7 Fluent Inc Q FLNT 6.95 2.05 150 2.50 595 2.65 2.40 +.05 -43.2 Fluidigm Q FLDM 8.38 2.52 130 6.04 503 6.19 5.70 +.08 +2.5 Fluor N FLR .84 1.7 36 62.09 37.04 803 49.05 3430 49.26 47.91 +.27 -5.0 FlushFn Q FFIC .80 3.0 19 31.45 24.59 35 26.92 142 27.12 26.14 +.82 -2.1 FlyLeasing N FLY 1.00 7.2 12 14.97 11.54 70 13.97 226 14.12 13.75 -.12 +8.2 Foamix Q FOMX 7.45 4.34 40 5.13 163 5.26 4.93 +.12 -14.6 FEMSA N FMX .74e .8 103.82 80.86 829 95.72 2677 96.75 85.77 +7.93 +1.9 Fonar Q FONR 11 33.90 21.10 15 27.55 91 27.85 26.25 +1.00 +13.1 FootLockr N FL 1.38 2.6 21 59.40 28.42 2117 52.30 9248 53.53 50.90 -.35 +11.6 FordM N F .60a 5.4 6 13.48 10.14 25638 11.06 112694 11.15 10.91 -.01 -11.4 ForeScTc n Q FSCT 37.81 21.56 355 36.00 1840 36.15 34.11 +1.74 +12.9 ForshtAut n Q FRSX 10.45 2.44 13 3.24 161 3.54 3.11 -.39 -19.6 ForestCA N FCE/A .72 3.1 18 26.30 19.24 816 23.25 4269 23.26 22.50 +.44 -3.5 Forestar N FOR 14 26.39 15.35 43 21.85 271 22.35 20.35 +1.10 -.7 FormFac Q FORM 38 18.65 11.10 397 14.40 1546 14.50 13.05 +1.10 -8.0 FormulaSy Q FORTY .68e 1.9 45.65 32.55 35.24 0 35.24 35.24 -.09 -13.1 ForrestR Q FORR .80 1.8 56 47.75 36.95 22 43.85 91 44.05 41.85 +1.90 -.8 ForsightEn N FELP .13 4.95 3.28 2 3.82 16 4.08 3.77 -.28 -12.6 Forterra n Q FRTA 58 12.30 3.02 176 9.82 614 9.94 9.31 +.09 -11.5 Fortinet Q FTNT 66.32 35.44 712 64.97 4071 65.12 61.90 +2.54 +48.7 Fortis n N FTS 1.70 5.2 38.24 30.88 200 32.49 824 32.67 31.55 +.61 -11.4 Fortive n N FTV .28 .4 81.51 62.05 921 77.22 4589 77.78 75.67 +.11 +6.7 FortressBio Q FBIO 5.54 2.79 64 3.13 288 3.38 2.97 +.15 -21.6 FortB pfA Q FBIOP 2.34 11.0 24.80 20.01 6 21.20 14 21.97 20.61 +.20 -6.8 FortTrInf n N FTAI 1.32 7.1 20.13 15.45 178 18.58 572 18.68 18.07 +.51 -6.8 FortunaSlv N FSM 24 6.08 4.03 748 5.86 2644 5.91 5.55 +.18 +12.3 FBHmSec N FBHS .80 1.5 18 73.62 52.63 947 54.55 4202 54.90 52.81 +.86 -20.3 FortySev n Q FTSV 16.49 14.62 85 15.60 334 16.18 15.58 -.40 +3.7 ForumEn N FET 17.95 10.05 439 12.50 2358 12.70 11.88 +.15 -19.6 ForwrdA Q FWRD .60 1.0 27 64.80 49.88 154 59.89 500 60.72 58.42 +.81 +4.3 Forward h Q FORD 29 4.45 1.02 231 1.72 1020 1.79 1.60 +.10 +39.8 ForwdPh Q FWP 23.12e 9.70 1.63 30 2.82 102 2.99 2.57 +.10 -23.4 Fossil Grp Q FOSL 32.17 5.50 1163 28.60 4752 28.64 25.96 +1.73 +268.1 Foster Q FSTR .16 .7 30.30 17.00 29 23.90 133 24.60 22.75 +.95 -12.0 FoundBld n N FBM 16.40 11.03 77 15.85 201 15.95 15.23 +.47 +7.2 FndtnMed Q FMI 137.20 31.70 859 136.65 2542 136.85 136.55 -.05 +100.4 FourCorP s N FCPT 1.10 4.3 20 26.96 21.28 368 25.49 1313 25.57 24.21 +.86 -.8tFourSeEd n N FEDU 3.32 64.5 8 10.45 5.07 25 5.15 85 5.75 5.02 -.27 -42.8sFoxFactory Q FOXF 38 51.60 33.20 553 52.90 1349 53.05 45.90 +6.35 +36.2 Francesca Q FRAN 41 11.53 4.51 1404 8.25 5815 8.48 7.28 +.70 +12.9 FrancoN g N FNV .96f 1.3 72 86.06 66.19 651 75.01 1812 75.54 72.09 +1.99 -6.2 FrankCov N FC 31.20 17.35 22 26.35 186 27.25 24.15 +1.80 +27.0 FrankElec Q FELE .48f 1.0 28 48.80 37.60 78 46.25 374 46.55 44.45 +1.15 +.8 FrankFn n N FSB .40p 19 42.15 30.30 138 38.45 436 39.00 37.35 +.85 +12.8 FrankLibInt N FLQH 28.16 23.58 1 24.95 1 24.95 24.70 +.03 -1.5 FrankLibEm N FLQE 35.59 29.55 8 30.20 1830 30.24 29.81 +.10 -8.6 FrankLibGl N FLQD 30.47 26.92 1 27.81 3 27.81 27.12 +.53 -4.4 FrankLbGlE N FLQG 32.51 27.68 29.81 0 29.81 29.54 +.05 -2.5 FrnL LoV n N FLLV 32.50 28.32 4 31.20 5 31.21 31.09 +.66 +3.0 FrnkLInvGr N FLCO 24.89 23.48 1 23.68 1 23.68 23.64 +.11 -4.4 FrnL IntO n N FLIO 31.52 26.84 1 28.13 1 28.16 27.91 +.26 -4.3 FrkL US Eq N FLQL 30.33 25.55 29.23 1846 29.33 29.01 -.16 +1.1 FrnkL MunO N FLMI 25.04 24.36 24.36 -2.4sFrkL US Sm N FLQS 29.54 24.17 29.54 1 29.54 29.54 +.22 +12.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 64

FrkL USMid N FLQM 29.28 24.87 28.59 0 28.59 28.59 +.04 +2.1tFrankRes N BEN .92 2.9 11 47.65 31.28 2179 31.78 10341 32.02 31.28 -.27 -26.7 FrkStPrp A FSP .36f 4.0 11 11.45 7.08 202 9.11 1129 9.15 8.41 +.55 -15.2 FrkLtdDur A FTF .74 6.7 12.13 10.85 95 11.03 313 11.03 10.93 +.11 -6.8 FrkUnv N FT .47 7.0 7.36 6.55 34 6.73 146 6.74 6.66 +.05 -6.1 FranksIntl N FI .30 3.9 9.15 4.93 805 7.70 3736 7.93 7.45 -.10 +15.8 FredsInc Q FRED .24 10.6 9.26 1.30 877 2.27 3785 2.37 2.08 -.01 -44.0 FrptMcM N FCX .20 1.1 11 20.25 11.71 15249 17.51 56285 17.62 16.66 +.25 -7.6 FrghtCar lf Q RAIL .36 2.1 20.46 12.53 33 16.82 229 17.09 16.44 +.03 -1.5 FreqElec Q FEIM 10.59 7.51 1 7.96 28 8.16 7.73 -.10 -15.0 FresenMd N FMS .51e 1.0 57.94 44.88 77 49.42 381 50.42 48.05 -.93 -6.0 FDelMnt N FDP .60 1.3 19 52.64 43.02 133 45.01 413 45.26 43.99 +.46 -5.6sFreshpet Q FRPT 29.55 14.10 340 28.60 1276 30.20 26.01 +1.15 +50.9 FriedmInd A FRD .12f 1.4 10.22 5.15 61 8.74 792 9.56 8.17 +.64 +53.9 Fronteo Q FTEO 23.31 10.68 1 17.82 2 17.83 17.57 -2.48 +42.4tFrontr rs Q FTR 2.40 43.6 18.21 4.90 3031 5.51 15295 5.55 4.90 +.15 -18.5 Frontlne rs N FRO .60e 6.50 3.79 544 5.52 1944 5.81 5.51 -.32 +20.3 FuelTech Q FTEK 1.83 .71 31 .98 88 1.07 .97 -.10 -12.1 FuelCell rs Q FCEL 2.49 1.18 990 1.40 5246 1.45 1.31 +.08 -17.6 FulgentG n Q FLGT 7.04 2.73 3 4.23 12 4.48 4.02 +.09 -3.4 FulingGbl n Q FORK 6.00 2.65 16 3.45 166 3.55 2.90 +.50 -12.7 FullHseR Q FLL 4.10 2.37 64 3.35 160 3.40 3.23 +.02 -13.9 FullerHB N FUL .62f 1.1 24 58.74 46.62 283 55.40 1774 55.63 53.02 +1.72 +2.8tFultonFncl Q FULT .48 2.9 16 19.55 16.40 1164 16.65 3593 16.75 16.40 +.15 -7.0sFunko n Q FNKO 78 14.43 5.81 671 14.87 2142 15.06 12.48 +2.32 +123.6 FutFintch lf Q FTFT 8.00 1.30 86 2.06 259 2.08 1.65 +.39 -50.6 FutureFuel N FF .24a 1.7 18 16.22 11.32 35 14.43 238 14.62 13.85 +.42 +2.4 FuweiF rs Q FFHL 4.93 2.39 3 2.91 7 3.09 2.90 -1.0G -:GWilliFood Q WILC 21 7.65 5.11 2 6.80 4 7.06 6.74 -.35 -5.4 G1Thera n Q GTHX 52.76 12.04 134 45.94 512 46.91 42.68 +2.48 +131.6 GAMCO s N GBL .10f .4 32.60 23.97 14 27.42 39 27.90 26.70 +.66 -7.5sGATX N GATX 1.76f 2.3 14 76.26 56.00 206 75.32 908 76.87 72.57 +1.09 +21.2 GATX 66 N GMTA 27.00 22.81 15 25.58 27 26.01 25.58 +.07 -2.6 GCI Lb A n Q GLIBA 55.47 41.33 321 47.06 2026 47.09 44.48 +1.98 -14.0 GCI Lb pfA Q GLIBP .13e 24.67 18.40 33 24.25 68 24.60 23.90 +.29 +6.6 GCP ApT n N GCP 26 34.79 27.25 269 28.95 1194 29.00 28.05 -9.2 GDL Fund N GDL .64 7.0 10.32 9.05 18 9.18 103 9.20 9.10 -5.7 GDS Hld n Q GDS .46p 45.88 8.20 708 41.69 2569 42.00 38.54 +1.60 +85.0 GGP Inc N GGP .88 4.2 31 24.23 18.83 11082 20.84 31060 20.94 20.18 +.41 -10.9 GGP Inc pfA N GGPpA 1.59 6.6 25.72 23.55 3 24.10 14 24.18 23.85 +.19 -4.5 GMAC CpT N ALLYpA 2.03 7.7 26.90 25.46 128 26.28 625 26.35 26.11 -.02 +1.3 GMS Inc n N GMS 16 39.98 23.50 449 26.39 1925 27.25 25.70 -.70 -29.9 GNC N GNC .80 23.9 3 10.95 2.90 1442 3.35 5470 3.58 3.30 -.17 -9.2tGP Strat N GPX 24 31.25 17.45 43 18.50 218 19.00 17.45 +.90 -20.3 GSE Sy Q GVP 13 3.65 2.35 0 3.10 53 3.25 3.10 -.15 -4.6 GSI Tech Q GSIT 8.94 6.05 22 7.39 129 7.69 7.21 -.13 -7.2 GSV Cap Q GSVC 6 9.39 3.83 60 6.99 261 7.03 6.81 +.13 +28.3 GTT Comm N GTT 62.32 28.30 227 45.25 1624 45.50 42.80 +.25 -3.6 GTY TchHl Q GTYH 10.20 9.75 10.11 4 10.11 10.10 +.01 +1.8 GTY Tc un Q GTYHU 11.00 10.14 10.62 +3.0 G-III s Q GIII 26 51.20 21.65 288 43.20 1658 43.87 42.21 -1.20 +17.1 GTx Inc rs Q GTXI 23.40 5.09 80 15.45 268 15.88 15.00 +.14 +21.6 GW Pharm Q GWPH 164.76 96.42 194 141.26 1064 143.30 134.33 +1.72 +7.0tGWG Hldgs Q GWGH 10.95 7.10 0 7.65 2 7.77 7.10 -.03 -8.1 GabCvInc N GCV .48 7.5 6.68 4.91 13 6.36 95 6.64 6.24 -.16 +7.8 GabCv pfB N GCVpB 1.50 5.8 27.14 25.49 25.86 1 25.86 25.58 +.22 -2.3 GabDvInc N GDV 1.32 5.7 24.97 21.10 89 22.98 329 22.98 22.48 +.42 -1.8 GabDiv pfA N GDVpA 1.47 5.8 27.49 25.26 1 25.53 4 25.72 25.51 -.04 -2.3 GabDiv pfD N GDVpD 1.50 5.9 27.40 25.36 3 25.53 5 25.62 25.49 -.11 -3.1 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 3 25.10 24 25.20 25.05 +.04 -1.0 GabelliET N GAB .60 9.5 6.65 5.87 354 6.30 1137 6.30 6.22 +.04 +1.8 GabllE pfD N GABpD 1.47 5.7 26.75 25.27 25.63 6 25.63 25.47 +.13 -1.8 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 2 24.23 15 24.25 24.00 +.11 -1.9 Gabeli pfJ N GABpJ 26.72 24.42 0 25.47 8 25.50 25.10 +.11 -.3 GabEq pfH N GABpH 1.25 5.1 25.34 22.50 2 24.70 9 24.70 24.50 +.07 -1.7 GabGSmM N GGZ 13.61 11.73 9 12.17 32 12.21 12.02 +.05 -4.5 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 1 25.26 2 25.28 25.25 +.12 -.9 GabGUtil A GLU 1.20 6.3 21.96 18.00 10 19.19 27 19.36 18.51 +.56 -9.9 GabGoAn n A GGO 24.74 16.18 0 19.80 2 21.21 19.80 -.69 +9.8sGabGo pfA A GGOpA 45.00 42.00 0 44.00 1 45.00 44.00 +2.50 +2.3 GabHlthW N GRX .52 5.1 10.95 9.12 41 10.29 169 10.35 9.90 +.27 -.3 GabHW rt N GRXr .40 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 1 25.48 1 25.54 25.38 +.08 -1.3 GabHlt pfB N GRXpB 1.47 5.7 27.38 25.49 3 25.97 8 25.97 25.82 +.04 -1.4 GabMultT N GGT .88e 9.8 10.09 8.42 137 9.01 415 9.45 8.93 -.43 -2.1 GabMul pfE N GGTpE 25.30 22.97 1 23.96 4 24.05 23.91 +.01 -4.6 GabUtil N GUT .60 10.0 7.20 5.68 168 6.02 689 6.03 5.89 +.13 -15.2 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 1 25.57 3 25.78 25.57 -.03 -.1 GabUtil pfC N GUTpC 26.19 24.54 5 25.39 8 25.60 25.23 -.08 -.2tGafisa rs N GFA 12.99 5.12 10 5.58 110 5.59 5.12 +.28 -55.8 Gaiam A Q GAIA 22.75 10.35 55 20.35 211 21.25 20.10 +.10 +64.1 Gain Cap N GCAP .24 3.0 13 13.26 5.77 227 7.91 790 8.02 7.51 +.36 -20.9 Galapag n Q GLPG 121.09 72.90 117 95.84 425 96.97 90.22 +3.66 +2.2 GalectinTh Q GALT 9.49 1.28 1553 6.74 3106 7.50 6.25 +.38 +101.8 Gallaghr N AJG 1.64 2.5 25 72.77 56.20 879 66.81 3414 67.22 65.00 +1.53 +5.6 GalmedPh Q GLMD 13 27.06 3.61 203 11.39 753 12.24 11.32 -.51 +24.5 GamGldNR A GGN .84 16.4 5.77 4.80 272 5.13 1357 5.17 5.07 -.01 -1.5 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 3 23.05 17 23.11 22.85 +.01 -7.1 GamNRG&I N GNT .84 13.3 7.23 6.00 28 6.30 99 6.32 6.23 -.05 -6.1 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 2 23.57 16 23.59 23.31 +.16 -5.8 GameStop N GME 1.52 10.0 22.37 12.20 3996 15.15 13849 15.23 14.00 +.58 -15.6 Gam&Lsr n Q GLPI 2.52 7.0 20 39.32 32.51 931 36.04 3736 36.41 35.07 +.24 -2.6tGamngPtrs Q GPIC .12e 12.50 8.02 8 8.20 24 8.47 8.02 -.36 -27.0 Gannett n N GCI .64 6.2 12.38 7.94 3123 10.28 5430 10.90 9.75 -.42 -11.3 Gap N GPS .97 3.1 15 35.68 21.02 6702 31.26 19253 32.46 30.60 -1.13 -7.6 GardDnv n N GDI 38.00 20.55 1054 28.36 4886 29.16 28.24 -1.03 -16.4 Garmin Q GRMN 2.12f 3.5 20 65.96 49.80 672 61.35 2512 61.49 60.09 +.35 +3.0 GarrisnCap Q GARS 1.12 13.7 8 8.95 7.77 34 8.19 86 8.37 8.08 +.06 +1.0 Gartner N IT 42 142.16 111.57 302 137.96 1546 138.68 132.08 +5.06 +12.0 GasLogPt N GLOP 2.09f 8.7 11 25.55 21.85 42 23.90 307 24.15 23.40 +.05 -3.4 GasLPt pfA N GLOPpA 27.24 25.30 17 26.29 52 26.58 26.05 +.09 +.7 GasLog N GLOG .56 2.9 38 22.55 15.28 303 19.10 963 19.20 18.55 -14.2 GasLog pfA N GLOGpA 2.19 8.3 27.63 25.52 3 26.45 25 26.59 26.17 +.15 -.6 GastarExp A GST 1.39 .38 1610 .56 5764 .61 .51 -.01 -47.1 Gastar pfA A GSTpA 2.16 16.1 19.10 6.40 7 13.44 19 14.00 13.01 -.07 -25.0 Gastar pfB A GSTpB 2.69 18.1 22.50 8.46 7 14.89 23 15.06 13.65 +.19 -21.1 GatesInd n N GTES 29 18.72 14.60 343 16.00 1756 16.32 15.87 -.27 -11.5 GazitGlobe N GZT .37e 4.1 11.00 9.01 1 9.18 23 9.26 9.06 -.14 -12.8 GeeGroup A JOB 5.58 2.00 5 2.42 72 2.77 2.16 +.12 -12.9 Gemphire n Q GEMP 21.59 4.75 318 8.09 2820 9.90 7.65 -2.10 +1.8 GencoSh rs N GNK 20.07 8.83 262 15.47 940 16.32 14.96 -.03 +16.1 Gencor s Q GENC 42 18.45 14.85 9 16.20 38 16.34 16.00 +.05 -2.1 Generac N GNRC 19 53.78 35.51 369 53.22 1391 53.57 50.56 +1.49 +7.5 GAInv N GAM 1.15e 1.0 36.59 32.20 47 34.61 215 34.72 34.05 +.29 +.6 GAInv pfB N GAMpB 1.49 5.8 27.09 25.55 7 25.88 17 25.91 25.76 +.00 -2.7 GenDynam N GD 3.72 2.0 20 230.00 184.21 1484 188.84 6215 193.35 184.65 +3.36 -7.2 GenElec N GE .48 3.5 27.59 12.61 49509 13.85 202549 13.90 13.04 +.24 -20.7sGenFin Q GFN 14.05 4.55 174 13.75 546 14.10 13.40 +.20 +102.2 GenFin pfC Q GFNCP 8.90m 8.6 104.67 93.03 102.95 1 103.16 102.68 +.65 +2.5 GenFin 21 Q GFNSL 2.03 7.8 26.50 24.08 1 26.00 12 26.00 25.76 +.07 +3.0 GenMills N GIS 1.96 4.4 10 60.69 41.01 4302 45.04 21427 45.41 43.36 +.78 -24.0 GenMoly A GMO .51 .28 13 .41 252 .42 .40 +24.6 GenMotors N GM 1.52 3.9 46.76 34.45 7868 39.16 33208 40.00 38.70 -.24 -4.5 GMot wtB N GM/WSB 28.76 16.64 25.44 +8.7 Gensco N GCO 45.90 20.90 132 41.05 680 41.30 38.65 +1.35 +26.3 GenesWyo N GWR 28 84.40 64.31 465 83.28 1611 83.68 80.50 +1.96 +5.8 GenesisEn N GEL 2.88f 12.9 55 32.59 18.42 425 22.37 1954 22.48 21.43 +.46 +.1 GenesisHlt N GEN .24 10.1 2.86 .60 487 2.38 1793 2.45 2.20 +.09 +211.9 GeneticT rs Q GENE 2.05 .70 58 1.05 212 1.09 .93 +.06 -9.5 GenieEn n N GNE .30 5.1 7.61 3.82 111 5.90 583 5.91 4.95 +.94 +35.3 GenieE pfA N GNEpA .64 8.4 7.94 6.85 8 7.58 31 7.63 7.45 +.09 +3.2 GeniusBr n Q GNUS 4.37 2.01 12 2.43 224 2.54 2.09 +.05 -10.6 GenMark Q GNMK 12.55 3.63 179 6.80 756 6.92 6.17 +.42 +63.1 GenoceaB Q GNCA 6.78 .79 351 .83 1801 .87 .81 -.03 -28.4 Genomic Q GHDX 53.97 26.54 518 50.18 1132 50.83 49.45 -.22 +46.7 Genpact N G .30 19 34.79 27.33 603 29.53 3314 29.64 28.70 +.60 -7.0 Genprex n Q GNPX 19.45 3.84 24 7.60 92 8.06 7.50 -.06 +61.7 Gentex Q GNTX .44f 1.9 16 25.41 16.59 1139 23.26 5727 23.36 22.56 +.35 +11.0sGentherm Q THRM 46 40.80 29.50 187 40.80 1114 41.35 38.35 +1.50 +28.5 GenuPrt N GPC 2.88f 3.2 21 107.75 79.86 1353 90.74 3200 91.76 90.37 -1.05 -4.5 Genworth N GNW 3 4.92 2.66 2009 4.58 7252 4.64 4.45 +.08 +47.3 GeoGrp s N GEO 1.88 7.1 16 31.03 19.05 971 26.58 3761 27.65 26.23 -.96 +12.6 GeoPark N GPRK 21.88 7.27 327 19.90 1169 21.39 19.71 -.74 +100.8 GaPw 77 n N GPJA 26.14 23.01 17 24.93 113 24.93 24.54 +.33 -2.7 GeospcT hs Q GEOS 18.71 9.18 66 14.43 335 14.61 13.87 +.37 +11.3 Gerdau N GGB .02e .5 5.32 2.89 19202 3.94 55334 4.01 3.46 +.40 +5.9 GerABcp s Q GABC .60 1.6 20 39.02 30.75 38 36.37 235 36.56 35.74 +.52 +2.9 GerNew N GF 1.23e .4 21.49 16.53 43 18.31 112 18.41 18.03 +.07 -5.8 GeronCp Q GERN 6.68 1.74 3629 3.75 12769 3.94 3.43 +.32 +108.3 GettyRlty N GTY 1.28 4.4 16 29.89 22.68 107 28.86 404 29.14 27.67 +.69 +6.3 Gevo rs Q GEVO 24.74 3.23 773 3.98 10739 4.69 3.63 +.18 -66.3 Gibraltar Q ROCK 19 40.70 25.61 94 38.80 550 39.20 36.85 +1.30 +17.6 GigCapit n N GIG 10.22 9.60 2 9.85 3 9.85 9.83 +.01 +2.2 GigCapit rt N GIGr GigaMda rs Q GIGM 4.37 2.36 10 2.91 22 3.01 2.91 -.06 -4.3 GilatSatell Q GILT 9.30 5.22 3 9.08 26 9.21 8.88 -.11 +17.4tGildan s N GIL .45 1.6 16 34.19 27.21 408 27.57 2215 28.13 27.21 -.59 -14.6 GileadSci Q GILD 2.28 3.0 9 89.54 64.27 8489 75.21 24366 75.44 70.30 +4.37 +5.0 GlacierBc Q GBCI 1.04f 2.6 22 41.47 31.38 342 40.17 1690 40.29 38.37 +1.49 +2.0 GladstnCap Q GLAD .84 9.3 9 9.95 7.80 47 9.06 326 9.15 9.02 +.06 -1.6 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 25.40 7 25.56 25.25 -.10 -1.7 GladstnCm Q GOOD 1.50 7.5 23.29 16.78 88 19.90 350 20.00 18.98 +.68 -5.5 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 1 26.22 6 26.54 26.07 -.09 -.8 Gladstn pfB Q GOODO 1.88 7.2 27.82 25.33 6 26.18 17 26.55 26.15 +.02 +.4 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 1 25.43 14 25.68 25.17 +.02 -1.8 GladstInv Q GAIN .80a 6.7 17 12.26 9.00 117 11.92 465 12.06 11.71 +.15 +6.8 GladInv pfB Q GAINO 1.69 6.6 25.90 25.12 8 25.46 11 25.48 25.27 +.06 +.5 GladInv pfC Q GAINN 1.63 6.4 26.98 25.08 2 25.46 6 25.46 25.35 -.20 GldsInv pf D Q GAINM 1.56 6.1 26.35 25.07 1 25.48 2 25.53 25.27 +.06 -.5 GladstLnd Q LAND .53 4.2 86 14.29 11.26 68 12.60 241 12.75 12.40 -.07 -6.2 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.36 1 25.55 2 25.55 25.48 +.05 -1.2 Glatfelter N GLT .52 2.6 16 23.85 15.76 103 20.03 468 20.16 19.08 +.57 -6.0 Glaukos n N GKOS 45.00 23.08 395 42.71 1125 43.16 39.49 +2.07 +66.5 GlaxoSKln N GSK 2.89e 7.0 42.95 34.52 1866 41.02 7416 41.15 39.66 +.71 +15.6 GlenBurnie Q GLBZ .40 3.4 26 13.42 10.34 7 11.85 38 11.85 10.90 +.86 +7.2 GblBldT n Q GBT 68.05 24.03 852 44.40 4702 46.23 41.50 -.80 +12.8 GblBrCopp N BRSS .24 .7 13 36.50 27.50 50 32.55 265 32.65 31.05 +1.20 -1.7 GblEagEnt Q ENT 3.84 .87 1105 2.90 2265 3.16 2.36 +.38 +26.6 GlbIndem Q GBLI 26 49.91 32.22 12 40.00 52 40.42 36.04 +1.02 -4.8 GlbIndm 45 Q GBLIZ 1.94 7.5 26.24 25.02 3 25.99 6 25.99 25.69 +.33 +.5 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 7 25.77 35 25.94 25.61 +.03 -.4 GlbMed n N GMRE .20p 9.83 6.34 86 9.05 425 9.13 8.65 +.19 +10.4 GlMed pfA N GMREpA 1.88 7.5 25.82 23.50 1 25.05 10 25.05 24.80 +.22 -1.1 GlobNetL n N GNL .94 4.4 35 22.66 15.55 494 21.44 1500 21.44 20.02 +1.01 +4.2 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 9 25.11 30 25.75 24.84 -.07 -2.2 GlobPtrs N GLP 1.85 10.7 18.50 15.17 21 17.30 127 17.50 17.00 +.25 +3.6 GlobPay s N GPN .04 38 119.69 87.86 755 112.75 3081 113.24 110.14 +1.26 +12.5 GlSlfStor n Q SELF .26 6.3 5.15 3.92 23 4.16 44 4.45 4.07 +.01 -9.8 GlbShipLs N GSL .40 31.5 1.94 .97 39 1.27 178 1.33 1.25 -.05 +9.5 GlbShip pfB N GSLpB 2.19 8.9 25.36 20.00 2 24.55 9 24.64 24.32 +.18 +2.6 GlWatRs n Q GWRS .28 2.9 10.00 8.40 10 9.71 38 9.86 9.30 +.31 +4.0 GlbXNordic N GXF .83e 3.8 24.68 21.25 0 21.94 13 22.00 21.35 +.24 -3.3 GbXSpDvE N SDEM .63e 17.90 13.81 7 14.27 48 14.27 13.99 +.09 -12.3 GbXSpdvRE Q SRET 1.24 8.0 15.88 13.72 65 15.55 356 15.56 15.17 +.35 +.1 GbXUSRota N SCTO .12p 28.03 24.51 0 26.71 0 26.71 26.34 +.54 +1.5 GblXEffic N EFFE .16p 27.69 25.00 0 26.59 1 26.59 26.40 +.16 -.2 GblXPortgl N PGAL .36e 2.8 13.33 11.06 23 12.96 380 12.97 12.52 +.27 +9.0 GblXColum N GXG .41e 3.8 11.51 9.33 278 10.73 667 10.80 10.35 +.24 +7.1 GblXEmFtr N EMFM .40e 1.8 26.16 20.91 0 21.80 13 21.80 21.12 +.39 -9.1 GbXMLP&E N MLPX .60 4.4 14.60 11.36 179 13.50 418 13.52 13.12 +.18 -.7 GblXChMat N CHIM .24e 1.4 24.12 17.32 3 17.46 4 18.00 17.46 -1.28 -16.3tGblXArg N ARGT .09e .3 38.46 26.36 44 28.27 441 28.33 26.36 +1.30 -19.9 GblXSDvUS N DIV 1.93 7.5 25.98 23.43 131 25.59 500 25.62 24.94 +.51 GXSupInPf N SPFF .99 8.2 12.96 11.65 46 12.03 341 12.05 11.90 +.10 -1.0 GblXGuru N GURU .28e .9 32.47 26.72 3 32.04 35 32.09 31.13 +.45 +7.9 GbXGreece N GREK .13e 1.4 11.56 8.57 561 9.27 1444 9.31 9.03 +.14 -9.8 GblXChCon N CHIQ .12e .7 19.98 14.58 151 17.44 454 17.56 17.02 -.38 -6.6 GblXSocM Q SOCL 39.03 27.80 37 36.67 100 36.72 35.11 +1.10 +11.3 GblX MLP N MLPA .90e 9.8 11.14 8.14 370 9.20 1620 9.24 9.01 +.04 -6.7 GblXFertil N SOIL .25e 2.4 11.01 9.22 1 10.34 4 10.35 10.22 -.02 -1.8 GblXChiEn N CHIE .41e 3.3 13.77 10.65 12.49 16 12.49 12.11 +.03 +10.0 GblXSupDv N SDIV 1.42e 6.4 22.60 20.09 207 21.33 1046 21.33 20.65 +.36 -2.1 GlbXChiFn N CHIX .34e 2.0 21.04 15.28 24 16.69 186 16.72 16.43 -.19 -7.3 GbXSEAsia N ASEA .42e 2.7 18.44 14.97 6 15.39 25 15.40 15.15 +.12 -9.5 GblXPakist N PAK 16.55 10.75 10 10.79 89 11.04 10.75 -.28 -12.8tGblXChiInd N CHII .35e 2.6 16.58 13.30 1 13.50 7 13.94 13.30 -.40 -11.6 GblXNorway N NORW .83e 5.7 14.95 11.41 71 14.60 360 14.70 14.16 +.29 +11.2 GbXNsChiT Q QQQC .07e .2 34.11 24.78 5 29.11 23 29.39 28.51 -.49 -5.8 GblXScUS n N SCIU 32.53 28.49 4 31.83 56 31.87 31.22 +.22 +2.9 GblXScEu n N SCID 29.75 26.39 0 27.35 4 27.36 26.70 +.23 -1.3 GblXScAs n N SCIX 27.08 24.06 0 25.25 1 25.25 25.03 +.08 -2.5 GblXScJp n N SCIJ 33.72 28.85 0 29.46 6 29.65 29.42 -.64 -7.1tGbX Auto n Q DRIV 15.78 14.35 4 14.70 16 14.73 14.35 +.19 -3.8 GblX Icon ef N LOGO 16.00 GbX US pf n N PFFD 26.22 23.70 20 24.62 95 24.69 24.25 +.22 -1.0 GbXNigeria N NGE .31e 1.5 27.10 17.71 18 21.14 104 21.56 20.34 -.46 -2.6 GbX US Inf N PAVE 17.80 13.80 11 16.56 39 16.59 16.09 +.28 -1.3 GblFound n N BOSS 20.72 15.50 0 19.81 3 19.81 19.33 +.17 +14.4tGblX SupDv Q EFAS 19.06 17.05 2 17.59 6 17.59 17.05 +.50 -2.9 GblXYldco Q YLCO .51 4.3 12.89 11.36 11 11.97 108 11.97 11.76 +.32 -4.9 GblX Rob n Q BOTZ 27.42 18.41 749 21.89 3518 22.04 21.47 -.12 -7.6 GlbXCon ef Q KRMA 20.83 17.33 3 20.28 8 20.28 19.81 +.33 +4.4 GblXMilTh Q MILN 22.96 17.31 13 22.75 54 22.75 22.07 +.49 +18.1 GbX Longv Q LNGR 21.38 18.23 24 21.35 26 21.36 20.72 +.55 +9.8 GlX Intrn n Q SNSR 21.41 17.70 17 19.61 133 19.61 19.11 +.17 -1.2 GbX HlthW Q BFIT 19.30 15.68 1 18.91 1 18.91 18.78 -.01 +13.5 GblXSupdiv Q ALTY 1.25 8.3 16.00 14.06 3 15.02 17 15.02 14.81 +.24 -1.8 GlX Fintc n Q FINX 27.46 18.44 146 26.72 473 26.78 25.79 +.67 +21.7 GlbXCop rs N COPX .43e 1.8 29.34 20.67 28 23.77 116 24.10 23.40 -.35 -13.1 GlbXSilv rs N SIL 36.36 28.21 87 29.45 282 29.50 28.47 +.57 -9.8 GlbXLith rs N LIT 41.21 28.90 230 32.74 1077 32.87 32.00 +.22 -15.5 GbX Gold rs N GOEX 25.21 20.08 2 22.81 18 22.84 21.93 +.64 -2.1 GbXUran rs N URA 16.36 11.81 130 13.12 685 13.14 12.65 +.25 -12.8 GlXCatholc Q CATH 35.58 29.71 12 34.20 36 34.20 33.40 +.58 +3.9 GlblScape A GSB .06 1.5 22 5.51 3.27 8 3.92 32 3.95 3.80 +.05 +10.4 Globalstar A GSAT 2.21 .44 3771 .47 14848 .59 .45 -.02 -63.9 GlobantSA N GLOB 58 57.57 34.82 369 55.89 1254 57.37 55.31 -.90 +20.3 GlobusM rs Q GLBS 2.26 .49 294 .53 745 .56 .50 +.03 -53.5 GlobusMed N GMED 43 57.55 27.79 273 51.46 1309 52.24 49.25 +1.00 +25.2 Glowpoint A GLOW .65 .15 58 .19 990 .21 .18 -.02 -47.5 GluMobile Q GLUU 6.75 2.43 1546 6.57 4907 6.60 6.30 +.16 +80.5 GlycoMim Q GLYC 26.05 10.06 408 16.89 1389 16.94 15.45 +.76 +.6 GoDaddy n N GDDY 75.18 40.78 1036 73.78 5485 73.85 69.28 +3.18 +46.7 Gogo Q GOGO 14.76 4.50 858 4.89 3636 4.99 4.71 +.03 -56.6 GolLinhs s N GOL 14.48 4.42 497 5.76 1615 5.77 5.08 +.42 -34.2 GolLNGLtd Q GLNG .20 .7 35.54 19.32 593 29.97 3263 30.38 28.82 +.51 +.5 GolLNGPt Q GMLP 2.31 14.7 23.46 14.27 147 15.69 659 15.85 15.17 +.23 -31.2 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.22 6 25.48 42 25.48 25.11 +.35 -2.1 GoldFLtd N GFI .02e .5 4.70 3.33 2343 3.71 9327 3.72 3.50 +.14 -13.7sGoldResrc A GORO .02 .3 89 7.04 3.37 487 7.13 1546 7.15 6.51 +.54 +62.0 GoldStdV g A GSV 2.01 1.15 429 1.47 1528 1.48 1.31 +.11 -16.0 Goldcrp g N GG .24 1.7 19 15.55 11.64 3678 13.96 15187 14.19 13.46 +.25 +9.3 GoldBull n Q DNJR 8.50 4.40 15 6.49 44 6.58 5.70 +.74 +36.9 GoldenEnt Q GDEN 28 34.75 19.41 709 28.21 1829 28.80 26.38 +1.22 -13.6 GoldenMin A AUMN .65 .29 60 .31 537 .35 .30 -.03 -27.5 GoldenOc rs Q GOGL .40 4.6 9.95 5.82 103 8.73 567 8.90 8.38 +.04 +7.1 GoldStr g A GSS 6 .92 .56 301 .68 1733 .70 .66 +.00 -24.0 GldFld A GV 11 6.38 3.60 87 4.30 153 4.30 4.20 +.05 -12.2 GoldS pfJ N GSpJ 1.38 5.2 28.35 25.43 75 26.24 414 26.50 25.82 +.36 -1.0 GS BDC n N GSBD 1.80 8.3 11 23.20 18.78 256 21.58 555 21.64 20.50 +1.10 -2.7 GS ActbtInt N GSIE 32.48 27.37 95 29.54 511 29.56 28.88 +.16 -1.5 GS ActEM N GEM 39.44 30.95 99 33.22 453 33.30 32.59 +.04 -7.2 GS ActEur N GSEU .60e 33.94 29.45 3 30.96 9 30.96 30.07 +.43 -2.3 GS ActJpn N GSIY 36.02 29.67 6 32.57 11 32.58 32.26 -.42 -3.2 GS US LgC N GSEW 46.27 40.58 10 44.63 20 44.63 43.64 +.68 +2.6tGS HYBd n N GHYB 50.32 48.01 2 48.25 11 48.25 48.01 -.15 -2.6 GS CpBd n N GIGB 50.44 47.71 5 48.09 23 48.18 47.77 +.19 -4.2 GS ActLgC N GSLC 57.42 47.74 203 55.62 763 55.69 54.38 +.87 +4.2 GS 0-1Yr n N GBIL 105.09 99.91 53 100.03 528 100.07 99.96 -.09 +.1 GS Indus n N GVIP 57.97 47.74 7 56.47 40 56.56 54.98 +1.20 +6.6 GS SCap n N GSSC 48.61 39.39 2 48.10 27 48.18 46.68 +1.26 +11.1 GSCI37 N GSC 28.00 17.55 26.94 1 26.94 26.88 +.10 +12.3 GoldmanS N GS 3.20f 1.4 21 275.31 214.64 1846 221.79 7054 224.64 218.89 +1.22 -12.9 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 64 27.55 211 27.72 27.19 +.33 -3.5 GoldS pfN N GSpN 28.34 25.95 41 26.81 176 26.88 26.56 +.17 -3.7 GoldS pfB N GSpB 1.55 6.0 26.90 25.20 33 25.93 81 26.71 25.93 -.67 +.2 GoldS pfC N GSpC 1.02 4.2 25.27 21.52 12 24.26 42 24.42 24.09 +.21 +6.6 GoldS pfA N GSpA .96 4.0 24.46 21.25 48 23.79 169 23.97 23.26 +.41 +5.5 GoldS pfD N GSpD 1.02 4.4 24.16 21.46 80 23.43 307 23.52 23.18 +.17 +3.7 GS MLPEn N GER .64 10.3 7.48 5.25 354 6.20 970 6.24 6.04 +.06 +.8 GS MLPInc N GMZ 1.38 15.0 10.33 7.55 72 9.19 374 9.22 8.91 +.17 +2.8 GolubCap Q GBDC 1.28a 6.9 13 19.87 17.35 117 18.65 409 18.68 18.26 +.35 +2.5 GoodTimes Q GTIM 4.05 2.25 7 3.90 30 3.90 3.65 +.15 +47.2 GoodrPet n A GDP 15.75 8.20 47 12.83 175 12.94 11.70 +.46 +17.6tGoodyear Q GT .56 2.4 8 36.52 22.73 1838 23.80 9694 24.08 22.73 +.51 -26.3 GoosehIn n Q GSHD 28.71 10.78 142 24.97 540 25.70 23.33 +.01 +58.5 GoPro Q GPRO 11.89 4.42 4042 6.94 9245 6.99 6.31 +.50 -8.3 GordPoin n Q GRAQ 9.77 9.70 100 9.75 100 9.75 9.75 +.03 +.5 GordPoi un Q GPAQU 10.35 9.97 204 10.30 204 10.30 10.30 +.05 +3.0 GorsHl A n Q GSHT 10.40 9.85 36 10.19 140 10.35 10.13 +.04 +2.5 GoresHl un Q GSHTU 11.08 10.25 10.73 +3.6 GormanR N GRC .50 1.4 31 35.88 25.06 50 35.53 192 35.83 34.06 +.53 +13.8 GovPrpIT Q GOV 1.72 10.4 27 19.60 11.87 1489 16.54 4491 16.54 15.33 +.69 -10.8 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 14 25.50 57 25.61 25.46 -1.3 vjGrace N GRA .96 1.3 22 77.37 58.48 379 74.39 2395 74.66 72.52 +1.08 +6.1 Graco s N GGG .53 1.2 14 49.69 34.89 426 44.92 2146 45.58 44.46 -.30 -.7 GrahamCp N GHM .36 1.4 19 27.51 17.97 10 26.13 88 26.83 25.12 +.32 +24.8 GrahamH s N GHC 5.32f .9 22 625.45 536.90 12 584.15 55 598.08 579.25 -1.95 +4.6 Graingr N GWW 5.44f 1.8 26 322.34 155.00 432 298.93 2935 311.05 292.92 -9.47 +26.5 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 32 25.30 64 25.45 25.22 -.13 -6.0 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 1313 27.33 9686 27.38 27.26 +.01 +2.5 GranTrra g A GTE 3.60 1.93 688 3.39 2718 3.51 3.32 -.06 +25.6 GranaMon N GRAM .25e 7.5 5.15 2.25 37 3.34 37 3.36 3.15 -.09 +17.2sGrCanyEd Q LOPE 25 119.24 71.01 431 115.53 1771 119.24 110.83 +3.92 +29.0 GraniteC N GVA .52 .9 28 68.58 47.05 272 56.13 1001 56.98 54.44 +.47 -11.5 GranitPnt n N GPMT 1.60f 8.6 56 19.30 16.15 279 18.58 881 18.67 18.09 +.23 +4.7 GraniteRE N GRP/U 2.30 42.53 36.24 2 42.29 8 42.29 40.69 +1.52 +8.2 Gran Gld n N BAR 142.87 123.68 10 125.31 38 125.75 124.00 +.10 -3.8 GranCom n N COMB 27.39 24.80 43 25.76 490 25.82 25.46 -.33 -1.6 GranSP n N COMG 32.29 24.96 2 30.13 3 30.32 29.80 -.36 +8.8 GrphTInt n N EAF 20.75 14.44 718 18.36 2148 18.53 17.41 +.37 +18.5 GraphPkg N GPK .30 2.1 15 16.74 12.65 1779 14.55 6017 14.77 14.34 +.04 -5.8 Gravity rs Q GRVY 25 108.97 13.18 9 57.81 41 59.89 56.66 -.61 -38.8 GrayTelev N GTN 9 17.80 10.70 838 16.05 3516 16.25 15.50 +.25 -4.2 GrayTvA N GTN/A 23 15.75 9.50 0 14.85 1 14.85 14.70 +.23 +3.5 GrtAjax n N AJX 1.20 9.1 8 15.40 12.27 25 13.21 113 13.30 13.03 +.13 -4.4 GrtAjx24 n N AJXA 26.80 24.54 1 24.86 19 24.91 24.80 +.01 -2.0 GrElCp hn Q GECC 1.00 10.6 11.30 8.76 6 9.44 35 9.44 9.23 +.20 -4.1 GrElm22 n Q GECCL 1.63 6.3 25.90 24.75 1 25.69 4 25.71 25.63 +.10 +.9 GrElm25 n Q GECCM 1.69 6.8 25.05 24.10 2 25.00 5 25.00 24.82 -.05 +2.2 GrElm hn Q GEC 4.40 3.20 3 3.37 47 3.55 3.30 -.23 -16.9 GrLkDrge Q GLDD 5.70 3.60 111 5.40 460 5.45 5.05 +.15 GtPanSilv g A GPL 1.46 1.06 322 1.14 1993 1.17 1.10 -.03 -11.6 GrtSoBc Q GSBC 1.12 1.9 16 60.20 47.50 15 59.05 63 59.42 57.25 +1.85 +14.3 GrtWstBcp N GWB 1.00f 2.4 17 46.03 33.27 219 42.10 887 42.65 41.58 +.11 +5.8 GreenBncp Q GNBC .10p 17 24.40 19.10 533 21.90 949 22.05 19.55 +.30 +7.9 GreenBrick Q GRBK 13 12.50 8.90 482 9.80 1110 10.25 9.80 -13.3 GreenDot N GDOT 39 79.12 37.95 240 75.86 1410 76.42 72.84 +2.47 +25.9 GreenPlns Q GPRE .48 2.8 85 21.90 15.60 662 16.90 3329 18.35 16.60 -1.40 +.3 GrnP LP n Q GPP 1.90f 11.0 10 21.00 15.65 43 17.30 133 17.40 16.71 +.15 -7.5 Greensky n Q GSKY 27.02 19.50 379 21.36 1327 21.99 20.37 +.21 -8.6 GreenTrH n N GHG 25.10 10.75 60 18.29 342 18.52 16.53 +.20 +41.2sGreenbCos N GBX .92f 1.7 12 55.20 41.45 468 54.55 3228 55.65 52.40 +1.80 +2.3 GrCB NY s Q GCBC .39 1.1 26 38.00 22.16 1 34.50 9 35.00 34.25 +.60 +5.8 Greenhill N GHL .20 .7 29.85 13.80 353 29.80 1204 29.85 28.15 +1.40 +52.8tGreenlight Q GLRE 23.15 13.55 223 13.80 1763 14.00 13.55 -.40 -31.3 Greenpro n Q GRNQ 22.70 7.15 5 8.20 5 8.29 7.20 -1.80 -62.7 Greif A N GEF 1.68 3.2 17 65.60 47.97 138 53.12 633 53.29 51.36 +.23 -12.3 Greif B N GEF/B 2.51e 4.3 13 71.95 52.50 5 58.35 25 58.40 56.62 +.75 -15.9 GrdsmHld n Q GSUM 13.99 3.68 117 6.88 639 7.00 6.11 -.08 -24.8 Griffin Q GRIF .40f .9 35 46.50 29.70 3 44.40 13 44.90 42.50 +.41 +21.0 Griffon N GFF .28f 1.5 19 24.50 17.00 131 18.20 613 18.20 17.40 +.40 -10.6 GrifolsSA s Q GRFS .46e 2.1 25.18 19.92 1925 21.72 6247 22.05 21.36 +.22 -5.2 GrinrdSh n Q GRIN 20.50 9.55 2 15.99 3 16.05 13.56 -1.81 -5.9 Group1 N GPI 1.00 1.4 9 84.47 51.62 546 70.14 1662 71.12 61.55 +7.14 -1.2 Groupon Q GRPN 5.99 3.60 5651 4.36 24367 4.43 4.20 +.06 -14.5 GrubHub N GRUB 120.07 42.42 1388 108.30 5031 109.26 102.00 +3.39 +50.8 GAeroPac N PAC 2.78e 2.8 119.87 82.19 62 99.47 276 100.80 89.69 +6.56 -3.2 GpAeroCN Q OMAB 1.71e 3.8 20 52.51 37.45 117 45.52 354 46.05 40.48 +3.87 +9.7 GpoASur N ASR 3.31e 229.45 152.41 28 168.19 103 168.96 154.23 +9.03 -7.8 GpoAvalAc N AVAL .40 4.8 9.51 8.01 71 8.42 366 8.44 8.03 +.13 -.9tGrpoFin Q GGAL .36e 1.0 73.45 31.20 497 36.14 3781 36.54 31.20 +3.16 -45.1 GpFnSnMx N BSMX .30e 4.2 10.82 6.99 7.19 -1.6 GpoSimec A SIM 11.74 8.26 5 9.31 22 9.49 8.91 -.18 -.4 GpSuprvi n N SUPV 33.85 9.99 585 12.75 5324 13.60 10.13 +2.17 -56.5 GpTelevisa N TV 27.37 14.20 1583 19.63 8487 19.71 18.28 +.68 +5.1 GuangRy N GSH .63e 2.3 37.43 24.78 1 26.54 7 27.93 26.20 -1.58 -20.6 GuarntyBc Q GBNK .66 2.2 22 35.20 24.70 97 30.50 481 30.65 29.70 +.70 +10.3 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 13 32.99 47 33.98 32.65 +.05 +7.6sGuarFBc Q GFED .48 2.0 21 24.46 19.86 24.34 1 24.46 24.44 +.01 +9.0 Guess N GES .90 4.1 26.15 11.48 321 21.95 1814 22.21 20.99 +.55 +30.0 GuggBAB N GBAB 1.66 7.5 23.29 20.97 25 21.99 118 22.21 21.59 +.30 -3.3 Gug 25Cp n N BSJP 25.23 23.92 24.07 -3.2 GugCrdAllo N GGM 2.18 9.9 23.88 21.08 23 21.88 90 22.40 21.71 +.11 -.2 GugSPGth N RPG .59e .5 117.34 93.48 109.46 +4.4 GugMCVal N RFV .86e 1.3 73.80 59.99 65.19 -6.6 GugEMk EW N EWEM .56e 1.6 37.81 31.66 35.51 +2.2 GugSCVal N RZV .67e .9 76.68 60.09 70.78 -3.2 Gug US Lg N OVLC 31.49 28.25 29.51 -4.0 GugSCGth N RZG .56e .5 122.75 100.31 114.05 -.4 GugConStp N RHS 2.05e 1.6 138.61 119.71 126.70 -5.2 GugCnsDis N RCD 1.12e 1.1 108.68 89.16 97.66 -2.4 GugEnhEq N GPM .96 11.2 9.42 7.72 203 8.55 599 8.59 8.37 +.08 -3.9 GugShippg N SEA 1.48e 14.2 12.60 10.31 10.45 -10.0 GugIntMult N HGI .59e 3.5 18.58 16.42 16.88 -3.2 Gug BRIC N EEB .41e 1.1 42.00 31.88 37.78 +1.2 Gug 26CpBd N BSCQ 19.98 18.75 18.95 -3.8 GugHYBd23 N BSJN .15e 27.04 25.48 25.87 -1.9 GugB21HY N BSJL 1.27 5.2 25.32 24.12 24.58 -1.4 GugBlt22CB N BSCM .58e 2.8 21.72 20.62 20.69 -2.3 GugBlt19CB N BSCJ .47e 2.2 21.30 20.92 20.97 -.6sGugStrOp N GOF 2.19 9.9 22.36 18.80 115 22.16 747 22.36 22.01 +.21 +2.7 Guidewire N GWRE 96.19 67.89 480 92.59 1929 93.08 87.19 +3.81 +24.7 GulfIsland Q GIFI .04 .4 13.95 6.90 62 9.30 229 9.40 8.80 +.30 -30.7 GulfRes Q GURE 3 2.05 1.31 15 1.33 141 1.38 1.32 -.05 -9.8 GlfmOff wt A GLF/WS 3.50 .72 .79 +9.7 GlfmrkOf n A GLF 39.00 17.80 35 33.45 184 35.48 32.40 -.05 +17.4 GulfportE Q GPOR 7 15.09 8.11 3249 13.23 13012 13.24 12.31 +.66 +3.7 Gyrodyne n Q GYRO 2.50e 22.84 18.91 2 20.35 4 20.70 20.35 -.35 +1.3H -:H&E Eqp Q HEES 1.10 2.9 12 44.24 19.27 154 38.22 627 39.05 36.69 +.61 -6.0 HCA Hldg N HCA .35p 16 108.85 71.18 1238 105.22 5427 105.48 101.30 +2.62 +19.8 HCI Grp N HCI 1.50 3.6 49.12 27.11 59 41.78 191 42.27 41.18 +.21 +39.7 HCP Inc N HCP 1.48 5.6 15 32.65 21.48 4464 26.24 13630 26.48 25.32 +.42 +.6 HD Supply Q HDS 12 44.63 28.97 1248 43.29 5954 43.98 42.44 +.40 +8.1 HDFC Bk N HDB .37e .3 110.77 87.10 483 106.22 1654 106.55 103.31 +1.20 +4.5 HECO pfU N HEpU 1.62 6.2 28.45 25.05 26.00 3 26.42 26.00 +.09 -1.7 HFF Inc N HF 1.80e 15 51.74 32.99 224 34.62 639 35.21 33.92 +.27 -28.8 HL Acq un Q HCCHU 10.09 10.05 1 10.08 72 10.08 10.05 +.02 +.1 HMG A HMG 16.33 8.94 4 14.78 10 14.99 14.00 +.98 +18.3sHMN Fn Q HMNF 18 20.25 16.61 0 20.00 2 20.25 20.00 -.10 +4.7 HMS Hldgs Q HMSY 44 23.62 11.01 615 23.08 1679 23.32 21.46 +1.46 +36.2 HNI Corp N HNI 1.18f 3.0 19 43.42 31.16 123 39.03 561 39.48 36.28 +1.83 +1.2 HP Inc N HPQ .56f 2.4 9 24.75 17.10 5375 23.01 23000 23.22 22.38 +.32 +9.5 HRG Grp N HRG 19.19 9.42 598 13.92 3312 13.99 12.84 +.83 -17.9tHSBC N HSBC 1.50e 3.2 55.89 46.23 1051 47.14 4993 47.26 46.23 -8.7 HSBC prA N HSBCpA 1.55 5.9 26.74 25.52 124 26.33 381 26.62 26.25 -.25 +2.0 HTG Mol h Q HTGM 5.83 1.59 273 3.29 1403 3.47 3.21 +.03 +62.1 HV Bcp n Q HVBC .50e 18.50 13.75 0 14.66 2 14.97 14.66 -.16 -3.6 HabitRest Q HABT 65 17.45 8.10 566 11.00 1331 11.20 9.90 +1.00 +15.2 HackettGp Q HCKT .34f 2.1 20 19.24 13.24 40 16.55 191 16.69 15.40 +.48 +5.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 65

Haemonet N HAE 86 96.84 38.47 853 93.01 2419 93.34 88.78 +3.33 +60.1 Hailiang n Q HLG 88.92 8.55 37 80.21 155 81.90 78.92 -1.89 +77.5 HainCels lf Q HAIN 45.61 25.41 550 30.64 3033 30.71 29.21 +.84 -27.7 HalconRs n N HK 9.07 3.91 2424 4.14 17689 4.34 3.96 -.25 -45.3 HalladorE Q HNRG .16 2.5 7 8.40 4.79 205 6.28 333 7.46 6.25 -.86 +3.1 Hallibrtn N HAL .72 1.6 57.86 38.18 5635 44.93 23342 45.19 43.94 -.13 -8.1 HallmkFn Q HALL 11.83 8.62 15 9.81 116 9.93 9.49 -.17 -5.9 Halozyme Q HALO 38 21.48 11.41 399 17.25 2083 17.46 16.47 +.38 -14.9 HamiltnBc Q HBK 16.20 14.00 15.70 0 15.50 15.50 +1.9 HamBchBr N HBB .34 1.1 41.00 20.97 53 30.50 152 31.30 27.51 +1.45 +18.7 HamilLa n Q HLNE .85f 1.7 55 52.00 21.36 87 49.35 469 49.96 47.65 +1.38 +39.4 HancJaf n Q HJLI 5.64 3.05 70 3.40 196 3.88 3.21 -.35 -35.1 HancFinOp N BTO 1.48 3.9 41.00 31.24 22 37.62 109 37.79 37.07 +.41 -4.3 HanJS N JHS .87e 6.5 15.12 12.97 11 13.36 93 13.47 13.35 -.04 -10.0 HanJI N JHI 1.45e 9.1 18.85 15.85 38 16.02 153 16.03 15.90 +.06 -8.5 HanPrmDv N PDT 1.08a 6.4 17.33 14.50 110 16.83 414 16.83 16.39 +.38 -1.8 HanPfEq N HPI 1.68 7.6 22.58 19.73 25 22.11 166 22.20 21.76 +.33 +3.2 HanPfd2 N HPF 1.68 7.8 22.71 19.39 18 21.63 97 21.63 21.32 +.30 +.7 HanPfd3 N HPS 1.47 7.8 19.48 16.80 54 18.80 214 18.83 18.61 +.16 +.3 HanTxAdv N HTD 1.45 6.1 26.23 21.00 46 23.76 249 23.79 23.21 +.39 -3.6 HancWhit Q HWC .96 2.0 17 56.40 41.05 330 47.90 1689 48.15 46.05 +1.25 -3.2 HancWht 45 Q HWCPL 1.49 5.8 26.73 25.00 2 25.84 17 25.95 25.49 +.44 -.9 Hanesbds s N HBI .60 2.7 11 25.73 16.38 5051 22.32 16427 22.38 21.63 +.30 +6.7 HanmiFin Q HAFC .96 3.3 16 33.10 25.45 138 28.95 494 29.30 28.15 +.60 -4.6 HannArms N HASI 1.32 6.7 36 25.28 17.33 602 19.68 1399 19.93 19.32 +.26 -18.2 HanoverIns N THG 2.16 1.8 66 123.43 87.49 132 121.94 566 122.23 118.54 +2.38 +12.8 HanovIns53 N THGA 1.59 6.2 26.00 25.02 5 25.73 24 25.74 25.53 +.14 +1.6tHanwha rs Q HQCL 14 9.50 5.43 19 5.69 254 6.53 5.40 -.77 -18.9 HarbrOne n Q HONE 61 20.19 15.92 29 18.83 160 19.34 18.79 -.11 -1.7 HarleyD N HOG 1.48 3.5 13 56.50 39.34 1398 42.39 7973 43.38 41.52 +.31 -16.7 Harmonic Q HLIT 5.35 2.80 73 4.25 877 4.45 4.15 +1.2 HarmonyG N HMY .05 2.53 1.52 3694 1.71 13619 1.72 1.59 +.15 -8.6 HarrisCorp N HRS 2.28 1.6 25 170.54 109.08 507 144.30 2362 147.03 142.95 -.24 +1.9 Harsco N HSC .20m .9 56 26.75 15.05 355 21.95 1912 22.50 21.40 -.15 +17.7 HarteHk rs N HHS 12.16 7.27 0 10.89 5 11.31 10.85 -.21 HartfFn42 N HGH 1.97 6.6 31.65 28.57 56 30.00 174 30.29 29.14 +.90 +2.5 HartfdFn N HIG 1.00 1.9 18 59.20 49.67 1081 51.85 4822 52.15 50.47 +.72 -7.9 HrvrdBio Q HBIO 6.15 2.35 138 5.55 329 5.55 5.15 +.20 +68.2 HarvCapCr Q HCAP 1.14a 10.7 7 14.09 9.90 17 10.62 51 10.74 10.46 +.06 -3.1 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 3 25.39 4 25.43 25.35 -.2 Hasbro Q HAS 2.52f 2.6 57 116.20 79.00 1142 96.05 6715 96.26 91.70 +3.74 +5.7 Haverty N HVT .72 3.3 22 27.23 17.70 69 21.70 312 21.85 21.20 +.10 -4.2 HawaiiEl N HE 1.24 3.4 25 38.72 31.71 515 36.13 1964 36.16 34.14 +1.83 -.1 HawHold Q HA .48 1.3 5 48.65 32.40 245 36.35 1499 36.55 35.10 +.40 -8.8 Hawkins Q HWKN .88 2.4 19 47.90 30.55 22 36.85 114 37.35 34.90 +1.50 +4.7 HawthornB Q HWBK .40f 1.8 17 22.23 17.38 37 21.75 49 22.05 21.75 -.15 +9.0 HaymkAc n Q HYAC 9.85 9.50 9.80 2 9.80 9.70 +.04 +2.5 HaymkA un Q HYACU 10.25 9.88 0 10.18 0 10.18 10.18 +.07 +2.8 HaynesIntl Q HAYN .88 2.3 45.14 28.97 34 38.45 182 38.75 36.48 +1.71 +20.0 Hc2 Hldgs N HCHC 1.29 7.79 4.30 100 5.79 479 6.00 5.73 -.06 -2.7 HlthCSvc Q HCSG .77f 1.8 56.20 35.04 788 43.52 2870 44.19 42.61 +.33 -17.5 HlthInsInn Q HIIQ 26 37.38 12.65 223 34.50 1039 35.15 31.85 +2.15 +38.3 HlthcrRlty N HR 1.20 4.1 47 34.71 26.09 870 29.57 4503 29.76 28.29 +.49 -7.9 HlthcreTr N HTA 1.22 4.5 53 31.87 24.06 928 27.36 4558 27.52 26.24 +.71 -8.9 HealthEqty Q HQY 95 82.04 40.21 354 78.55 1710 79.34 74.05 +3.45 +68.3 HlthStrm Q HSTM 1.00e 75 29.16 21.15 236 28.59 963 28.67 27.06 +1.28 +23.4 HrtlndEx Q HTLD .08 .4 20 25.22 17.38 271 19.44 1106 19.55 18.51 +.89 -16.7 HeartFn Q HTLF .52a .9 19 58.05 42.10 103 56.75 402 56.95 54.80 +1.90 +5.8 HeatBio rs Q HTBX 7.89 1.09 577 2.01 1197 2.22 1.98 -.14 -47.5 HebronTc n Q HEBT 4.05 1.45 60 1.91 251 2.16 1.91 -.07 -27.4 HeclaM N HL .01e .3 5.58 3.25 2643 3.73 10245 3.73 3.41 +.25 -6.0 HeclaM pfB N HLpB 3.50 6.5 61.99 51.27 53.75 0 53.75 53.03 +1.00 +1.4 Heico s N HEI .13 97.32 58.64 199 72.38 1082 73.92 71.94 -.55 Heico A s N HEI/A 47 79.00 50.76 246 60.75 655 62.15 59.85 -.20 HeidrkStr Q HSII .52 1.5 39.73 17.90 42 35.75 409 36.65 34.80 +.75 +45.6sHelenTroy Q HELE 17 102.88 81.10 475 101.95 1261 103.20 95.90 +3.50 +5.8 HeliMAn h Q HMNY 38.86 .18 35948 .19 138836 .29 .18 -.13 -97.1 Helius Med n Q HSDT 13.20 7.47 48 9.12 149 10.08 9.05 -.40 +16.8 HelixEn N HLX 3 8.87 5.07 753 8.01 6042 8.32 7.87 -.32 +6.2 HelmPayne N HP 2.80f 4.3 75.02 42.16 1124 65.46 4378 65.67 61.92 +1.70 +1.3 HemisMda Q HMTV 13.95 10.50 34 13.10 131 13.20 12.33 +13.4 Hemisphrx rs A HEB .74 .28 200 .30 902 .32 .30 -.02 -12.4 HennesAd s Q HNNA .40 2.3 8 20.00 14.29 3 17.42 11 17.62 17.19 +.07 +5.3 HennCap n A HCAC 11.00 8.97 405 10.13 508 10.15 10.13 -.01 +3.4 HennCap un A HCAC/U 11.53 10.05 4 11.29 4 11.31 11.15 +.14 +8.9 HSchein s Q HSIC 29 93.14 62.56 985 75.80 4302 76.36 72.09 +3.16 +8.5 Herbalif s N HLF 23 56.75 30.36 1589 53.55 4676 53.99 52.84 -.17 HercHld n N HRI 72.99 35.89 89 57.05 564 57.86 54.09 +.71 -8.9 HercTGC N HTGC 1.24 9.6 13 13.97 11.55 326 12.88 1340 12.92 12.56 +.23 -1.8 HercTG 24 N HTGX 1.56 6.2 25.82 25.01 3 25.34 13 25.42 25.30 +.07 -1.1 HrtgeCo Q HTBK .44 2.6 20 18.10 12.76 116 17.12 778 17.41 16.94 +.13 +11.7sHrtgeFn Q HFWA .60 1.7 25 35.90 25.25 208 35.60 1629 35.93 34.45 +.75 +15.6 HeritageIns N HRTG .24 1.4 57 19.15 8.85 77 16.63 264 16.96 16.45 -.04 -7.7 HeritCryst Q HCCI 29 25.20 15.50 21 20.15 191 20.55 19.95 +.05 -7.4 HernTher h Q HRTX 42.90 12.70 753 40.85 2723 41.00 37.50 +2.00 +125.7 Hersha pfC N HTpC 1.72 6.9 26.28 23.82 1 24.84 4 25.01 24.58 +.14 -1.2sHersha rs N HT 1.12 5.0 16 22.10 16.60 219 22.38 1124 22.41 21.02 +.93 +28.6 Hersha pfD N HTpD 1.63 6.8 25.94 22.61 10 24.05 52 24.24 23.68 +.07 -2.5 Hersha pfE N HTpE 26.40 22.66 3 24.25 18 24.49 23.81 +.24 -2.0 Hershey N HSY 2.62 2.7 21 115.82 89.10 1259 95.55 4290 96.30 91.78 +2.49 -15.8 HertzGl N HTZ 27.27 10.72 3028 16.27 10770 16.63 14.71 +.93 -26.4 HerzfldCrb Q CUBA .12e 7.54 6.55 8 6.66 50 6.66 6.56 +.06 -6.9 HeskaCorp Q HSKA 65 115.00 56.59 32 106.12 108 110.50 102.69 +2.33 +32.3 Hess N HES 1.00 1.5 68.40 37.25 2139 67.55 16202 67.89 64.44 +.66 +42.3 Hess pfA N HESpA 76.73 48.24 36 75.92 101 76.20 72.94 +.56 +31.2 HessMidP n N HESM 1.33f 6.7 19 23.34 18.32 34 20.02 155 20.50 19.60 +.32 +1.1 HP Ent n N HPE .56f 3.7 12 19.48 12.72 5527 14.98 27438 15.05 14.46 +.37 +4.3 Hexcel N HXL .50 .7 24 73.42 50.50 369 67.03 1483 69.44 65.67 +.65 +8.4 Hexindai n Q HX 17.00 8.06 32 9.67 138 10.04 9.52 -.39 -12.5 Hi-Crush N HCLP 1.05e 8.7 13 14.85 7.25 1127 12.10 3605 12.10 11.30 +.30 +13.1 Hibbett Q HIBB 12 29.50 9.40 334 23.10 1799 24.10 22.50 +.20 +13.2 HighPtRs N HPR 7.60 2.66 1185 6.28 3517 6.29 5.84 +.20 +22.4 HighlFlR n N HFRO 16.60 15.00 41 15.56 382 15.64 15.39 -.06 +.4tHighSenLn Q SNLN .79 4.3 18.41 18.04 94 18.14 474 18.14 18.04 +.05 -.3 HighpwrInt Q HPJ 4 5.90 2.75 6 3.00 120 3.10 2.85 -.10 -18.9 HghwyH Q HIHO .32e 6.6 6.55 3.30 20 4.82 32 4.90 4.55 +.20 +14.9 HighwdPrp N HIW 1.85 3.6 22 53.34 41.34 593 51.71 2257 52.00 49.81 +.98 +1.6 Hill Intl N HIL 6.08 4.25 80 6.00 315 6.03 5.80 +.10 +10.1 Hill-Rom N HRC .80 .9 23 94.63 71.91 243 88.93 1172 89.25 86.18 +1.59 +5.5 HillenInc N HI .83 1.7 23 49.35 34.65 125 48.05 595 48.42 46.70 +.90 +7.5 HillmCT pf A HLMp 2.90 9.4 36.95 26.41 2 30.80 10 31.00 30.20 +.33 -10.3 HilltopH N HTH .28 1.2 12 28.32 21.47 279 22.42 915 22.58 21.53 +.35 -11.5 HilGrVa n N HGV 47.75 32.20 1932 34.41 5572 34.88 33.56 -.29 -18.0 Hilton N HLT .60 .7 40 88.11 60.54 2276 80.56 10584 81.00 77.52 +1.40 +.9 HimaxTch Q HIMX .10e 1.4 50 13.95 5.97 1124 7.24 4259 7.48 7.18 -.22 -30.5 HingmSv Q HIFS 1.40f .6 19 242.00 174.47 8 216.50 10 219.00 213.84 -2.85 +4.6 Histogenics Q HSGX 3.35 1.60 55 2.48 126 2.61 2.44 -.02 +21.0 HoeghLP N HMLP 1.72 9.4 11 20.00 15.33 90 18.30 283 18.45 17.95 +.35 -1.9 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 53 25.57 153 25.72 25.50 +.07 -5.0 HollyEngy N HEP 2.62f 9.3 13 36.05 26.09 92 28.28 376 28.59 27.85 +.02 -13.0 HollyFront N HFC 1.32 1.9 17 83.28 25.97 2207 68.60 10997 69.95 65.77 +.17 +33.9 Hollysys Q HOLI .12e .5 10 28.35 15.84 161 22.18 1133 22.27 21.37 +.04 -.4 Hologic Q HOLX 45.61 35.10 1639 41.09 7245 41.27 38.83 +1.34 -3.9 HomeBLA Q HBCP .68f 1.4 22 48.47 34.12 26 47.90 87 47.99 46.21 +1.35 +10.8 HomeBcs s Q HOMB .44 1.9 23 25.90 20.82 526 23.04 2433 23.14 22.43 +.48 -.9 HomeDp N HD 4.12 2.1 25 207.61 144.25 2552 194.48 11434 195.71 192.12 -.62 +2.6 HmFdB LA Q HFBL .48 1.5 19 32.90 24.83 31.05 2 31.80 31.05 -.40 +10.4 HomeStreet Q HMST 23 32.60 24.00 103 27.95 615 28.10 26.80 +1.00 -3.5 HometBk n Q HMTA .04p 15.79 10.60 1 14.10 4 14.57 14.00 +.04 +26.2 HomeTrBc Q HTBI 28 29.60 21.40 18 28.65 85 28.95 28.10 +.50 +11.3 HomolMd n Q FIXX 24.40 16.12 102 21.40 479 22.07 19.90 +1.00 +14.7 Honda N HMC .84e 2.9 37.29 27.05 473 29.19 1701 29.25 28.77 -.08 -14.3 HonwllIntl N HON 2.98 2.0 64 165.13 133.20 1890 145.72 7472 146.62 143.01 +1.67 -5.0 HookerFu Q HOFT .56 1.2 18 52.75 35.90 26 48.25 171 48.40 46.25 +1.35 +13.7 HopeBcp Q HOPE .52 2.8 16 19.86 15.10 335 18.36 1614 18.43 17.75 +.53 +.6 HopFedBc Q HFBC .28f 1.8 21 16.69 13.51 2 15.64 14 16.63 15.47 -.87 +10.9 HorMan N HMN 1.14 2.5 28 47.65 33.85 66 46.45 344 46.80 44.30 +1.85 +5.3 HorizBcp s Q HBNC .40 1.9 19 22.13 16.67 52 20.88 273 21.04 20.51 +.29 +12.7 HorizGbl n N HZN 34 19.26 5.13 260 7.07 1360 7.14 5.87 +1.11 -49.6 HorizPhm Q HZNP 18.23 11.17 993 17.00 4925 17.09 16.11 +.44 +16.4 HorizTFn Q HRZN 1.20 11.4 10 11.88 9.66 94 10.53 358 10.64 10.10 +.45 -6.1 HorizFn22 n N HTFA 26.00 25.26 25.48 9 25.62 25.41 +.03 +.3 Hor OEXcc Q QYLD 2.26e 9.2 25.50 22.67 66 24.50 417 24.52 23.87 +.46 -.1 HorzDAX Q DAX .60m 2.1 34.00 28.07 4 29.22 15 29.25 28.32 +.51 -7.5 HorzSPCvC N HSPX 2.52e 3.8 52.96 46.37 1 50.42 6 50.42 49.45 +.41 +.2 HorGKWld N KLDW 35.73 30.14 19 33.97 56 33.98 33.33 +.10 +1.5tHorz Saba n N CEFS 23.00 19.87 4 20.00 37 20.09 19.87 -.03 -6.6 HrzProSp n N FANZ 23.37 19.92 0 23.22 3 23.22 22.78 +.28 +4.2 Hormel s N HRL .75 2.0 23 38.00 29.75 1888 37.15 9265 37.45 36.43 -.06 +2.1sHornbeck N HOS 4.87 2.07 673 4.71 1636 4.90 3.83 +.75 +51.4 Hortonwks Q HDP 22.00 12.09 696 19.31 2391 19.36 17.97 +1.09 -4.0 HospPT Q HPT 2.12f 7.3 11 31.27 23.83 1783 28.93 4589 29.04 28.00 +.32 -3.1 HostHotls N HST 1.00a 4.7 18 22.47 17.26 4153 21.32 21572 21.34 20.71 +.25 +7.4 HostessBr n Q TWNK 26 16.55 11.00 416 14.11 2604 14.29 13.56 +.51 -4.7 HoughMH Q HMHC 12.55 6.20 356 8.30 1367 8.35 7.50 +.65 -10.8 HoulihnL n N HLI 1.08 2.1 20 52.86 34.41 200 50.88 815 51.77 50.00 -.34 +12.0 HstnAEn A HUSA .94 .22 633 .26 6374 .33 .25 -.05 -21.5 HoustWC Q HWCC .12m 1.4 9.32 4.70 12 8.55 96 8.55 8.40 +.05 +18.8 HovnEn pf A Q HOVNP 8.47 5.50 0 6.28 0 6.28 6.07 +.19 -16.3 HovnanE N HOV 3.41 1.55 501 1.74 2219 1.76 1.58 +.11 -48.1 HowardBcp Q HBMD 29 24.20 16.70 18 18.20 113 19.00 17.90 +.20 -17.3 HHughes N HHC 29 140.38 114.28 166 138.50 796 138.77 131.94 +6.00 +5.5 HuanPwr N HNP 2.45e 9.1 30.60 23.64 50 26.92 224 27.34 25.80 +.67 +7.7 HuazhuGr Q HTHT 34 49.60 19.13 2395 42.12 6364 42.41 39.60 +.13 +16.7 HubGroup Q HUBG 28 54.46 33.18 218 50.55 962 51.10 47.00 +.75 +5.5 Hubbell N HUBB 3.08 2.8 21 149.03 100.55 272 108.57 1730 110.74 104.17 +2.83 -19.8 HubSpot N HUBS 143.00 63.00 522 130.00 1440 131.80 124.25 +4.60 +47.1 HudBayM g N HBM .02 8 10.25 5.25 437 5.35 1320 5.60 5.30 -.25 -39.2 HudsonGbl Q HSON .20 12.1 2.44 1.26 20 1.65 59 1.80 1.63 +.03 -26.7 HudsPacP N HPP 1.00 2.8 29 36.06 28.25 476 35.67 2241 35.69 34.63 +.24 +4.1 HudsonTc Q HDSN 36 10.40 1.93 419 2.17 1392 2.18 1.98 +.16 -64.3 HugotnR N HGT .09e 13.6 2 1.95 .55 82 .66 327 .69 .63 +.01 -52.9sHumana N HUM 2.00f .6 26 309.19 229.84 646 309.02 1916 309.51 293.58 +11.39 +24.6 HuntCoFn N HCFT .40m 11.4 5 4.98 2.55 27 3.46 262 3.50 3.39 +.05 -13.5 HuntJB Q JBHT .96 .8 19 131.74 88.83 433 122.04 2200 123.30 119.59 +.49 +6.1 HuntBncsh Q HBAN .44 3.0 16 16.60 12.14 5339 14.87 27962 14.97 14.63 +.11 +2.1 HuntBcs pf Q HBANO 1.56 5.8 28.68 25.75 29 26.93 118 27.12 26.10 +.81 -4.3 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 4 25.99 12 26.01 25.75 +.36 -.2 HuntgUSEq N HUSE 1.86e .6 41.12 37.35 14 40.62 2950 40.65 39.70 +.61 +5.9 HuntgtnEco N HECO .47e .2 44.87 39.67 4 42.23 4 42.23 42.04 +.71 +1.3 Str 7handl n Q HNDL 25.98 23.65 3 24.07 67 24.62 23.87 +.08 -4.0 HuntgtnIng N HII 2.88 1.3 20 276.69 185.92 164 217.64 1065 219.48 213.42 +.85 -7.7 Huntsmn N HUN .65 2.2 11 36.09 24.51 1817 29.95 7310 30.09 28.61 +.75 -10.0 Hurco Q HURC .44 1.0 18 50.50 32.75 9 45.35 66 46.55 43.80 +.60 +7.7 HuronCon Q HURN 43.70 29.53 67 42.35 403 42.95 40.65 +1.45 +4.7 HutChMd n Q HCM 42.25 21.44 41 30.62 193 30.82 29.49 +.48 -22.3tHuttigBld Q HBP 7.75 4.43 37 4.69 216 4.84 4.43 -.06 -29.5 Huya n N HUYA 50.82 15.25 6370 28.54 22335 33.25 28.40 -4.35 +77.7 Hyatt N H .60 .7 38 84.89 54.38 913 80.10 2915 80.78 76.13 +2.95 +8.9 Hydrognc Q HYGS 12.00 6.75 5 7.35 72 7.65 7.25 -.15 -33.8 HyreCar n Q HYRE 6.50 4.65 213 4.70 1467 5.69 4.68 -.35 -7.8 HysterYale N HY 1.21 1.8 17 93.90 62.62 40 65.54 114 66.26 63.60 +1.29 -23.0I -:I-AMCap n Q IAM 11.94 9.75 0 10.80 4 10.80 10.05 -.01 +9.4 I-AMCap rt Q IAMXR .51 .21 .35 2 .35 .34 -.03 +16.0 i3 Vert n Q IIIV 19.50 13.79 86 15.60 324 15.76 14.42 +.38 -15.0 IAC Inter Q IAC 1.36 .9 58 166.64 98.91 325 155.50 1579 156.48 150.13 +3.01 +27.2 IAMGld g N IAG 1.52f 25.0 7.25 4.80 2436 6.08 9012 6.10 5.75 +.27 +4.3tICAD Q ICAD 4.89 2.91 122 3.04 371 3.13 2.91 -.01 -11.6 ICC Hld n Q ICCH 76 18.00 14.54 0 15.99 0 -1.7 ICF Intl Q ICFI .56 .8 22 76.13 41.10 34 73.05 264 73.75 70.80 +2.00 +39.1 ICICI Bk N IBN .16e 2.0 11.26 7.75 6741 8.01 21757 8.13 7.89 -.02 -17.7 ICU Med Q ICUI 313.20 164.00 109 295.30 648 295.90 287.05 +1.65 +36.7 IClickInt n Q ICLK 11.40 5.03 157 6.40 505 6.47 6.05 +.05 -29.3 ID Syst Q IDSY 8.05 5.37 4 6.09 17 6.20 5.94 -.10 -12.2 IdexxLab s Q IDXX 68 229.01 146.09 346 225.53 1374 225.94 215.28 +7.59 +44.2 IDT Cp N IDT 1.00f 17.8 16.48 4.87 148 5.63 808 5.86 5.36 +.01 -46.9 IEC Elec A IEC 6.80 3.42 170 6.35 1065 6.50 5.50 +.52 +54.1 IES Hldgs Q IESC 25 19.35 14.05 22 17.30 69 17.30 16.60 +.55 +.3sIF Bancp Q IROQ .20f .8 29 24.65 19.10 0 24.77 1 24.77 23.94 +.87 +26.0 tIFresh n Q IFMK 18.00 4.56 11 5.34 33 5.78 4.56 +.14 -58.9 IHS Mark Q INFO 30 53.05 42.40 1507 52.65 7372 52.85 50.12 +1.06 +16.6 II-VI Q IIVI 27 53.08 34.00 515 42.05 2633 43.15 40.65 -1.40 -10.4 ILG Inc Q ILG .70 2.1 39 35.00 24.38 777 33.78 4633 34.13 32.85 +.75 +18.6 IMV Inc n Q IMV 7.21 4.80 1 5.00 12 5.15 4.95 -.08 -27.3 ING N ING .14e .9 20.58 14.14 1680 14.75 7368 14.81 14.24 +.43 -20.1 ING 6.125 N ISG 1.53 5.9 26.37 25.20 32 25.99 156 26.01 25.57 +.37 +1.8sING 6.375 N ISF 1.59 6.0 26.39 25.40 68 26.40 215 26.40 26.06 +.34 +2.7 INTLFCStn Q INTL 17 53.57 33.11 61 51.86 275 52.21 50.87 +.15 +21.9 ION Geo rs N IO 32.45 3.20 191 25.35 815 26.85 23.60 +1.05 +28.4 IPG Photon Q IPGP 35 264.11 144.71 325 225.27 1580 225.54 215.51 +4.64 +5.2 iPass Q IPAS 1.36 .25 130 .34 581 .35 .32 -.01 -34.6 iPicEnt n Q IPIC 17.00 6.75 30 8.53 48 9.41 7.66 +.48 -43.7 IQ HdgMult N QAI 33.13 29.31 79 30.53 381 30.53 30.26 +.14 +.3 IQ Hedge N MCRO 27.20 25.64 1 26.22 1 26.22 26.07 +.08 -1.2 IQ HdgLgS N QLS 24.53 20.86 21.84 2 21.88 21.77 -.11 -.3 IQ US Lg n Q CLRG .08e 27.80 24.16 6 25.07 39 25.07 24.70 +.05 -.9 IQ Ch SC n N CSML 29.96 23.89 34 29.35 231 29.42 28.48 +.74 +4.6 IQ HdgEv N QED 22.00 20.76 0 21.32 7 21.32 21.08 +.13 +2.0 IQ HiYlVl n N HYLV 25.58 22.89 0 24.05 7 24.05 23.91 -.06 -4.4 IQ CorePl n N AGGP 20.27 18.67 133 19.18 587 19.20 19.09 +.10 -3.9 IQ CoreBd n N AGGE 19.86 18.22 18.73 3 18.73 18.66 +.06 -4.3 IQ GTAA N QGTA 25.44 22.97 2 23.81 12 23.81 23.44 +.08 -2.5 IQ 50HJpn N HFXJ 23.96 19.89 21.03 1 21.03 20.98 -.43 -6.8 IQ 50HgEur N HFXE 21.45 19.05 0 19.71 7 19.71 19.18 +.31 -3.1 IQ 50HIntl N HFXI 22.80 20.00 22 20.92 71 20.95 20.52 +.01 -3.4 IQ RealRtn N CPI 27.90 27.17 1 27.82 26 27.83 27.62 +.09 +1.5 IQUSReSC N ROOF 1.43e 5.3 27.77 22.60 10 27.09 137 27.15 26.12 +.54 +2.9 IQMrgArb N MNA 31.92 30.25 116 30.97 470 31.02 30.61 +.26 -.3 IQ AgriSC N CROP .41e 1.3 35.99 31.64 0 32.55 17 32.65 32.34 -.61 -6.8 IQ GlbRes N GRES .10e .4 29.30 24.87 6 27.49 211 27.61 27.24 -.16 -3.8 IQIYI n Q IQ 46.23 15.30 37555 29.92 105395 34.21 28.94 -2.38 +92.4 IQVIA Hldg N IQV 12 110.67 87.45 986 101.71 4481 101.88 98.17 +1.89 +3.9 IRSA N IRS 32.97 16.51 207 18.30 479 18.84 16.72 +1.01 -38.2tIRSA Prop Q IRCP 1.86e 6.2 64.68 27.29 1 30.21 11 30.50 27.29 -.78 -46.5sIRhythm n Q IRTC 87.68 40.12 224 88.03 1048 88.51 80.34 +6.90 +57.1 iRobot Q IRBT 36 109.78 55.77 1118 80.87 3716 83.62 74.03 +5.10 +5.4 iShGold N IAU 13.11 11.61 21286 12.03 59802 12.09 11.89 +.01 -3.8 iShGSCI N GSG 18.31 13.65 339 17.68 1609 17.86 17.48 -.23 +8.6 iSAstla N EWA 1.01e 4.4 24.19 21.37 2376 22.98 6806 23.00 22.22 +.37 -.8 iSAstria N EWO .37e 1.6 27.41 21.20 104 22.75 776 22.81 22.30 +.10 -7.7 iShBelg N EWK .51e 2.5 23.00 19.33 30 20.14 202 20.15 19.51 +.46 -4.2 iShBrazil N EWZ .67e 2.0 47.85 30.98 25217 33.18 72138 33.21 31.52 +1.13 -18.0 iShCanada N EWC .48e 1.7 30.60 26.48 1637 28.78 8715 28.80 28.12 +.27 -2.9 iShEMU N EZU .86e 2.1 47.13 40.12 7248 41.93 31338 42.00 40.54 +.92 -3.3 iSFrance N EWQ .58e 1.9 33.73 28.51 975 31.17 4489 31.24 30.15 +.65 -.2 iShGerm N EWG .60e 2.0 35.87 29.32 2701 30.65 17933 30.70 29.63 +.67 -7.2 iSh HK N EWH .61e 2.5 26.93 23.03 4647 24.18 15761 24.28 23.79 -.03 -4.9tiSh SKor N EWY .65e 1.0 79.07 65.40 2421 66.16 9397 66.53 65.40 -1.55 -11.7 iShMexico N EWW .78e 1.5 57.82 43.55 9082 50.43 24680 50.79 45.62 +3.29 +2.3 iShNeth N EWN .66e 2.1 34.09 28.77 56 30.87 648 30.93 30.19 +.36 -2.7 iSPacxJpn N EPP 1.66e 3.6 50.34 43.87 168 46.38 1042 46.41 45.25 +.37 -3.0 iShSoAfr N EZA 1.02e 1.7 76.53 53.17 541 58.70 2725 59.43 56.02 +1.14 -16.1 iShSpain N EWP .99e 3.1 36.38 29.62 968 31.64 2962 31.71 30.03 +1.29 -3.4 iSSwedn N EWD .76e 2.5 36.71 29.81 99 30.94 439 30.99 30.03 +.43 -8.7 iShSwitz N EWL .75e 2.3 37.84 31.94 238 33.17 2042 33.20 32.26 +.59 -6.8tiShFrntr100 N FM .30e 1.0 36.19 27.95 340 28.90 1742 29.00 27.95 +.09 -12.7tiShGlHiY bt A GHYG 2.09e 4.3 51.63 48.61 19 49.01 204 49.08 48.61 +.01 -2.9 iShxUSH bt A HYXU .92e 1.7 57.19 50.63 3 52.59 70 52.73 51.45 +.72 -3.4 iShEMCBd bt A CEMB 2.28 4.7 51.78 47.96 3 48.21 14 48.33 48.00 -.18 -5.8 iShEMkHY N EMHY 3.98 8.6 51.12 44.85 23 46.46 258 46.48 45.58 +.47 -7.0tiShAsiaPDv N DVYA 2.29e 5.0 51.42 44.06 1 45.69 13 45.78 44.06 +.93 -8.8 iShEmMDv N DVYE 1.83e 4.6 46.11 38.46 30 39.87 163 39.92 38.89 +.50 -4.7 iShGblSilv N SLVP .29e 2.8 12.00 9.34 30 10.37 62 10.37 10.05 +.27 -4.3 iShGblEnP N FILL .59e 2.6 24.50 17.81 10 23.10 336 23.30 22.76 -.06 +7.2 iShGblAgri N VEGI .55e 1.9 31.00 26.53 2 28.56 11 28.58 28.16 +.06 -2.7 iShMsciWld N URTH 1.57e 1.8 94.23 79.81 9 88.55 119 88.57 86.60 +1.09 +.5 iShEMAsia Q EEMA 1.23e 1.8 81.27 64.14 12 68.49 109 68.72 67.46 -.68 -7.1 iShEMktSC N EEMS .89e 1.9 57.36 46.39 31 47.58 114 47.66 46.81 -.16 -10.4tiShEMkBd N LEMB .42e .9 50.78 43.94 28 44.82 179 44.92 43.94 +.47 -7.0 iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 103 84.07 457 84.15 82.25 +1.02 -.3 iSEMMnVol N EEMV 1.15e 2.0 65.55 54.85 215 57.75 1370 57.92 57.04 -.09 -5.0 iShJpnSC N SCJ 1.81e 2.4 85.34 68.50 26 75.97 228 76.42 75.22 -2.02 -4.8 iShThai N THD 1.88e 2.3 103.71 76.79 210 83.40 821 83.98 81.10 +1.13 -9.8 iShIsrael N EIS .81e 1.5 55.29 46.67 15 52.75 115 52.88 51.54 +.85 +2.8 iShChile N ECH .71e 1.6 56.53 41.68 393 45.74 1502 46.49 45.24 -.30 -12.3 iShBRIC N BKF .54e 1.3 50.94 37.24 20 42.12 110 42.14 41.23 +.04 -5.3 iShsUSA N EUSA .67e 1.2 59.06 50.11 10 57.25 82 57.30 55.94 +.84 +3.3 iShTurkey Q TUR 1.10e 3.5 47.13 28.61 522 31.12 1579 31.31 29.38 +.90 -28.4 iShSilver N SLV 17.14 14.44 4791 15.08 25685 15.15 14.84 -.07 -5.7 iShS&P100 N OEF 1.92e 1.6 127.67 106.40 393 121.48 1333 121.72 118.69 +1.88 +2.4 iShMrnLV N JKF 2.46e 2.4 112.57 95.13 4 102.46 29 102.65 100.59 +.80 -3.0 iShIntTBd s Q IGOV 201.98 48.33 74 49.53 796 49.53 48.94 +.32 -.8 iShMrnLG N JKE 1.20e .7 179.35 138.04 9 176.74 183 176.85 172.72 +2.06 +12.9 iShNewZea Q ENZL 2.01e 4.1 51.06 44.71 5 49.41 205 49.53 47.41 +1.06 +4.1 iSh1-3yITB Q ISHG .20e .2 87.67 81.21 0 82.84 10 82.89 81.92 +.54 -1.6 iShMrnLC N JKD 2.24e 1.4 167.90 145.63 18 156.46 70 156.73 153.22 +2.57 -1.5 iShBrazSC N EWZS .40e 3.1 18.14 12.00 7 12.73 133 12.73 12.17 +.28 -21.9 iShIntlPfd N IPFF .96e 5.5 19.76 17.15 9 17.39 350 17.49 17.20 -.01 -6.8 iShSPTUS s N ITOT 65.40 55.04 609 63.58 3997 63.67 62.08 +1.06 +4.0 iShSTNtMu N SUB .86 .8 106.40 104.31 57 105.00 238 105.09 104.89 -.02 +.1 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 7 111.30 90 111.40 111.07 -.13 -1.6 iShSelDiv Q DVY 3.03e 3.1 102.32 90.47 426 99.26 2384 99.48 97.02 +1.52 +.7 iShGTimb Q WOOD .94e 1.2 83.88 60.17 101 78.61 268 78.91 76.95 +.49 +10.5 iShTIPS N TIP 1.69e 1.5 115.26 111.04 671 113.01 4968 113.05 112.44 +.14 -.9 iShEurFn Q EUFN .74e 3.6 25.85 19.86 1105 20.59 5007 20.63 19.91 +.36 -11.7 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 66.73 640 71.10 4657 71.40 69.98 -.57 -6.8 iShChinaLC N FXI .87e 2.1 54.00 39.32 22655 42.34 86359 42.57 41.67 -.63 -8.3 iShTransp N IYT 1.70e .9 206.73 162.38 148 188.48 688 189.40 184.76 +2.25 -1.6 iShChinaSC N ECNS 1.73e 3.5 56.49 45.00 2 49.12 14 49.78 48.55 -1.30 -2.8 iSCorSP500 N IVV 4.38e 1.6 288.69 241.96 2942 277.21 11493 277.74 271.10 +4.16 +3.1 iSMornMC N JKG 2.32e 1.2 194.94 166.17 6 186.13 19 186.39 182.34 +2.53 +.3 iShEMInfr Q EMIF .93e 3.3 35.28 27.44 8 28.45 33 28.47 27.73 +.34 -13.5 iShGClnEn Q ICLN .33e 3.7 10.08 8.49 40 8.88 268 8.90 8.62 +.15 -4.7 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 2599 106.42 14923 106.45 105.99 +.10 -2.7 iShEMkts N EEM .59e 1.4 52.08 40.95 69913 43.41 244784 43.58 42.53 +.08 -7.9 iShACWX Q ACWX 1.00e 2.1 53.74 45.17 343 47.58 1385 47.65 46.48 +.33 -4.7 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 2466 115.18 14520 115.28 114.16 +.61 -5.2 iSh ACWI Q ACWI 1.43e 2.0 77.54 65.02 6346 71.88 13634 72.00 70.34 +.76 -.3 iSKokusai N TOK 1.60e 2.5 69.65 59.38 1 65.21 10 65.27 64.00 +.79 +.9 iShCorUSTr N GOVT .33 1.3 25.60 24.26 513 24.63 2823 24.66 24.55 +.01 -1.8 iSEafeSC Q SCZ 1.51e 2.4 69.19 57.08 907 62.54 4957 62.67 61.61 -.20 -3.0tiSGblTelcm N IXP 2.31e 4.2 62.55 53.47 13 55.61 85 55.71 53.47 +1.54 -8.1 iShEMBd Q EMB 5.27e 4.9 117.46 105.17 3272 108.26 13890 108.39 105.93 +1.49 -6.8 iShGblTech N IXN 1.10e .7 173.28 129.32 29 167.25 352 167.44 162.89 +2.75 +8.8 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 8 50.62 29 50.66 50.28 +.19 -4.2 iSMrnMCG N JKH .59e .3 226.90 180.50 2 223.62 52 223.78 217.98 +4.74 +10.4tiShIndones N EIDO .35e 1.5 30.61 21.90 1980 22.91 4781 22.97 21.90 -.06 -19.4 iSSP500Gr N IVW 2.03e 1.2 168.27 135.80 569 165.70 2950 165.96 161.26 +3.09 +8.5 iShNYMun s N NYF 56.36 54.26 31 54.75 69 54.81 54.57 -.05 -1.8 iShGblHcr s N IXJ 61.56 53.45 43 57.89 139 58.00 55.83 +1.45 iShGnmaBd Q GNMA .75e 1.5 50.11 47.84 7 48.50 52 48.54 48.23 +.12 -2.0 iShGblFin N IXG 1.28e 2.0 76.01 63.00 129 64.71 228 64.82 63.51 +.60 -7.5 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 284 84.74 1053 84.86 82.73 +1.29 +2.2 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.34 97 37.47 560 37.65 36.69 +.09 +5.4 iShCalMn s N CMF 59.75 57.68 47 58.57 164 58.59 58.39 +.03 -1.0 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 9 49.93 139 50.23 49.81 -.17 -2.6 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 2 85.18 16 85.30 83.39 +.90 +1.6 iSGblInfra N IGF 1.27e 2.9 46.80 41.66 232 43.92 1342 43.98 42.56 +.97 -2.9 iShNANatR N IGE .85e 2.3 38.33 30.59 57 36.96 383 37.05 36.16 +.10 +4.3 iSh JPXNik N JPXN 70.78 57.37 0 61.92 8 61.92 61.35 -.96 -4.7 iShUSAVal N VLUE 1.49e 1.8 89.40 73.08 184 83.67 977 83.79 81.97 +1.06 +.1 iShLatAm N ILF .60e 1.9 39.54 28.68 1382 30.80 4885 30.81 29.02 +1.21 -9.9 iShUSAMo N MTUM .81e .7 114.69 88.89 636 111.01 4077 111.17 108.49 +1.31 +7.6 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 4 161.81 14 161.92 158.17 +2.64 +1.5 iShPhilpns N EPHE .20e .7 40.19 28.80 238 30.31 801 30.50 30.00 +.16 -21.9 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 706 111.35 2996 111.61 109.29 +1.22 -2.5 iShNMuBd N MUB 2.59 2.4 111.66 107.56 523 109.00 1853 109.05 108.71 -.04 -1.6 iShUKSC bt A EWUS 1.38e 3.2 46.20 37.79 1 43.16 10 43.25 42.57 +.37 -1.0 iSRTop200V N IWX 1.17e 2.3 55.82 48.02 7 50.98 38 51.05 50.39 +.09 -2.7 iShIntlDev N WPS 1.16e 3.0 42.27 36.34 4 38.43 37 38.49 37.70 +.42 -2.7 iShAsia50 N AIA 1.02e 1.6 72.96 56.26 86 62.05 378 62.30 61.40 -.74 -6.0 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 4664 122.75 21995 122.92 121.29 +1.03 -3.2 iSRTop200G N IWY .82e 1.0 80.46 63.67 65 79.54 187 79.66 77.74 +1.22 +8.7 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 3207 102.61 10289 102.71 102.22 +.10 -2.8 iShRTop200 N IWL 1.02e 1.6 66.19 55.08 3 63.67 40 63.76 62.45 +.63 +3.6tiShIntSelDv N IDV 1.51e 4.3 35.93 31.67 516 32.80 1941 32.84 31.67 +.75 -2.9 iSh1-3yTB Q SHY .52 .6 84.72 83.09 3113 83.27 9857 83.27 83.20 -.10 -.7 iS Eafe N EFA 1.66e 2.5 75.27 64.56 16642 67.58 89303 67.71 66.00 +.61 -3.9 iShGerSC bt A EWGS .69e 1.1 70.42 51.98 4 61.41 25 61.44 59.26 +1.16 -4.5 iShEurRE Q IFEU 1.46e 3.6 42.63 36.57 2 40.40 9 40.42 39.43 +.64 -1.9 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 218 89.36 1742 89.51 87.82 +.87 +.2 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 44 60.55 98 60.69 59.70 +.41 -6.5 iSRusMCG N IWP 1.02e .8 131.99 106.68 110 129.15 1238 129.27 125.62 +2.42 +7.1 iShIntlRE Q IFGL 1.48e 5.0 31.77 27.88 97 29.44 583 29.53 28.84 +.26 -1.9 iShEuroSC Q IEUS 1.08e 1.9 62.36 51.49 9 56.59 100 56.60 55.39 +.37 -2.2 iShNorC bt A ENOR .58e 2.1 29.21 21.95 14 28.09 65 28.20 27.23 +.52 +8.9 iShRusMid N IWR 2.85e 1.3 220.02 188.02 104 215.03 523 215.29 210.42 +2.89 +3.3 iShMrnSC N JKJ 1.78e 1.0 185.03 153.97 3 182.71 66 183.40 177.38 +3.96 +4.9 iShIreland N EIRL .55e 1.2 50.12 42.90 3 47.78 66 48.50 46.67 +.45 -.4 iSCorSPMid N IJH 1.89e 1.0 201.14 168.25 998 198.52 5168 198.90 193.13 +3.74 +4.6 iSh10yCBd N CLY 2.67 4.6 63.67 57.32 34 58.57 191 58.60 57.61 +.63 -7.3 iShiBxHYB N HYG 5.09 6.0 89.04 84.07 9640 85.33 54907 85.33 84.60 +.25 -2.2 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 2 41.02 46 40.97 40.07 +.21 +4.1 iShSft N IGV .12e .1 193.77 134.79 129 188.77 973 189.11 181.63 +6.09 +22.1 iShCorUS n N FTY 51.01 43.20 77 50.04 924 50.09 48.26 +.89 +.9 iShDenC bt A EDEN .81e 1.2 71.11 62.54 55 65.05 87 65.26 63.46 +1.16 -3.8 iShs SOX Q SOXX 1.55e .8 198.84 138.23 755 183.02 2369 183.32 175.34 +4.78 +7.8 iShIndia50 Q INDY .15e .4 39.29 33.37 162 35.25 704 35.35 34.65 +.06 -5.0 iShNetw N IGN .25e .5 55.29 44.16 1 53.67 42 53.67 51.85 +1.34 +10.7 iShNATch N IGM .73e .4 201.77 143.13 22 197.69 164 197.89 191.22 +4.80 +17.1 iShNsdBio s Q IBB 119.30 100.22 4040 116.21 9889 116.50 108.64 +6.39 +8.8 iShResRE N REZ 2.01e 3.1 66.52 53.83 7 64.20 69 64.25 61.96 +1.15 +3.1 iSh2019Mun N IBMH .27 1.1 25.65 24.92 5 25.40 65 25.40 25.34 +.01 +.3 iShC&SRE N ICF 2.97e 2.9 104.37 88.40 117 101.60 390 101.81 98.20 +1.72 +.3 iShKLDSoc N DSI 1.11e 1.1 106.16 88.58 22 102.91 296 103.00 100.26 +1.97 +4.8 iShGbl100 s N IOO 49.47 41.97 46 46.48 142 46.55 45.40 +.63 +1.2 iSh2018Mu N IBMG .23 .9 25.54 25.32 5 25.40 65 25.43 25.39 -.01 iShConsSv N IYC 1.50e .8 200.56 160.53 72 196.29 400 196.42 192.17 +2.54 +9.5 iShMBS Q MBB 3.04e 2.4 107.76 102.93 350 104.11 1841 104.12 103.80 -.07 -2.3 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 2 110.64 8 110.68 110.15 +.22 -2.9 iShIndia bt A INDA .24e .7 38.21 32.16 4160 33.33 14779 33.41 32.82 +.04 -7.6 iSR1KVal N IWD 2.41e 2.0 131.56 114.01 1644 122.11 5131 122.36 120.34 +.73 -1.8 iSMrnSCG N JKK .87e .4 211.03 156.02 4 204.55 65 204.58 195.28 +6.03 +14.0 iShPoland N EPOL .42e 1.9 30.19 21.30 308 22.38 1153 22.59 21.32 +.60 -17.4 iSMCGth N IJK 1.88e .8 233.09 190.88 98 229.24 1091 229.68 223.09 +4.46 +6.2 iShIntGvC N GVI 1.99 1.8 111.75 106.93 36 107.73 144 107.76 107.38 -.03 -1.8 iSR1KGr N IWF 1.45e 1.0 148.18 117.62 1290 146.09 5417 146.31 142.47 +2.29 +8.5 iSIndiaSC bt A SMIN .10e .2 55.13 40.79 130 42.10 363 42.32 41.40 +.10 -19.9 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 26 107.51 149 107.60 106.78 +.38 -4.0 iSRus1K N IWB 2.36e 1.5 159.31 133.70 1368 153.68 3246 153.93 150.92 +1.70 +3.4 iSR2KVal N IWN 1.98e 1.5 135.80 112.01 581 135.02 2556 135.26 131.05 +3.10 +7.4 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 191 106.34 927 106.40 105.90 +.10 -2.6 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.47 294 103.62 3014 103.64 103.47 -.08 -.9 iSR2KGr N IWO 1.36e .6 214.74 162.12 462 211.15 2239 211.38 202.73 +6.82 +13.1 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 25 131.81 301 131.94 130.94 +.44 -3.1 iShFltRtB N FLOT .32 .6 51.10 50.79 3025 50.90 11986 50.90 50.84 -.10 +.2 iShR2K N IWM 1.77e 1.1 170.20 134.12 19596 168.25 76061 168.44 162.48 +4.48 +10.4 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 206 119.94 1433 119.97 119.70 -.06 -1.8 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 197 86.02 1157 86.20 84.09 +1.03 -4.6 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 50.22 301 54.31 1187 54.40 53.25 +.63 -2.0 iSCorUSGr s Q IUSG .72e 1.2 59.23 47.78 481 58.30 1411 58.35 56.74 +1.10 +8.4 iShChina N MCHI .61e 1.0 76.72 54.14 4724 64.04 17022 64.32 62.59 -.56 -3.8 iShShtTrB Q SHV .03e 110.44 110.18 1695 110.32 6347 110.33 110.27 -.12 +.1 iShUSPfd Q PFF 2.13a 5.6 39.28 36.52 4772 38.00 19693 38.08 37.62 +.29 -.2 iSEafeMnV N EFAV 2.81e 3.9 76.51 68.11 362 71.89 1953 71.96 70.07 +.75 -1.5 iSRus3K N IWV 2.47e 1.5 169.20 142.43 138 164.40 781 164.64 161.19 +2.11 +3.9 iSGblMatl N MXI 1.02e 1.5 75.19 59.67 163 67.63 299 67.63 66.09 +.39 -3.5 iShUtils N IDU 4.54e 3.4 142.50 119.51 104 135.21 383 135.39 131.58 +3.27 +1.8 iSUSAMinV N USMV .87e 1.6 55.45 48.48 872 53.97 4751 54.06 52.84 +.81 +2.3 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 3 155.03 28 155.23 150.59 +2.56 +1.8 iShMCVal N IJJ 2.16e 1.3 166.34 142.74 46 165.11 300 165.45 160.78 +3.08 +3.1 iShGblUtil N JXI 1.99e 3.9 53.07 45.15 4 50.45 27 50.59 48.68 +1.48 +1.9 iShTelecm N IYZ .68e 2.4 33.00 26.34 209 28.20 1728 28.23 27.33 +.63 -4.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 66

iShTech N IYW 1.20e .7 187.31 138.25 120 183.20 883 183.43 176.50 +4.93 +12.6 iShGblIndl N EXI 1.40e 1.6 100.28 84.04 8 88.05 23 88.16 86.67 +.17 -5.2 iShGblCSt s N KXI 54.58 47.79 10 49.74 358 49.87 48.49 +.73 iShREst N IYR 2.76e 3.4 83.27 71.27 8452 82.09 41998 82.17 79.26 +1.51 +1.3 iSGblCnDis N RXI 1.39e 1.2 119.82 97.88 8 115.50 80 115.60 113.57 +.63 +5.6 iSh0-5Tips N STIP 100.84 99.16 78 99.48 442 99.49 99.27 -.21 -.4 iShHmCnst N ITB .09e .2 46.56 33.10 2225 38.78 6508 39.10 37.70 +.63 -11.3 iShInds N IYJ 1.65e 1.1 158.32 129.07 282 145.10 590 145.42 142.25 +1.40 -1.6 iShAerosp N ITA 1.31e .7 207.47 157.80 230 193.63 888 195.00 190.46 +1.16 +2.9 iShHltcare N IYH 3.01e 1.6 193.31 163.20 68 183.76 445 183.90 176.74 +5.58 +5.5 iShFinSv N IYG 1.21e .9 142.14 110.22 61 130.18 206 131.00 128.68 +.56 -.2 iShRegBks N IAT .61e 1.2 54.74 41.83 55 49.70 324 49.85 48.60 +.54 +.8 iShInsur N IAK .82e 1.3 69.95 59.34 3 62.27 16 62.42 61.25 +.78 -6.5 iShFincls N IYF 1.45e 1.2 126.54 105.78 176 118.21 784 118.59 116.20 +1.02 -1.0 iShBroker N IAI .65e 1.0 70.58 51.86 53 63.99 267 64.85 63.29 -.12 +1.9 iShUSEngy N IYE 1.14e 2.7 43.75 33.70 371 41.81 3424 42.18 41.04 -.13 +5.4 iShESGSel N KLD 1.14e 1.0 119.20 101.27 8 114.26 70 114.26 111.84 +1.45 +2.9 iShCrSPS s N IJR 86.70 66.77 2618 86.22 14896 86.36 82.85 +2.76 +12.3 iShMedDev N IHI 1.57e .8 206.75 160.37 68 204.68 558 205.27 198.34 +4.03 +18.0 iShConsGd N IYK 2.43e 2.0 130.93 111.06 21 119.42 89 119.88 117.00 +1.15 -5.8 iShHltcPrv N IHF .24e .1 182.86 139.65 10 180.22 192 180.29 174.23 +4.58 +14.9 iShCorTInt N IXUS 1.28e 2.1 67.93 56.86 458 60.39 3889 60.47 59.13 +.26 -4.3 iShPharm N IHE 3.11e .9 166.06 139.28 11 156.88 29 157.00 149.60 +5.52 +1.6 iShBasM N IYM 1.42e 1.4 108.32 89.10 55 99.62 242 99.94 97.87 +.61 -2.5 iShPeru N EPU .70e 1.8 44.95 33.64 105 39.02 522 39.16 38.49 -.23 -4.8 iShCorEafe N IEFA 1.56e 2.4 70.84 60.28 5336 63.81 22457 63.91 62.36 +.44 -3.4 iShOilEq N IEZ .86e 2.4 40.89 29.57 25 36.43 89 36.49 35.37 -.08 +1.4 iShDJ US N IYY 2.01e 1.5 143.07 120.52 42 138.46 102 138.63 135.35 +2.12 +3.6 iShO&GEx N IEO 1.06e 1.4 77.84 50.49 55 74.54 378 75.04 72.60 +.23 +14.7 iShAggrAllo N AOA .98e 1.8 56.94 51.02 41 53.43 167 53.45 52.65 +.03 -.8 iShCrShUS s Q ISTB 50.47 48.89 158 49.04 506 49.05 48.95 -.04 -1.6 iShEurope N IEV 1.12e 2.5 50.81 43.96 395 45.46 1810 45.52 44.16 +.75 -3.8 iShGroAllo N AOR .81e 1.8 46.77 43.07 91 44.32 267 44.39 43.84 -.04 -1.3 iSRusMic N IWC 1.08e 1.0 109.92 83.45 119 108.87 394 109.08 105.04 +3.25 +13.7 iShModAllo N AOM .71e 1.9 39.05 36.79 200 37.44 411 37.51 37.18 -.09 -1.6 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 113 24.68 285 24.69 24.40 +.12 -4.5tiSMsciVal N EFV 1.66e 3.2 59.57 50.57 1494 52.02 5144 52.10 50.57 +.68 -5.8 iSSCVal N IJS 1.73e 1.0 169.45 132.50 142 168.39 3352 168.69 162.03 +5.12 +9.7 iShConsAllo N AOK .64e 1.9 35.27 33.55 45 34.02 162 34.06 33.73 +.02 -1.8 iShEafeGr N EFG 1.37e 1.7 85.81 72.88 118 79.15 489 79.27 77.58 +.35 -2.0 iShSCGrth Q IJT 1.54e .8 196.42 149.00 167 195.28 1433 195.63 187.57 +6.32 +14.8 iShiB3-20F s N IBCD 24.82 24.24 19 24.31 34 24.38 24.29 -.03 -.9 iShiB3-23x s N IBCE 24.76 23.38 1 23.56 2 23.58 23.51 -2.9 iShBd3-23 s N IBDD 26.95 25.50 5 25.64 12 25.67 25.57 -.01 -3.1 iShBd3-20 s N IBDC 26.38 25.81 9 25.90 56 25.94 25.84 +.03 -.7 iStar N STAR 4 12.26 9.75 296 11.03 1458 11.09 10.65 +.24 -2.4 iStar pfD N STARpD 2.00 7.9 26.12 24.29 3 25.37 13 25.40 25.24 +.00 iStar pfG N STARpG 1.91 7.6 25.94 24.21 25.07 6 25.07 24.97 +.05 -1.8 iStar pfI N STARpI 1.87 7.5 25.94 24.25 3 25.15 7 25.15 24.85 +.16 -.1 ITT Inc N ITT .54 1.0 17 57.62 38.66 409 51.86 2225 52.54 51.26 -.41 -2.8 Itus Cp hrs Q ITUS 6.43 .60 179 3.33 366 3.44 3.01 +.30 +41.1 Iberiabnk Q IBKC 1.52 1.9 28 87.55 68.55 279 78.00 886 78.15 75.30 +2.20 +.6 Iberia pfB Q IBKCP 1.66 6.0 30.16 25.82 1 27.37 4 27.50 27.33 -.13 -3.5 Iberiab pfC Q IBKCO 1.65 6.0 28.92 26.21 3 27.40 13 28.18 27.14 +.15 -2.5sIcahn Ent Q IEP 7.00f 9.5 31 73.23 49.13 82 74.01 271 74.21 70.60 +2.95 +39.6 IchorHld n Q ICHR 10 35.51 17.76 811 21.98 3382 22.00 20.17 +.76 -10.7 Icon PLC Q ICLR 34 138.17 96.03 142 132.75 624 133.74 130.22 +.22 +18.4tIconixBrnd Q ICON 1 7.06 .55 691 .68 4280 .70 .55 +.10 -47.2 Idacorp N IDA 2.36 2.5 23 100.04 79.59 243 94.42 728 94.76 91.79 +2.18 +3.3 IdealPower Q IPWR 3.29 1.00 52 1.07 112 1.10 1.02 +.01 -24.6 Identive lf Q INVE 5.91 2.55 5 3.96 36 4.04 3.84 +.09 +18.6 IderaPhm Q IDRA 2.87 1.12 1124 1.41 3256 1.50 1.27 +.09 -33.2 IDEX N IEX 1.72 1.3 30 150.72 110.25 228 137.39 1370 137.95 134.67 +.91 +4.1 iGATE N PTI 19.52 iKangHlth Q KANG 18 20.62 11.70 444 20.56 1101 20.58 20.45 +.10 +30.1 Ikonics Q IKNX 13.03 7.25 0 10.65 2 10.80 10.50 -.05 +41.6 ITW N ITW 3.12 2.2 29 179.07 135.07 1738 139.64 4817 141.14 136.79 +1.10 -16.3 Illumina Q ILMN 74 293.15 167.98 663 286.13 2236 286.95 274.66 +6.84 +31.0 ImageSens Q ISNS 5.20 2.50 2 4.15 12 4.15 4.05 +40.7 Imax Corp N IMAX 26.70 17.58 412 22.90 1841 23.10 21.10 +.75 -1.1 Immersn h Q IMMR 9 17.71 5.76 309 15.61 1992 16.14 15.07 +.17 +121.1 ImmuCell Q ICCC 76 9.25 5.26 2 6.80 9 6.87 6.75 -.02 -22.6 ImmuneDs Q IMDZ 13.05 2.80 166 4.95 795 5.05 4.43 +.40 +26.9 ImmuneP rs Q IMNP 3.28 .17 360 .18 1601 .20 .17 -.00 -67.9 ImunoCll rs A IMUC 2.79 .17 234 .25 732 .26 .25 -.01 -20.3 ImunoGn Q IMGN 13.41 4.80 2550 11.26 9210 11.43 9.59 +1.53 +75.7 Imunmd Q IMMU 26.48 7.17 2303 24.20 6512 24.88 23.11 +.53 +49.8 Immuron n Q IMRN 16.70 4.47 4 10.02 8 10.90 9.85 -.14 +89.4 Immutep Q IMMP 3.06 1.25 76 2.58 361 2.65 2.33 +.20 +64.3 ImpacMtg A IMH 4 15.69 7.18 8 9.46 56 9.78 9.12 -.07 -6.9 ImpOil g A IMO .57 1.7 67 33.55 25.91 330 33.44 897 33.54 32.39 +.19 +7.2 Imperva Q IMPV 53.95 37.17 133 49.45 575 49.65 47.50 +1.20 +24.6 Impinj n Q PI 55.90 9.95 336 23.82 1179 24.10 21.02 +1.71 +5.7 ImprimisP Q IMMY 3.30 1.35 22 2.33 88 2.35 2.16 +.13 +37.1 IncOpR A IOR 29 14.25 8.51 13.41 11 13.98 13.35 +.06 +21.0 Incyte Q INCY 140.11 60.23 1502 70.83 5068 71.38 66.28 +3.83 -25.2 IndCDrillg N ICD 5.48 2.72 69 4.71 298 4.73 4.00 +.59 +18.3 IndepHld N IHC .25f .7 13 39.85 20.53 10 35.50 33 35.65 32.80 +2.25 +29.3 IndepRT N IRT .78a 7.6 21 10.63 8.26 416 10.32 2247 10.43 10.12 +.19 +2.3 IndBkMA Q INDB 1.52 1.9 23 84.83 65.25 63 79.90 281 80.30 77.90 +1.50 +14.4 IndBkMI Q IBCP .60 2.3 20 27.10 18.50 49 26.05 271 26.25 25.45 +.55 +16.6 IndepBkTX Q IBTX .56f .8 20 79.00 51.71 112 68.15 460 68.50 66.40 +1.35 +.8 IndiaFd N IFN 1.82e 1.9 28.81 23.71 33 24.32 281 24.37 23.97 +.06 -6.9 IndiaGCap A IGC 1.63 .30 170 .49 536 .51 .44 -.00 -50.6 IndoTel s N TLK .67 36.19 23.66 374 26.97 1600 27.02 25.26 +.96 -16.3 IndusAcq n Q INDU 11.74 9.65 3 9.93 7 9.97 9.90 +.07 +1.8 IndusAc un Q INDUU 10.60 9.95 10.54 150 10.54 10.54 +.11 +4.9 IndSvAm lf Q IDSA 2.70 1.30 2 1.87 16 2.02 1.85 -.20 +14.0 IndLogis n Q ILPT .27p 73 24.00 17.21 53 22.62 337 22.78 22.18 +.27 -3.1 IndBach N IBA .87e 1.4 67.61 53.00 9 60.82 47 61.00 54.87 +3.51 +6.1 Infinera Q INFN 12.39 6.10 788 10.20 3235 10.24 9.69 +.27 +61.1 InfinityPh Q INFI 3.75 .93 174 1.99 770 2.00 1.87 +.08 -2.0 InflaRx n Q IFRX 70 42.83 14.47 17 32.00 55 33.66 30.45 -.25 +52.7 InfoSvcs Q III .20f 4.7 5 4.63 3.52 132 4.22 496 4.25 4.03 +.12 +1.2sInfosys N INFY .40e 2.1 17 19.86 13.88 6713 19.15 26987 19.86 18.91 -.28 +18.1 InfrREIT n N HIFR 1.00 4.4 18 23.22 17.60 189 22.67 595 22.83 21.76 +.50 +22.0 InfrEnAlt Q IEA 10.42 8.25 41 9.69 205 9.84 9.11 +.38 -2.3sInfuSystem A INFU 3.60 1.65 116 3.55 302 3.60 3.50 +54.3 IngerRd N IR 2.12f 2.4 21 97.67 79.63 1470 89.87 5476 91.07 88.26 +.14 +.8sIngevity N NGVT 84.87 55.07 248 85.03 746 85.22 79.95 +4.17 +20.7 InglesMk h Q IMKTA .66 2.0 14 36.95 20.75 74 32.90 310 33.35 31.50 +1.10 -4.9 Ingredion N INGR 2.40 2.1 15 146.28 107.77 290 111.84 1473 112.61 108.86 +1.14 -20.0 InnerWkgs Q INWK 26 12.03 8.19 86 8.94 416 9.03 8.45 +.25 -10.9 Innodata Q INOD 1.85 .88 17 1.05 159 1.06 .00 +.05 -22.8 Innophos Q IPHS 1.92 3.9 43 51.34 38.66 38 48.69 168 49.01 46.98 +1.09 +4.2 Innospec Q IOSP .88f 1.1 29 81.05 54.10 93 79.75 280 79.90 75.95 +3.20 +13.0 InnovBio rs Q INNT 50.50 3.43 183 20.43 1375 29.09 20.22 -3.14 +234.9 InnovInd n N IIPR 1.00 2.8 39.75 15.72 90 35.48 380 37.00 34.89 -1.14 +9.8 InnoInd pfA N IIPRpA 28.80 25.50 0 28.38 3 28.65 28.14 -.27 +1.6 InnovSolu Q ISSC 10 4.52 2.60 2 2.96 6 3.03 2.92 +.05 +.7 Innoviva Q INVA 1.00 6.9 14 17.99 11.47 614 14.58 3427 14.72 13.34 +.78 +2.7 Innsuites A IHT .01 .6 3.70 1.23 163 1.80 172 1.88 1.32 +.37 +2.9sInogen Q INGN 194.23 89.01 211 191.86 578 195.84 179.49 +5.53 +61.1 Inovalon n Q INOV .12p 17.80 8.90 512 10.65 1403 10.80 9.70 +.73 -29.0 InovioPhm Q INO 8.21 3.64 866 4.41 2928 4.41 3.79 +.49 +6.8 Inphi N IPHI 17 44.25 23.65 411 33.86 1424 34.37 32.02 +1.25 -7.5 Inpixon rs Q INPX 29.28 .12 2622 .16 10725 .18 .13 -.01 -97.5 InseegoCp Q INSG 2.33 1.01 65 1.99 337 2.03 1.91 -.02 +23.6 InsightEnt Q NSIT 17 51.28 32.11 132 50.22 567 50.40 48.10 +1.29 +31.2 InsightS n N INSI .80 4.3 21.10 18.04 13 18.59 46 18.87 18.26 -.33 -6.6 Insignia s Q ISIG .70e 2.40 .97 7 1.68 20 1.73 1.63 +.05 +41.2 Insmed Q INSM 33.94 11.49 455 25.63 1780 25.68 23.53 +1.98 -17.8 Insperity s N NSP 32 101.90 34.88 219 96.30 963 99.00 94.70 +1.05 +67.9 InsprMed n N INSP 41.01 22.50 79 37.21 347 39.51 35.35 +1.55 +49.0 InspEnt Q INSE 14.00 4.40 134 6.05 188 6.88 5.95 -.20 -38.3 InstlldBPd N IBP 30 79.40 50.95 101 56.15 702 56.90 54.45 -.40 -26.1 Insteel Q IIIN .12a .3 27 35.60 23.20 41 34.80 204 35.15 32.77 +1.40 +22.9 Instructre n N INST 46.95 28.50 377 44.25 953 44.30 41.90 +1.70 +33.7 Insulet Q PODD 102.89 48.82 488 88.74 2374 89.18 83.40 +3.04 +28.6 InsysTher s Q INSY 14.00 4.10 318 7.20 1567 7.37 6.95 -.04 -25.2 IntecPhm n Q NTEC 9.80 4.00 77 4.60 228 4.70 4.30 +.20 -10.7 IntegerHl N ITGR 67.91 40.01 104 67.10 530 67.50 63.50 +2.45 +48.1 IntegLfSc s Q IART 73 67.50 41.51 509 64.21 3210 64.36 61.58 -.20 +34.2 IntgDv Q IDTI 35 35.40 23.07 905 33.63 3588 33.76 31.28 +1.75 +13.1 IntegMed n Q IMTE 44.00 1.85 4 15.51 18 17.28 14.80 -1.85 +175.5 Intel Q INTC 1.20 2.3 19 57.60 33.23 19960 51.37 89595 51.50 48.83 +1.66 +11.3 Intellia n Q NTLA 35.99 14.45 854 31.44 2457 31.52 26.95 +4.08 +63.6 Intellichk A IDN 3.95 1.50 6 2.14 30 2.30 2.09 -.16 -16.4 IntellgSys A INS 9.90 3.50 2 8.92 11 9.13 8.50 +.25 +95.6 Intelliph Q IPCI 4 2.92 .32 128 .46 435 .50 .44 +.01 -43.1 Intelsat N I 21.05 2.44 2471 17.88 7950 18.18 15.90 +1.22 +427.4 IntParfum Q IPAR .84 1.5 39 55.45 35.55 50 55.10 184 55.25 53.05 +1.60 +26.8 InterXion N INXN 67.19 44.03 542 63.68 1995 63.99 61.79 +1.26 +8.1 InteractB Q IBKR .40 .7 34 80.32 36.23 858 60.79 4758 65.34 60.03 -3.62 +2.7 InterceptP Q ICPT 135.59 51.05 670 94.00 2613 95.04 83.09 +10.09 +60.9 IntcntlExc s N ICE .88e 1.2 17 76.69 63.22 1638 73.10 6559 74.33 72.21 -.45 +3.6 IntCtlHtls N IHG 69.23 49.03 102 62.78 458 62.83 61.57 +.11 -1.1 InterDig Q IDCC 1.40 1.7 12 85.50 67.55 222 84.20 1022 84.65 80.50 +3.30 +10.6 Interface Q TILE .26 1.1 25 26.25 18.30 323 23.95 1444 24.25 22.75 +1.00 -4.8sIntergroup Q INTG 28.35 21.30 3 28.90 4 29.00 26.70 +2.19 +21.2tIntlnkEl n Q LINK 9.50 2.50 37 3.13 176 3.49 2.50 -.12 -40.0sIntermolec Q IMI 1.80 .86 228 1.95 432 1.95 1.66 +.28 +42.3 Internap rs Q INAP 22.36 8.88 298 12.17 934 12.49 10.16 +1.75 -22.5 IntlBcsh Q IBOC .66 1.5 18 45.00 33.85 96 43.75 398 44.25 42.45 +.95 +10.2 IBM N IBM 6.28f 4.4 10 171.13 137.45 2869 142.48 12355 142.94 138.20 +2.78 -7.1 IntFlav N IFF 2.76f 2.2 32 157.40 122.11 378 125.21 1718 125.49 122.72 +1.25 -18.0 IntlGmeT n N IGT .80 3.4 31.00 17.92 2273 23.74 7785 23.79 22.44 +.50 -10.4 IntPap N IP 1.90 3.6 17 66.94 50.00 1470 52.36 7740 52.65 50.98 +.28 -9.6 IntlSeaw n N INSW 24.78 15.23 68 23.65 281 23.74 22.84 +.51 +28.1sIntlSpdw Q ISCA .47f 1.0 9 49.95 32.25 236 46.85 1166 49.95 44.40 +2.15 +17.6 IntTower g A THM .78 .29 93 .59 433 .60 .51 +.09 +37.2 IntrntGold Q IGLD 10.91 2.40 7 3.18 42 3.19 2.71 +.43 -62.4 IntrntInitJ Q IIJI .12e 1.3 12.50 8.12 6 9.45 17 9.88 9.30 -.58 +3.7 IntrpDia rs Q IDXG 1 1.80 .72 306 .90 954 .91 .88 +.01 -11.8 Interpublic N IPG .84 3.7 15 26.01 18.30 2392 22.86 13444 23.29 22.11 -.58 +13.4 IntersENT Q XENT 42.95 26.90 109 36.60 754 37.10 34.98 -.85 +13.0 Intersectns Q INTX 4.78 1.46 40 1.75 196 2.03 1.72 -.28 -22.6 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 9 25.16 27 25.68 25.15 -.03 -1.3 inTestCorp A INTT 19 10.25 5.75 24 7.45 83 7.45 7.05 +.15 -13.9 Intevac Q IVAC 97 12.20 4.51 113 4.85 606 4.95 4.70 -29.2 IntraCellu Q ITCI 25.82 10.25 710 20.31 1520 20.80 17.45 +2.64 +40.3 IntPotash N IPI 5.31 2.24 472 4.19 2425 4.20 4.00 +.09 -12.0 Intrexon N XON 25.30 10.26 1093 14.56 7065 14.88 13.20 +.62 +26.4 IntriCon Q IIN 46.20 6.90 96 42.65 396 43.45 39.15 +2.35 +115.4 Intuit Q INTU 1.56 .7 46 216.63 130.26 1383 208.15 5650 208.39 201.71 +3.85 +31.9sIntSurg s Q ISRG 75 496.92 306.86 592 495.46 2446 498.06 471.80 +16.98 +35.8 Inuvo A INUV 1.24 .68 12 .75 198 .78 .70 -.02 -7.4 Invacare N IVC .05 .3 20.00 12.30 196 18.10 619 18.80 18.05 -.49 +7.4 Invesco24 n N IHTA 10.33 8.28 40 9.29 84 9.34 9.13 +.13 -9.9 InvHiIn23 n N IHIT 10.32 9.53 52 9.83 218 10.00 9.83 -.07 +.4 InvAdvMu2 A VKI .78 7.3 11.93 10.33 53 10.65 256 10.77 10.65 -.01 -6.4 InBLDR As Q ADRA .72e 2.2 37.70 30.77 2 33.30 4 33.36 32.71 -.25 -3.6 InBLDR Dv Q ADRD .72e 3.2 25.31 21.69 25 22.61 58 22.71 22.06 +.23 -3.9 InBLDR Em Q ADRE .60e 1.4 48.92 38.20 10 41.53 34 41.53 40.24 +.66 -3.7 InBLDR Eu Q ADRU .78e 3.5 24.65 21.40 22.10 1 22.10 21.59 +.49 -3.5 Inv Bond N VBF .83a 4.7 20.29 17.47 17 17.67 102 17.99 17.67 -.25 -11.2 InvCAVal N VCV .79 6.7 13.20 11.53 20 11.81 326 11.89 11.78 +.01 -6.1 InvDynCrd N VTA .90 7.7 12.10 11.33 154 11.63 508 11.71 11.58 +.01 -.7 In SCMatII Q PSCM .41e .8 55.75 43.76 0 53.14 1 53.14 53.14 -.46 +1.5 InSC UtilII Q PSCU 1.21e 2.1 57.53 47.05 9 56.60 42 56.60 54.97 +3.76 +7.2 InOpYCmd Q PDBC 19.43 15.47 948 18.22 1492 18.24 18.05 -.48 +4.4 PS BldCns N PKB .07e .2 36.44 28.22 31.19 -10.1 InvGDrChi Q PGJ .20e .4 50.87 37.28 44 46.30 269 46.35 44.93 +.27 +3.3 InvDivAch Q PFM .50e 1.9 27.77 23.91 12 25.94 47 26.00 25.44 +.27 -1.9 InvHiYlDv Q PEY .54 3.0 18.61 16.52 47 17.93 650 17.97 17.45 +.33 +.7 InvIntlDiv Q PID .65e 4.1 17.38 15.13 100 15.90 956 15.91 15.40 +.29 -3.9 PwShMda N PBS .27e .9 31.86 26.87 30.87 +9.8 PwSMidGr N PXMG .19e .4 49.44 36.00 49.35 +16.2 InvNsdMo Q DWAQ .06e .1 117.50 89.13 2 113.13 10 113.27 109.40 +2.11 +10.3 PwSSmGr N PXSG .08e .2 36.79 27.86 36.72 +14.3 InvUtils Q PUI .63e 2.2 29.97 23.64 5 28.44 30 28.47 27.53 +.73 +2.2 InvWtrRs Q PHO .18e .6 31.82 26.47 17 30.70 109 30.75 29.87 +.49 +1.4 InvBuybk Q PKW .52e .9 63.49 52.75 55 57.70 475 57.80 56.35 +.95 -2.2 PSR2KEqW N EQWS .41e .9 46.19 37.76 46.03 +6.0 InvNasIntn Q PNQI 147.75 101.71 73 143.26 204 143.56 137.46 +4.02 +23.8 InvSmMid Q PRFZ 1.30e .9 143.22 113.90 30 142.81 302 142.97 138.00 +3.65 +9.9 InvBasMat Q PYZ .61e .9 75.26 60.34 1 68.80 12 68.80 67.28 +.77 -2.6 Inv CnsCyc Q PEZ .30e .5 57.39 43.86 87 55.62 780 55.67 54.07 +.88 +10.6 InvTechM Q PTF .26e .4 64.75 45.17 10 62.24 116 62.27 59.16 +2.32 +18.1 InvDWA M Q PDP .11e .2 57.68 46.49 56 56.17 248 56.20 54.96 +.83 +8.8 InvInds Q PRN .19e .3 64.86 53.31 3 60.12 95 60.35 59.17 +.01 -1.4 InvHlthcr Q PTH 94.93 59.64 29 91.31 86 91.31 86.65 +3.76 +26.7 Inv Fincl Q PFI .14e .4 37.29 30.63 28 34.86 848 34.99 34.42 +.03 -.7 InvEngy Q PXI .69e 1.6 46.64 30.10 13 43.46 219 43.56 42.05 +.30 +10.1 InvCnsStp Q PSL .67e .9 72.79 58.73 5 71.96 74 72.15 70.14 +1.15 +10.6 In1-30TrII Q PLW .66 2.1 33.52 30.78 4 31.89 148 31.89 31.66 +.18 -2.7sInSC InfoII Q PSCT .08e .1 84.88 71.36 22 85.66 39 85.91 83.47 +2.38 +12.1sInSC Ind II Q PSCI .40e .6 69.17 52.88 12 69.71 24 69.90 68.42 +1.69 +8.1sInSC HCrII Q PSCH 131.98 83.33 101 133.58 190 133.66 130.40 +7.12 +35.6sInSC FinII Q PSCF .97e 1.5 58.22 48.65 6 58.55 12 58.55 57.51 +.88 +7.4 InSC EgyII Q PSCE .14e .8 18.77 11.37 43 17.25 72 17.30 16.81 +.02 +12.0sInSC CnS II Q PSCC 1.34e 1.6 82.48 64.11 13 83.13 62 83.37 79.64 +3.11 +11.2sInSC CnDsII Q PSCD .35e .5 67.08 50.36 41 67.38 48 67.74 66.12 +3.59 +10.2 PS SP500 n N SPMV 28.51 25.24 27.34 -.7 PS LowVRot N DWLV 33.00 27.85 32.94 +5.8 PSBldABd N BAB 1.31 4.4 30.98 29.23 29.57 -3.6 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 0 24.44 75 24.55 24.42 -.06 -1.8 InKBWRg II Q KBWR .79e 1.4 61.23 47.64 4 58.41 21 58.51 57.01 +.47 +4.3 InP&CInsII Q KBWP .69e 1.1 63.06 52.71 5 59.86 12 60.18 59.13 +.36 +.8 InKbwReit Q KBWY 2.58 7.0 38.43 29.75 71 36.70 345 36.83 35.02 +.97 +3.6 InKbwHiD II Q KBWD 2.10 9.0 24.69 21.09 47 23.44 251 23.53 22.95 +.40 -.7 In KBWBkII Q KBWB .58e 1.1 60.38 46.12 180 53.85 3132 54.34 53.10 +.24 -2.1 InIntByb II Q IPKW .29e .8 40.14 31.77 215 35.94 500 36.03 35.50 -.05 -4.4 InGlbWtII Q PIO .34e 1.3 27.16 23.34 19 25.34 61 25.36 24.69 +.35 -2.7 InGlGoldII Q PSAU .10e .5 21.85 17.58 2 18.83 28 18.85 18.13 +.38 -4.2 InGlbAgrII Q PAGG .74e 2.8 28.90 24.79 26.51 2 26.67 26.47 -.32 -3.2 In IntlLB II Q IDLB 32.01 27.59 3 29.17 12 29.25 28.87 -.35 -3.2 InDWATcR II Q DWTR 30.81 24.35 11 30.02 143 30.17 29.15 +.41 +6.3 PS SP HiB N SPHB .49e 1.1 46.04 36.07 44.73 +5.3 InTactII Q DWIN 1.18 4.6 28.03 24.71 15 25.81 56 25.86 25.34 +.32 -4.0 In SmCMoII Q DWAS .07e .1 57.35 41.94 112 56.21 517 56.32 53.49 +2.18 +15.4 InDWA MoII Q DWLV 33.50 32.05 5 32.98 39 33.02 32.20 +.48 -1.5 InEmMomII Q PIE .12e .6 22.22 16.99 104 19.56 612 19.97 19.23 -.46 -4.8 InDevMoII Q PIZ .26e .9 29.70 25.29 38 27.54 118 27.60 26.93 +.05 -.3tInvHiInc2 N VLT 1.24 9.2 15.25 13.44 36 13.48 68 13.54 13.44 -.01 -8.4 Invsco iim N IIM .84 5.9 15.47 13.64 80 14.12 356 14.24 14.10 -.01 -5.2 Invesco N IVZ 1.16 4.4 11 38.43 26.16 2467 26.44 11556 26.99 26.22 -.12 -27.6 InvMtgCap N IVR 1.68 10.4 7 18.86 15.15 515 16.21 3103 16.29 15.81 +.31 -9.1 InvMtg pfA N IVRpA 1.94 7.7 25.50 24.24 11 25.15 23 25.19 25.00 +.20 +.5 InvMtg pfB N IVRpB 1.94 7.4 26.44 24.25 6 26.19 28 26.19 25.83 +.35 +1.7 InvMtg pfC N IVRpC 1.88 7.5 25.73 23.40 67 25.02 146 25.06 24.56 +.42 +.1 Invsco oia N OIA .39 5.2 8.25 7.34 40 7.58 304 7.64 7.55 +.03 -5.3 InvMuOpTr N VMO .88 7.5 13.37 11.52 97 11.77 383 11.85 11.74 +.03 -5.1 InvMuniTr N VKQ .82 6.9 13.04 11.51 68 11.83 315 11.92 11.78 +.01 -5.4 InvPAVal N VPV .79 6.6 12.68 11.54 60 12.01 235 12.05 11.92 +.04 -1.2 Invsco iqi N IQI .76 6.4 13.04 11.70 92 11.94 411 12.05 11.92 +.02 -4.6 InvSrInco N VVR .31 7.3 4.60 4.26 343 4.28 1581 4.30 4.26 -2.5 InvTrIG N VGM .88 7.1 13.80 12.09 95 12.37 353 12.45 12.33 -6.1 InvTrNY N VTN .85 6.7 14.00 12.61 28 12.75 117 12.87 12.74 -7.1sInvestar Q ISTR .16f .5 28 28.95 20.25 12 29.50 51 29.90 27.40 +1.89 +22.6 InvTech N ITG .28 1.3 23.96 17.63 93 21.29 467 21.48 20.71 +.37 +10.6 InvestBncp Q ISBC .36 2.8 19 14.69 12.48 1309 12.95 6536 13.03 12.65 +.16 -6.7 InvRlEst N IRET .28 5.0 6 5.99 4.05 718 5.64 2234 5.80 5.45 +.11 +13.0 InvRlE pfC N IRETpC 1.66 6.8 26.08 22.29 1 24.54 2 24.60 24.31 +.20 -5.7 InvTitl Q ITIC 1.60a .9 15 221.88 162.67 1 186.50 4 187.35 184.00 +1.84 -6.0 Invitae n N NVTA 10.44 4.35 543 7.96 1750 8.07 7.11 +.61 -12.3 InvitHm n N INVH .44 1.9 24.30 20.25 1348 23.15 6941 23.24 22.60 +.09 -1.8 Invuity n Q IVTY 9.55 2.35 148 4.00 298 4.05 3.66 +.10 -35.5 IonisPhm Q IONS 65.51 39.07 954 45.53 2722 45.58 41.05 +3.86 -9.5 IovanceTh Q IOVA 19.90 4.45 980 13.75 2241 14.10 12.50 +.95 +71.9 iPBetaCmd N BCM 32.00 25.55 1 29.66 8 29.68 29.44 -.13 +1.4 iPBetaCrOil N OLEM 21.88 13.42 2 20.96 4 21.10 20.84 -.66 +18.4 iPTr5yBear Q DFVS 37.18 27.28 35.70 1 36.86 36.86 +12.6siRadimed Q IRMD 21.43 8.25 31 20.95 129 21.43 20.00 +.20 +38.3 Iridex Q IRIX 10.98 4.28 18 6.48 35 6.69 6.11 -.48 -15.0 IridiumCm Q IRDM 20 17.95 9.68 843 17.10 2684 17.55 15.90 +1.00 +44.9 Iridium pfB Q IRDMB 16.88 3.1 593.19 348.00 543.27 0 +35.1 IronMtn N IRM 2.20 6.1 31 41.52 30.78 974 35.89 5669 36.09 34.42 +.88 -4.9sIronwdPh Q IRWD 19.92 12.89 1293 20.06 3637 20.50 18.99 +.94 +33.8 iShItaly rs N EWI 34.45 27.76 595 29.51 3673 29.56 28.46 +.62 -3.1 iShJapan rs N EWJ 64.71 52.81 4857 57.20 33546 57.34 56.63 -.71 -4.6 iSMlasia rs N EWM 36.56 30.46 1077 30.82 3436 31.24 30.61 -.36 -6.5tiShSing rs N EWS 28.35 23.36 563 23.37 5073 23.81 23.23 -.62 -9.9 iSTaiwn rs N EWT 39.36 35.01 6058 35.53 18555 35.79 35.17 -.47 -1.9 iSh UK rs N EWU 38.05 32.87 993 34.95 4754 35.01 34.19 +.17 -2.4 iSh0-5IGCp N SLQD .79 1.6 50.73 49.46 201 49.56 1852 49.58 49.48 -.07 -1.4 iShCmdOpT N CMDT 41.95 34.63 36.37 0 36.37 36.36 -.10 -2.2 iShCvBd N ICVT .67e 60.09 51.90 28 58.51 81 58.55 57.32 +.80 +6.2 iShCorEM N IEMG .95e 1.8 62.70 49.53 10595 52.48 42889 52.67 51.45 -.03 -7.8 iSh 5-10Cp n N MLQD 49.96 47.08 1 47.59 1 47.59 47.34 +.14 -3.7 iShRUT P n Q AMCA .26e 28.53 24.40 3 27.29 30 27.32 26.93 +.11 -.3 iSh USD n Q SUSC 25.90 24.01 24.23 13 24.23 24.10 +.03 -4.8 iShColomC N ICOL .43e 2.8 16.51 13.45 56 15.43 89 15.51 14.87 +.48 +6.9 iShEnhBd n N IGEB 50.77 47.60 1 48.00 1 48.00 47.72 +.09 -4.6 iSh 1-5Yr n Q SUSB 25.26 24.46 0 24.51 40 24.51 24.46 -.01 -1.8tiShDefBd n N HYDB 51.96 48.94 49.05 1 49.05 48.94 -.17 -3.2 iShFSIntSC N ISCF .12p 34.73 27.98 7 31.55 25 31.57 31.13 -.18 -2.8 iShRs2500 n N SMMD 47.19 38.87 3 46.62 4 46.64 45.54 +.55 +6.7 iShFacSIntl N INTF .17p 31.21 26.14 129 27.75 643 27.79 27.19 +.12 -3.8tiShArgGl n N AGT 32.94 22.40 1 23.91 487 23.91 22.40 +1.04 -20.8 iShFS USA N LRGF .19e 33.93 28.60 113 32.38 1997 32.42 31.75 +.41 +1.9 iShFSUsaSC N SMLF .23e 43.45 34.88 33 43.10 210 43.17 41.60 +1.28 +9.1 iShFacSGbl N ACWF .11p 34.07 27.11 7 30.12 41 30.20 29.65 +.09 -1.8 iSh iBd23 n N IBML 25.96 24.64 8 24.98 37 25.01 24.91 +.03 -1.0 iSh IntDv n N IDEV 62.47 53.10 8 56.47 60 56.47 55.20 +.47 -3.5 iShMgRE rs N REM 47.64 39.80 137 44.56 630 44.63 43.22 +1.11 -1.4 iShExpoTc Q XT .14p 38.52 31.51 102 37.01 461 37.05 35.85 +.78 +4.4 iSh0-5HYCp N SHYG 2.38 5.1 48.03 45.93 716 46.61 1902 46.64 46.31 -.01 -1.1 iShDvlValu N IVLU 28.44 24.09 8 25.23 123 25.26 24.68 +.22 -4.6 iSh 3-10yr n N IMTB 50.70 47.14 1 47.82 6 47.83 47.49 -.00 -3.8 iShSaudi N KSA 31.99 24.69 25 30.36 268 30.93 30.24 -1.01 +16.0 iSh USA Op Q ESGU .92e 1.5 62.57 52.86 11 60.54 47 60.55 59.18 +.65 +3.8siSh MinVl n N SMMV 31.76 27.25 23 31.74 80 31.84 30.96 +.54 +8.7tiShHYlexOG Q HYXE 52.50 49.68 0 49.81 1 49.81 49.68 -.21 -2.4 iShIntDevM N IMTM .30p 33.00 27.90 15 29.74 147 29.75 29.16 +.08 -2.5 iShIntDevQ N IQLT .55p 31.40 27.21 11 29.07 78 29.08 28.39 +.32 -2.0 iShLwCarb N CRBN .94p 125.97 106.96 5 116.39 37 116.39 114.00 +1.01 -.4tiShFallAn n Q FALN 1.48a 5.6 30.06 26.00 17 26.33 41 26.34 26.00 +.03 -3.0 iShDvlSize N ISZE 29.72 26.10 26.46 2 26.48 26.46 -1.31 -6.6 iShCHdEM N HEEM 1.26e 1.9 28.95 23.77 13 25.38 104 25.49 25.05 -.23 -4.2tiShMsciChA A CNYA 35.68 26.36 5 26.54 63 26.86 26.34 -1.20 -17.1 iSh ESG Opt Q ESGD 72.49 62.02 29 65.76 186 65.83 64.18 +.63 -3.1 iSh IntDvGr N IGRO 62.04 53.77 3 55.12 26 55.38 54.26 +.58 -7.2 iSh GlImp n Q MPCT 1.18e 2.1 62.84 54.01 2 57.45 4 57.45 55.88 +.78 -2.9 iShMultiTc N TCHF 43.01 34.12 0 41.92 2 41.92 41.21 +.58 +8.1 iShMultHl N HCRF 35.18 29.11 1 33.70 91 33.70 32.78 +.59 +6.6 iShiB20Mun N IBMI .24 .9 25.44 25.18 15 25.38 85 25.38 25.31 -.00 +.1 iShMultMat N MATF 36.19 30.14 32.01 1 32.02 31.86 -.27 -6.4 iSh MultFin N FNCF 37.85 30.16 1 33.39 3 33.39 32.96 +.03 -5.5 iShMultiEn N ERGF 30.71 23.28 1 29.32 4 29.32 29.02 +.49 +3.6 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 11 90.75 64 90.79 90.15 +.20 -.1 iShCHAust N HAUD 1.81p 25.23 22.42 24.54 0 +.2 iShCTotBd s Q IUSB 51.49 48.94 69 49.44 398 49.44 49.13 +.09 -2.8 iSh MultCnS N CNSF 27.25 23.37 0 24.81 0 24.81 24.81 +.26 -6.3 iShCDivGr N DGRO .65e 1.9 37.22 31.14 415 34.76 1760 34.83 34.07 +.48 -.1 iSh MulConD N CNDF 34.53 27.45 33.75 0 +7.8 iShCHEmu N HEZU .64e 1.7 31.62 28.32 488 29.82 2863 30.07 29.32 -.24 iShGblReit N REET .94e 3.6 26.68 23.40 86 26.09 793 26.16 25.30 +.43 iSh AdapJp N DEWJ .18p 31.33 26.25 0 28.12 0 28.12 28.12 -.80 -5.4 iSh AdapC N DEFA .48p 30.45 27.17 29.19 0 28.22 28.07 -.7 iSh AdapEu N DEZU .56p 30.64 27.16 1 28.11 5 28.22 28.10 -.30 -2.3 iShCoreInt N IAGG 53.61 51.09 65 52.68 339 52.73 52.58 -.01 +1.2 iShEurSC N HEUS 31.56 27.52 31.40 0 29.92 29.92 +4.8 iShCorePac N IPAC 1.06e 1.8 63.99 53.28 96 57.36 601 57.44 56.64 -.31 -3.8 iShCHGer Q HEWG .68e 1.7 30.35 26.39 82 27.57 944 27.80 27.14 -.19 -3.9 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 12 95.86 30 95.89 95.45 +.33 -1.5 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 26.87 7 26.87 26.65 -.03 +1.8 iShJpMinV N JPMV .70e 1.0 72.41 61.22 3 67.05 11 67.14 66.52 -.96 -1.3 iShEafeMV N HEFV 28.27 26.08 27.83 0 +.9 iShEuMinV N EUMV .67e 2.7 26.69 24.16 0 24.91 10 24.93 24.40 +.26 -1.7 iShCHNk400 N HJPX .19p 32.09 26.80 28.52 6 28.63 28.50 -1.11 -6.2 iShCorEur N IEUR 1.18e 2.4 53.97 46.50 198 48.35 792 48.39 47.01 +.77 -3.6 iShxJMinV N AXJV .84p 38.95 32.91 34.63 93 34.83 34.62 -.63 -4.7 iSh2022Mu N IBMK .09e 26.37 25.24 16 25.51 68 25.54 25.44 -.01 -.6 iSh UAE Q UAE .63e 4.1 18.08 14.87 2 15.27 17 15.37 15.01 +.05 -9.1 iShEm exCh N EMXC 58.49 47.58 0 48.75 3 48.75 47.96 +.16 -9.6 iSh Qatar Q QAT .66e 4.0 18.00 13.01 4 16.64 176 16.79 16.36 +.29 +2.7 iShYdOpBd N BYLD .75 3.1 26.66 24.00 2 24.17 27 24.19 24.02 +.04 -3.3 iSh2021Mu N IBMJ .07e 26.08 25.19 9 25.42 59 25.43 25.33 -.01 iSHgxUSHY N HHYX .67e 28.14 27.09 1 27.84 1 27.84 27.84 -.02 -.2 iShRussia rs N ERUS 39.23 28.68 260 34.79 748 34.79 33.47 +.97 +3.8 iSCHeafe N HEFA .70e 1.6 30.88 27.65 250 29.17 1767 29.48 28.87 -.44 -1.7 iShCHMex N HEWW 1.41p 21.71 18.16 19.13 1 19.13 18.90 -.01 -4.3 iShH10yCBd N CLYH .31e 27.42 25.11 1 25.73 16 25.80 25.60 +.11 -2.6 iShCHSpain N HEWP .31p 23.79 20.85 0 21.80 45 21.81 21.55 -1.7 iShHEmBd N EMBH .30e 27.37 25.12 25.14 5 25.33 25.12 -.20 -5.3 iShCHItaly N HEWI .55p 19.17 16.12 0 17.03 3 17.12 16.99 -.17 +1.2 iShShMMu N MEAR .27e 50.18 49.61 8 49.85 93 49.98 49.79 -.12 +.1 iSCHEafSC N HSCZ .19p 32.36 28.02 0 30.68 5 30.97 30.49 -.61 -.9 iShCHAcxUs N HAWX 1.38e 4.0 28.00 24.85 5 26.24 7 26.27 25.99 -.28 -2.3 iShGbMM rs N PICK 37.91 27.20 900 32.43 3311 32.53 31.67 -.20 -6.4 iShCmdSel Q COMT 1.89e 4.9 40.62 32.12 36 38.65 2897 38.78 38.23 -.41 +6.4 iShCHAcwi N HACW .94e 2.1 30.93 26.76 6 29.58 9 29.64 29.23 -.21 +.6 iShGblGld rs Q RING 20.84 16.88 243 17.93 633 17.97 17.31 +.41 -4.6 iShTrFRBd N TFLO .07e .1 50.85 50.00 16 50.26 143 50.26 50.22 -.05 +.1 iShCH UK N HEWU .24p 25.54 22.21 11 24.21 118 24.61 24.00 -.56 -.5 iSh ESG s N ESGE 37.04 15.93 51 33.74 241 33.80 33.03 +.09 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.34 0 -2.5 iShEMktMV N HEMV 29.20 25.12 26.52 14 26.55 26.25 -.28 -3.2 iShLqdty bt A ICSH .25e .5 50.54 49.98 119 50.10 486 50.22 50.02 -.06 +.1 iShCHJpn N HEWJ .74e .5 35.29 28.87 596 31.51 3336 31.77 31.25 -.74 -5.5tiShCHSoK N HEWY .48p 32.01 28.50 2 27.86 2 27.86 27.86 -.84 -7.9 iShFacEmg N EMGF .13p 53.84 42.30 20 45.78 247 45.92 45.05 -.41 -7.5 iSh iBd26 n N IBDR 24.92 22.99 14 23.33 100 23.38 23.18 +.01 -4.9 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 22 25.10 132 25.12 25.09 -.03 -.1 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 88 24.99 342 25.01 24.94 -.05 -1.3 iSiBd12-19 s N IBDK .37e 25.11 24.70 54 24.76 259 24.77 24.73 -.02 -.4 iSiBd12-23 s N IBDO .56e 25.55 24.13 58 24.24 282 24.31 24.17 -.04 -3.3 iSiBd12-22 s N IBDN .55e 25.42 24.19 61 24.33 220 24.34 24.23 -.01 -2.6 iSiBd12-25 s N IBDQ .64e 25.37 23.60 44 23.97 144 23.98 23.80 +.04 -4.2 iSiBd12-24 s N IBDP .63e 25.44 23.86 56 24.06 160 24.09 23.91 -.01 -4.0 iSiBd12-21 s N IBDM .47e 25.19 24.27 82 24.31 501 24.34 24.28 -.06 -2.0 IsoRay A ISR .65 .36 50 .44 255 .46 .43 -.01 +10.3 IsraelChm N ICL .27e 5.8 4.99 3.85 95 4.62 292 4.70 4.48 +.02 +14.4 Isramco Q ISRL 135.05 92.00 0 117.00 1 122.90 117.00 -5.90 +11.8 IssuerDir A ISDR .20 1.0 69 21.85 11.65 2 20.08 15 20.25 19.90 +.19 +9.4 ItauCorpb N ITCB 2.48e 16.9 71 16.34 10.28 2 14.70 11 14.95 14.30 -.15 +9.4 ItauUnibH N ITUB .32e 2.9 16.98 9.92 8051 10.88 33665 10.92 10.19 +.51 -16.2 Iteris Q ITI 8.17 4.09 119 5.31 442 5.45 4.77 +.47 -23.8tIterumTh n Q ITRM 13.00 9.00 55 8.77 197 11.97 8.69 -1.90 -31.8 Itron Q ITRI 79.95 56.70 157 61.30 985 62.00 59.20 +1.25 -10.1 IturanLoc Q ITRN .96 3.1 16 38.00 28.50 34 30.65 133 31.05 30.20 +.30 -10.4 IvyHiInOp N IVH 1.50a 10.5 16.10 13.92 53 14.29 185 14.37 14.25 -.04 -5.5 IvyNxFoc ef Q IVFGC 100.02 99.99 100.02 tIzea n Q IZEA 7.85 .80 1789 1.02 2428 1.18 .80 +.07 -77.4J -:sJ&J Snack Q JJSF 1.80 1.1 25 158.41 124.10 127 158.43 486 158.44 150.70 +5.96 +4.3 JAlexHld n N JAX 33 12.80 8.70 8 11.50 97 11.60 10.85 +.35 +18.6 JJill n N JILL 7 12.77 4.17 621 9.18 1784 9.62 9.06 -.16 +17.7 j2Global Q JCOM 1.66f 1.9 32 91.58 70.27 207 89.50 835 89.57 85.84 +2.89 +19.3 JA Solar Q JASO 10 8.48 6.01 115 6.88 656 6.98 6.67 +.07 -7.8 JBG Smth n N JBGS .90 2.4 38.91 30.79 412 37.50 1639 37.59 35.93 +1.03 +8.0 JD.com Q JD 20 50.68 34.76 11600 39.46 40721 39.53 37.78 +.51 -4.7 JMP Gp27 n N JMPD 25.62 24.11 1 24.97 9 24.99 24.82 +.11 -1.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 67

JMP Grp N JMP .36 6.7 77 7.70 4.92 9 5.37 26 5.47 5.32 -4.1 JMP Gp 23 N JMPB 2.00 7.9 26.00 25.10 2 25.44 8 25.48 25.35 +.06 +.6 JMU Ltd Q JMU 2.55 .34 34 .35 267 .47 .34 -.08 -65.7 JPMCh pfE N JPMpE 1.58 5.9 27.28 25.53 77 26.63 383 26.83 26.12 +.53 -1.6 JPMDvsRt N JPGE .96e 1.6 68.02 56.80 5 60.51 241 60.67 59.36 +.26 -3.2 JPMIntEq N JPIN 1.08e 1.9 63.18 55.18 85 57.77 406 57.84 56.56 +.17 -3.8 JPMDvREm N JPEM 1.31p 64.42 52.16 16 54.07 135 54.24 53.24 +.08 -7.3 JPM DREq N JPUS .26p 74.59 64.52 6 72.05 105 72.08 70.49 +1.00 +2.2 JPM DivInt N JPIH 30.68 27.59 29.45 2 29.66 29.45 +.01 -1.8 JPMDsfEu N JPEU 64.34 56.44 1 59.20 6 59.20 57.77 +.81 -1.9 JPM DivEu N JPEH 29.58 26.58 29.41 0 +4.0 JPM Val n N JVAL 27.44 24.90 25.42 2 25.63 25.27 -.34 -2.6 JPM Qual n N JQUA 27.51 24.85 26.17 2 26.35 26.17 -.26 +.3 JPM Mom n N JMOM 27.78 24.95 0 27.18 2 27.18 26.78 +.33 +6.0 JPM DivAlt N JPHF 28.92 24.80 27 25.11 77 25.12 24.86 +.06 -4.1 JPM FutSt n N JPMF 25.34 23.93 1 24.28 20 24.45 24.28 -.07 -3.5 JPM UlSh n N JPST 51.03 48.88 249 50.13 3152 50.13 50.08 +.03 +.1 JPM SCap n N JPSE 32.53 27.03 8 32.40 57 32.42 31.29 +.90 +9.2 JPM GlB n N JPGB 52.89 49.61 1 49.90 14 50.07 49.64 +.20 -2.5sJPM Evnt n N JPED 25.96 24.55 0 26.24 0 26.24 26.24 +.32 +4.1 JPM Disc n N JPHY 52.80 49.30 8 49.67 403 49.72 49.39 +.17 -3.1 JPM USMid N JPME 66.84 58.25 2 65.83 12 65.86 64.34 +.98 +3.3 JPMorgCh N JPM 2.24f 2.2 15 119.33 88.08 12171 104.06 45422 105.78 102.20 +.42 -2.7 JPMCh wt N JPM/WS 73.85 46.64 72.89 +9.7 JPMCh pfA N JPMpA 1.36 5.3 26.06 24.52 89 25.56 288 25.65 25.43 +.12 +.7 JPMCh pfB N JPMpB 1.68 6.3 27.37 25.76 77 26.48 319 26.50 26.23 +.26 -2.1 JPMAlerian N AMJ 2.29 8.7 30.74 23.17 947 26.38 5983 26.49 25.62 -.20 -4.0 JPMCh pfY N JPMpF 1.53 5.7 27.20 25.32 94 26.77 388 26.89 26.15 +.59 +.5 JPMCh pfG N JPMpG 1.52 5.7 27.38 25.30 87 27.05 287 27.16 26.36 +.69 +.3 JPMCh pfH N JPMpH 1.54 5.7 27.41 24.03 154 27.13 351 27.38 26.59 +.58 +.7 Jabil N JBL .32 1.1 19 31.77 23.70 1211 28.22 5262 28.23 27.11 +.56 +7.5sJackHenry Q JKHY 1.48 1.1 30 133.47 98.16 239 133.66 1085 133.80 129.59 +3.30 +14.3 JackInBox Q JACK 1.60 1.8 25 108.55 79.23 271 87.23 1424 87.56 84.02 +2.11 -11.1 JacobsEng N JEC .60 .9 25 72.18 49.31 1027 65.04 3941 65.37 62.79 +1.55 -1.4 JaggedPk n N JAG 16.55 10.55 918 13.67 3608 13.70 12.45 +.65 -13.4 JkksPac Q JAKK 4.20 1.95 59 3.20 137 3.30 3.10 -.08 +36.2sJamba Q JMBA 11.25 7.01 37 11.18 182 11.31 10.60 +.53 +38.7 JHardie s N JHX .38e 2.3 77 18.79 13.55 8 16.58 28 16.76 16.34 -.33 -5.8 JRiverGrp Q JRVR 1.20a 3.0 27 44.34 32.17 68 40.02 291 40.17 38.99 +.73 JanusSmC Q JSML 43.05 32.73 1 41.91 6 41.98 40.63 +1.02 +14.1 JanSmMid Q JSMD 44.70 33.36 4 43.54 49 43.91 42.23 +.96 +12.1 JanLTCar n Q OLD 27.50 21.60 3 26.06 7 26.07 25.27 +.64 +8.8 JanObes n Q SLIM 39.15 26.17 5 37.82 11 37.93 35.50 +1.15 +22.0 JanOrgan n Q ORG 36.00 29.13 4 32.72 10 32.96 32.29 +.10 -5.3 Jan ShDur n N VNLA 50.42 49.94 29 50.03 297 50.05 49.99 -.05 -.3 JanusHn n N JHG 1.44f 4.6 41.64 30.28 381 31.16 2272 31.36 30.38 +.43 -18.6 JpnSmCap N JOF .13e 1.2 13.06 9.77 22 11.25 157 11.44 11.20 -.41 -4.7 Jason Inds Q JASN 3.88 .77 71 2.29 219 2.51 2.16 -.03 -3.4 Jason wt Q JASNW .10 .01 .02 -17.4 JazzPhrm Q JAZZ 24 184.00 128.58 324 177.67 1428 179.94 170.00 +5.37 +31.9 JeffrFn N JEF .40 1.8 39 28.30 21.61 1570 22.77 6266 22.85 22.34 +.03 -14.0 JeldWen n N JELD 42.27 26.32 362 29.08 1156 29.39 28.11 +.49 -26.1tJerashHl n Q JRSH 11.00 6.60 69 5.91 137 7.26 5.83 -1.47 -31.2 JernignC n N JCAP 1.40 7.3 12 22.60 15.90 241 19.27 786 19.58 18.93 +.21 +1.4 JetBlue Q JBLU 11 24.13 18.05 2778 19.45 10395 19.54 18.79 +.47 -12.9 JetPay h Q JTPY 4.90 1.45 26 1.90 153 1.93 1.70 -.05 -25.2 JewettCm s Q JCTCF 22 8.96 5.83 7.76 2 7.90 7.76 -.20 +3.4 Jianpu n N JT 9.49 4.75 55 6.66 234 6.75 6.56 +.05 +2.8 JinkoSolar N JKS 27 30.50 11.48 472 13.96 1701 14.60 13.55 +.19 -42.0 JBeanTch N JBT .40 .4 36 122.65 84.81 165 92.75 772 93.20 87.40 +3.85 -16.3 JHMultLgC N JHML .10p 37.14 31.32 15 35.67 74 35.76 34.99 +.45 +2.5 JH MultMdC N JHMM .08p 36.30 30.55 124 35.36 230 35.43 34.58 +.52 +3.7 JH MultCns N JHMC .07p 33.38 27.14 2 32.20 9 32.22 31.55 +.20 +5.3 JH MultFin N JHMF .08p 39.70 31.54 5 36.24 15 36.35 35.89 -.02 -1.4 JH MultHltC N JHMH .05p 34.56 29.08 2 33.01 115 33.01 31.81 +.94 +6.0 JH MultTch N JHMT .09p 47.46 35.22 2 46.16 9 46.17 44.92 +1.27 +12.4 JH MultEn N JHME 33.93 24.30 5 32.31 13 32.33 31.57 -.02 +8.9 JH MultMat N JHMA 38.20 30.54 0 34.50 1 34.50 34.08 +.23 -4.0 JH SmCap n N JHSC 28.88 24.27 3 27.50 13 27.52 26.76 +.45 +5.3 JH MultDev N JHMD 32.58 27.75 3 29.28 20 29.31 28.58 +.29 -3.8 JH MultUt N JHMU 29.74 25.00 0 28.37 1 28.37 28.15 +.76 +3.2 JH MulCnSt N JHMS 28.79 24.55 0 26.00 1 26.00 25.32 +.20 -6.2 JH MultInd N JHMI 37.55 29.96 0 34.42 1 34.42 33.53 +.68 -1.9 JH HedgEq N HEQ 1.50 8.9 17.95 15.87 24 16.78 112 17.06 16.70 -.03 -3.6 JH TxAdY N HTY 1.28 15.2 9.74 8.27 36 8.43 106 8.67 8.39 -.26 -4.4 JohnJn N JNJ 3.60f 2.9 17 148.32 118.62 7297 125.75 27756 125.92 120.11 +4.41 -10.0 JohnContl n N JCI 1.04e 3.0 24 44.37 32.89 3113 34.64 12697 34.78 32.93 +1.19 -9.1 JohnsnOut Q JOUT .48 .5 22 90.16 44.48 17 87.53 76 88.52 83.53 +3.00 +41.0 JointCorp Q JYNT 8.88 3.46 77 8.23 276 8.64 7.99 +.05 +65.9 JonesEngy N JONE 2.21 .28 6439 .42 11345 .47 .30 +.05 -62.0 JonesLL N JLL .82f .5 29 178.75 115.71 166 168.64 950 168.97 162.54 +2.65 +13.2 JounceTh n Q JNCE 29.25 6.84 278 7.95 1030 8.07 7.47 +.29 -37.6 Jumei Intl N JMEI 26 4.20 2.00 861 2.31 4096 2.56 2.28 -.27 -20.9 JnprNtwk N JNPR .72 2.6 15 30.29 23.61 3442 27.96 16668 28.04 26.92 +.54 -1.9 JunprPhm Q JNP 19 13.25 4.30 511 11.40 2820 11.45 8.65 +2.70 +135.1 Jupai n N JP .40f 2.1 10 29.00 7.36 53 19.18 435 19.75 18.53 +.27 +3.7 JustEngy g N JE .41 1 5.91 3.48 144 3.65 539 3.67 3.60 +.03 -14.9 JustEn pfA N JEpA 26.40 21.29 14 23.16 25 23.60 23.16 -.44 -6.9K -:K12 N LRN 62 18.79 12.72 107 17.38 546 17.42 16.12 +1.01 +9.3 K2M Grp Q KTWO 25.99 16.44 312 22.59 907 22.67 21.83 +.09 +25.5 KAR Auct N KAR 1.40 2.5 19 56.75 40.27 472 56.11 1980 56.11 54.06 +1.31 +11.1 KB FnclGp N KB 63.96 44.21 293 48.11 898 48.34 46.11 +1.63 -17.8 KB Home N KBH .10 .4 24 38.80 20.68 954 26.70 7518 27.54 25.61 -.54 -16.4 KBL Merg n Q KBLM 10.00 9.65 9.92 105 9.96 9.92 -.02 +2.2 KBL Mrg rt Q KBLMR .56 .25 .50 9 .52 .42 +.14 +72.4 KBL Mg un Q KBLMU 10.60 9.10 10.45 +2.9 KBR Inc N KBR .32 1.8 13 21.70 14.40 665 18.27 4117 18.32 17.46 +.35 -7.9 KBS Fash rs Q KBSF 15.00 1.41 10 4.91 94 5.16 4.81 +.04 +18.6 KCAP Fin Q KCAP .40 12.6 4.00 2.91 72 3.18 887 3.45 3.18 +.03 -6.7 KCAPFn 19 N KAP 1.84 7.1 26.02 25.05 25.94 0 25.94 25.94 +.59 +2.6 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.65 25.17 6 25.30 25.15 -.12 +.3 KEYW Hld Q KEYW 9.84 4.94 440 9.71 1550 9.81 8.55 +.97 +65.4 KKR N KKR 1.31e 5.3 11 25.10 17.96 24.85 +18.0 KKR Inco N KIO 1.50a 9.0 18.63 15.38 107 16.70 398 16.79 16.59 +.14 +4.0 KKR RE n N KREF 1.72e 22.15 18.09 40 20.51 173 20.54 19.68 +.73 +2.5 KLA Tnc Q KLAC 3.00f 2.9 14 123.96 87.93 676 104.87 3957 105.00 100.36 +2.34 -.2 KLX Q KLXI 26 82.50 45.73 209 71.88 780 72.24 71.05 -.02 +5.3 KMG Chm N KMG .12 .2 19 79.35 45.65 110 76.30 477 76.45 72.89 +2.52 +15.5 KT Corp N KT 18.82 12.70 426 13.27 1872 13.32 12.83 -.01 -15.0sKVHInd Q KVHI 14.15 9.05 68 13.55 161 14.15 12.90 +.15 +30.9 Kadant N KAI .88f .9 27 114.00 74.65 33 95.15 171 96.85 93.85 -1.00 -5.2 Kadmon n N KDMN 5.86 2.05 602 3.96 1608 4.13 3.83 -.03 +9.4 KaiserAlu Q KALU 2.20 2.1 34 116.86 88.60 92 104.66 485 106.56 102.98 +.55 -2.0 Kala Ph n Q KALA 26.75 11.81 293 13.30 758 13.93 12.91 -.43 -28.1 Kalvista rs Q KALV 15.80 5.48 14 8.74 58 8.80 8.01 +.62 -10.4 Kamada Q KMDA 6.05 3.75 14 5.40 40 5.40 5.15 +.20 +13.7 Kaman N KAMN .80 1.2 33 75.08 47.66 286 67.89 823 69.25 67.07 -1.80 +15.4 KandiTech Q KNDI 9.90 3.50 140 4.30 477 4.40 4.18 +.05 -36.8 KCSo pf N KSUp 1.00 3.9 29.14 25.22 0 25.80 1 25.85 25.75 -.05 -5.3 KC Southn N KSU 1.44f 1.4 20 114.91 99.47 517 106.51 2423 107.44 104.71 +.55 +1.2 KapStoneP N KS .40 1.2 12 35.01 20.42 360 34.70 1864 34.76 34.44 +.20 +52.9 Karyophm Q KPTI 20.39 8.00 323 18.71 1200 18.89 16.85 +1.72 +94.9 KayAnAc n Q KAAC 10.08 9.64 0 9.91 26 9.93 9.91 +.01 +2.1 KayneAn un Q KAACU 11.18 9.85 10.40 0 10.42 10.42 +4.4 KaynAEnD N KED 1.60 9.2 19.07 14.10 15 17.42 68 17.90 17.31 +.43 +.1 KA EngTR N KYE 1.32m 14.2 11.45 8.30 158 9.27 496 9.54 9.16 +.07 -7.9 KA MLP N KYN 1.80 9.7 20.38 14.38 180 18.48 1123 19.12 18.37 +.09 -3.0 KAMLP pfF N KYNpF .88 3.5 26.37 25.02 1 25.16 1 25.33 25.16 -.04 -.4 KAMidsEn N KMF 1.80m 14.2 15.56 11.36 78 12.68 251 13.06 12.48 +.03 -8.1 KaziaTh rs Q KZIA 6.68 1.63 33 3.40 109 3.50 2.95 +.44 +6.9tKeanGrp n N FRAC 19.83 12.40 1309 13.37 6582 13.62 12.40 -.30 -29.7 KearnyF s Q KRNY .16f 1.2 53 15.60 12.75 238 13.85 1263 13.90 13.40 +.40 -4.2sKellogg N K 2.16 3.0 17 71.65 56.40 2042 71.83 9422 72.24 69.15 +1.96 +5.7 KellySA Q KELYA .30 1.3 12 32.31 21.01 125 23.10 441 23.21 22.23 +.65 -15.3 KellySB Q KELYB .30 1.3 12 34.30 20.95 0 23.00 2 23.00 21.50 -19.3 KelsoTch g A KIQ .03f 7.2 .87 .24 15 .42 36 .44 .39 -.01 -19.8 Kemet N KEM 5 27.35 12.65 1412 26.10 4804 26.16 23.07 +1.95 +73.3 Kemper N KMPR .96 1.3 22 82.53 36.35 503 71.80 3966 76.55 71.40 -3.85 +4.2 Kemper 54 N KMPA 1.84 7.0 28.25 25.40 3 26.19 12 26.44 26.05 +.19 +.4 KemPhm n Q KMPH 8.40 2.45 315 6.75 556 6.75 6.30 +.25 +66.7 Kennamtl N KMT .80 2.2 22 52.52 32.23 456 35.66 1763 36.13 34.87 -.24 -26.3sKennWils N KW .76 3.5 21.60 15.95 1001 21.65 3295 21.70 20.70 +.50 +24.8 KenonHld n N KEN 33.22 12.99 1 14.84 6 15.16 14.45 -.16 -31.5 KY FstFd Q KFFB .40 4.9 34 10.00 7.90 28 8.20 37 8.35 7.95 -.25 -8.4 KeryxBio Q KERX 8.38 3.30 1148 4.03 7092 4.11 3.57 +.27 -13.3 KewnSc Q KEQU .68 2.0 19 38.80 24.00 4 33.65 17 37.34 33.65 -2.30 +16.1 KeyEngy N KEG 20.28 8.20 51 17.17 154 17.51 15.61 +.93 +45.6 KeyTrn Q KTCC 15 8.60 6.69 4 7.55 23 7.62 7.41 -.03 +10.7 Keycorp N KEY .48f 2.4 14 22.40 16.28 5608 19.70 24881 20.02 19.38 +.16 -2.3 Keycorp pfI N KEYpI 29.97 26.55 68 27.00 221 27.27 26.67 +.32 -6.6 Keysight N KEYS 45 62.41 38.51 686 59.83 2643 60.02 58.51 +.80 +43.8 Kforce Q KFRC .48 1.4 27 36.75 16.75 164 35.20 493 35.60 34.15 +.90 +39.4 KilroyR N KRC 1.82f 2.4 16 77.73 62.91 344 76.20 1509 76.44 74.20 +.56 +2.1 KimballEl Q KE 20 22.45 15.75 26 20.20 173 20.30 18.25 +1.90 +10.7 KimballInt Q KBAL .28 1.7 17 20.97 15.40 71 16.45 275 16.75 16.04 +.29 -11.9 KimbRoy n N KRP 1.68f 7.7 23.50 15.06 27 21.84 77 22.41 21.51 -.18 +34.4 KimbClk N KMB 4.00 3.7 21 130.00 97.10 1976 106.85 7836 107.59 104.19 +1.51 -11.4 Kimco N KIM 1.12 6.6 17 21.24 13.16 2723 16.91 14531 17.03 16.16 +.20 -6.8 Kimco pfI N KIMpI 1.50 6.0 25.49 23.33 7 25.10 82 25.46 25.06 +.08 -.4 Kimco pfJ N KIMpJ 1.38 5.8 25.61 21.10 29 23.88 85 24.07 23.62 +.14 -4.6 Kimco pfK N KIMpK 1.41 5.8 25.56 21.60 16 24.21 53 24.35 23.80 +.31 -3.6 Kimco pfL N KIMpL 25.99 20.01 26 23.11 78 23.50 22.51 +.20 -6.6 KindMorg N KMI .80f 4.5 25 21.25 14.69 9308 17.93 33108 17.98 17.32 +.26 -.8 KindM pfA N KMIpA 45.00 29.98 295 34.95 589 35.02 33.92 +.28 -7.9 KindredBio Q KIN 12.00 6.55 95 11.35 452 11.50 10.05 +.70 +20.1 KingldJw Q KGJI 2 2.50 1.20 26 1.26 114 1.29 1.22 -37.6 Kingstone Q KINS .40 2.4 26 21.70 13.21 22 16.65 53 17.11 16.60 -.25 -11.4 Kingsway N KFS 6.20 2.65 14 2.70 120 2.88 2.65 -.05 -46.5 KingtoneW Q KONE 9.90 2.63 17 6.80 66 8.14 6.26 -.83 +58.9 KiniksaPh n Q KNSA 24.64 16.54 63 16.71 145 17.41 16.67 -.64 -14.2 Kinross g N KGC 30 4.91 3.48 6455 3.93 26778 3.94 3.70 +.17 -9.0sKinsaleCp n Q KNSL .28 .5 56.69 34.70 81 55.44 352 57.22 54.34 +.58 +23.2 KirbyCp N KEX 36 94.05 59.25 271 85.60 1108 85.90 82.60 +2.00 +28.1sKirklLak n N KL .02e 22.27 11.52 653 22.44 2239 22.75 20.74 +1.32 +46.1 Kirklands Q KIRK 35 13.48 8.17 57 11.98 361 12.02 11.04 +.34 +.1 KiteRlty N KRG 1.27 7.4 6 21.57 13.87 462 17.18 2508 17.43 16.59 +.42 -12.3 KitovPh n Q KTOV 3.81 1.27 354 2.41 1111 2.60 2.30 -.23 +5.7 KlondexM g A KLDX 3.89 1.29 368 2.42 3110 2.44 2.27 +.11 -7.3 KnSwftT rs N KNX .24 .6 24 51.94 34.30 3485 38.02 11183 38.74 37.21 -.19 -13.0 Knoll Inc N KNL .60 2.7 15 24.00 16.57 133 22.00 692 22.09 20.40 +1.19 -4.5 KnotOffsh N KNOP 2.08 9.3 24.00 19.15 43 22.40 161 22.50 21.93 +.25 +8.0 Knowles N KN 13 17.15 10.95 502 15.98 1794 16.06 15.14 +.68 +9.0 Kohls N KSS 2.44 3.4 14 79.92 36.21 1813 71.38 8782 73.13 70.42 -1.52 +31.6 KonaGrill Q KONA 5.00 1.50 28 2.63 79 2.65 2.35 +.28 +50.0 KopinCp Q KOPN 4.60 2.80 200 3.02 1000 3.07 2.81 +.16 -5.6 Koppers N KOP 1.00 2.5 11 51.80 35.18 61 39.70 264 39.75 37.35 +1.35 -22.0tKoreaElc N KEP 20.38 14.09 184 14.18 1044 14.53 14.09 -.16 -19.9tKoreaFd N KF 4.50e 44.64 36.81 3 37.32 15 38.04 36.81 -.94 -9.6 KornFer N KFY .40 .6 27 68.34 31.53 266 64.81 1731 64.88 61.45 +2.88 +56.6 KornitDig n Q KRNT 21.80 11.70 99 18.00 358 18.05 17.15 +.20 +11.5sKosmosEn N KOS 8.62 5.15 2294 8.67 10612 8.70 7.82 +.40 +26.6 Koss h Q KOSS 3.58 1.40 21 2.41 47 2.56 2.27 +.06 -22.0 KraftHnz n Q KHC 2.50 3.9 18 90.38 54.11 3328 64.43 11828 64.62 61.52 +1.61 -17.1 KrNwChin s N KFYP 44.18 30.07 0 31.07 2 32.61 31.07 -2.66 -7.1 KrS ChIn n N KWEB 68.39 53.99 601 59.60 3583 59.74 57.78 +.02 +1.7tKranChinA N KBA 9.93e 39.22 28.30 600 28.71 2290 28.92 28.30 -1.15 -16.6 KraneChCm N KCNY .22e .6 37.87 33.05 5 35.25 46 35.40 34.87 -.15 +.4tKrnChEnv n N KGRN 27.96 20.62 0 20.67 4 21.63 20.62 -.82 -18.3tKrnOnBelt n N OBOR 28.16 22.54 12 22.86 39 22.96 22.54 -.29 -10.6 KrS CnTc n N KEMQ 28.97 23.42 12 24.46 65 24.54 23.80 +.21 -4.2 KratonCp N KRA 15 53.99 31.48 95 46.82 551 46.86 44.37 +.68 -2.8 KratosDef Q KTOS 13.93 8.90 1013 11.96 4080 11.98 11.26 +.45 +12.9 Kroger s N KR .56f 1.9 12 31.45 19.69 6988 29.12 28909 29.23 27.86 +.67 +6.1 KronosWw N KRO .68 3.0 8 29.49 17.11 431 22.40 2361 22.53 21.48 -.13 -13.1 KrystlBio n Q KRYS 16.00 8.03 15 15.07 39 15.07 14.28 +.20 +43.3 Kulicke Q KLIC .12p 53 28.71 18.22 676 25.11 2392 25.24 23.36 +1.29 +3.2 KuraOnc n Q KURA 24.03 5.90 427 19.40 1147 20.15 17.95 +1.20 +26.8 L -:L Brands N LB 2.40 6.5 11 63.10 30.70 2912 36.70 10079 36.83 35.32 -.18 -39.1 L-3 Tch N LLL 3.20 1.7 19 218.71 167.12 365 193.57 1750 195.80 190.92 +1.25 -2.2 LCI Inds N LCII 2.40f 2.5 17 132.73 80.95 135 94.55 570 94.75 88.70 +4.40 -27.3 LCNB Corp Q LCNB .64 3.2 16 22.84 18.05 9 20.30 30 20.35 19.75 +.60 -.7stLF CapA n Q LFAC 9.70 9.59 9.61 1090 9.70 9.59 -.02 -.2sLF CapA un Q LFACU 10.14 9.98 10.14 317 10.14 10.07 +.07 +1.4 LG Display N LPL 17.05 7.77 639 8.17 3313 8.27 7.88 -.07 -40.6 LGI Homes Q LGIH 11 81.88 39.32 435 57.97 1230 59.99 56.32 +.24 -22.7 LGL Grp A LGL 17 6.70 4.25 10 5.22 53 5.25 5.11 +.05 -7.0sLHC Grp Q LHCG 43 88.68 56.76 142 88.29 950 88.73 84.20 +2.70 +44.1 LKQ Corp Q LKQ 19 43.86 29.60 1374 32.53 6401 33.88 31.25 +.63 -20.0tLM FdgA n Q LMFA 6.65 .35 87 .40 753 .47 .35 -.04 -74.6 LMP CapIn N SCD 1.24f 9.6 14.75 12.22 51 12.98 228 13.08 12.77 +.13 -7.0 LPL Fincl Q LPLA 1.00 1.5 23 73.28 41.92 407 65.79 2268 66.92 64.33 +.25 +15.1 LRAD h Q LRAD .04 1.5 2.67 1.46 48 2.66 148 2.67 2.58 +.03 +6.8 LSB Inds N LXU 11.71 4.75 164 5.97 495 6.00 5.15 +.67 -31.8 LSC Com N LKSD 1.04f 7.5 21.95 11.58 978 13.94 1602 16.46 13.85 -1.72 -8.0 LSI Ind lf Q LYTS .20 3.6 26 9.27 4.91 121 5.62 478 5.69 5.25 +.28 -18.3 LTC Prp N LTC 2.28f 5.2 19 52.85 34.46 169 43.90 811 44.06 42.20 +1.16 +.8 LaJollaPh Q LJPC 41.36 22.68 315 30.25 1164 30.89 26.51 +1.08 -6.0 LaZBoy N LZB .48 1.5 21 34.25 23.15 359 32.10 1650 32.20 30.20 +1.50 +2.9 LabCp N LH 21 190.36 146.68 564 181.34 1929 182.31 177.62 +1.81 +13.7 LadderCap N LADR 1.30f 8.0 15 16.27 12.83 597 16.17 2515 16.22 15.60 +.55 +18.6 LadThalFn A LTS .04 1.1 3.84 2.21 155 3.54 554 3.56 3.36 +.14 +12.0 LadTh pfA A LTSpA 2.00 7.7 25.95 24.70 26 25.84 89 25.85 25.37 +.35 +2.1 LadThal27 n A LTSL 1.63 6.7 25.17 23.60 17 24.39 24 24.54 24.35 -.10 -2.1 LakeldB Q LBAI .46f 2.3 19 21.90 15.06 81 20.40 277 20.55 19.75 +.55 +6.0 Lakelnd s Q LKFN 1.04f 2.1 20 52.43 41.30 62 49.31 418 49.56 47.88 +1.12 +1.7 LakeInd Q LAKE 10 17.18 12.20 29 13.75 76 14.15 13.45 -.40 -5.5 LamResrch Q LRCX 4.40f 2.5 17 234.88 139.24 2354 173.86 9029 174.09 166.89 +1.01 -5.5 LamarAdv Q LAMR 3.64 5.2 24 79.17 61.36 1225 69.50 2776 70.55 67.56 +1.19 -6.4sLambWst n N LW .77 1.1 26 69.93 42.58 375 70.19 2659 70.50 67.62 +1.68 +24.3sLancastrC Q LANC 2.40 1.7 34 143.42 113.34 53 143.22 278 143.88 138.18 +4.80 +10.8 Landcad n Q LCA 11.00 9.89 33 10.13 178 10.15 10.10 +1.9 Landcad wt Q LCAHW .80 .59 .69 -1.3 Landcad un Q LCAHU 13.08 9.66 0 10.50 0 11.50 10.50 -1.00 -.2 Landec Q LNDC 20 15.60 11.42 77 15.10 485 15.25 14.20 +.20 +19.8 LandBncp Q LARK .80b 2.8 29 29.59 25.73 5 28.21 8 28.50 28.05 -.29 -2.7 LandmInfr Q LMRK 1.47 10.5 22 18.75 12.95 47 13.95 155 14.25 13.71 +.10 -22.9 LandIn pfA Q LMRKP 2.00 8.2 26.14 21.76 9 24.33 22 24.33 23.95 +.16 -3.7 LndInf un B Q LMRKO 1.98 8.1 25.76 22.15 2 24.43 8 24.69 24.40 -.20 -4.2 LandInf pfC Q LMRKN 1.75 7.4 25.22 22.13 3 23.50 6 23.74 23.50 -.08 -3.1 LandsEnd Q LE 26 31.15 10.55 101 27.70 414 28.35 27.10 -.20 +41.7 Landstar Q LSTR .60 .5 25 118.60 80.00 155 111.95 859 113.95 108.70 +2.75 +7.5 Lannett N LCI 5 30.35 12.70 384 13.80 1634 14.00 12.70 +.20 -40.5 Lantheus n Q LNTH 5 24.45 13.55 143 14.95 712 15.30 14.45 +.40 -26.9 Lantronix Q LTRX 3.56 1.78 31 2.78 65 2.88 2.76 -.06 +37.6 LaredoPet N LPI 4 13.46 7.41 6820 9.56 15355 9.77 9.24 -.06 -9.9 LVSands N LVS 3.00 4.1 20 81.45 59.16 3287 72.37 18416 73.15 70.07 -3.99 +4.1 LaSalleH N LHO .90m 2.6 19 36.13 24.10 500 34.96 2863 35.03 34.09 +.73 +24.5 LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 2 25.09 2 25.09 25.01 +.05 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 12 24.96 50 25.00 24.75 +.12 -3.0tLatam Air N LTM 17.39 9.49 465 10.12 1344 10.27 9.49 +.23 -27.2 LatAmDisc N LDF .03e .3 13.25 9.27 20 9.84 31 9.86 9.45 +.25 -14.3 LattDvMkt N RODM .62e 2.1 31.02 26.80 71 28.52 998 28.60 27.91 +.15 -2.3 LattEmMkt N ROAM .43e 1.9 28.12 22.08 0 22.69 18 22.69 22.27 +.09 -12.0 Latt RE n N RORE 16.02 13.27 3 15.85 8 15.85 15.35 +.31 +2.3 LattUSEqt N ROUS .39e 33.42 27.25 6 31.83 32 31.84 31.15 +.34 +1.7 LattGblSC N ROGS .57e 1.8 33.42 28.28 1 31.50 4 31.58 31.13 -.10 -.2 HrtLoVol n N LVIN 29.40 25.52 0 26.84 1 27.05 26.66 -.29 -3.2 Lattice Q LSCC 7.03 5.05 346 6.40 1655 6.56 6.28 -.16 +10.7 LaureatE n Q LAUR 18.24 10.46 252 14.86 1450 14.88 14.11 +.53 +9.6 Lawsn Q LAWS 8 28.00 19.30 13 25.05 37 25.10 23.19 +.70 +1.2 LazGlobTR N LGI .95 5.3 19.39 15.68 51 18.02 140 18.36 18.00 -.34 +.1 Lazard N LAZ 1.76f 3.5 13 60.00 40.50 294 49.90 1848 50.54 48.10 +.99 -5.0 LazWldDiv N LOR .69 6.6 12.63 10.28 12 10.48 95 10.48 10.28 +.12 -9.9 Lazydays n Q LAZY 29 11.10 7.25 2 8.75 31 8.94 8.50 -.14 -21.2 LeMaitreV Q LMAT .28 .8 42 41.28 26.37 112 36.73 477 36.88 33.35 +3.25 +15.4 LeadgBr g Q LBIX 3.75 .74 172 1.56 1548 1.84 1.20 +.29 -4.3sLeafGrp N LFGR 11.70 6.35 53 11.65 199 11.75 10.75 +.80 +17.7 LeapTh n Q LPTX 10.25 4.90 18 8.70 97 9.15 8.26 -.30 +39.4 LearCorp N LEA 2.80f 1.5 14 206.36 140.45 500 187.39 2510 190.16 180.79 +1.58 +6.1 Lee Ent N LEE 7 3.30 1.80 542 3.05 1632 3.20 2.75 +.20 +29.8 LegacyAc n N LGC 9.91 9.51 2 9.62 7 9.63 9.61 -.1 LegacyA un N LGC/U 10.18 9.82 0 10.00 7 10.05 9.98 -.02 +.6 LegacyRes Q LGCY 10.54 1.07 238 6.17 1867 6.97 5.92 -.73 +283.2 LegcyR pf Q LGCYP 2.00 11.7 19.25 3.69 5 17.16 56 18.71 16.40 -1.39 +265.1 LegcyR pfB Q LGCYO 2.00 11.9 19.24 3.69 8 16.86 286 18.73 16.69 -1.60 +259.5 LegacyTxF Q LTXB .64 1.6 17 46.45 34.58 129 39.64 870 39.87 38.74 +.62 -6.1tLeggMason N LM 1.36f 4.0 9 47.13 33.96 479 34.32 2860 34.82 33.96 -.41 -18.2 LegMas56 n N LMHA 28.47 25.57 19 26.93 70 27.19 26.46 +.49 -1.2 LegM 5,4 56 N LMHB 25.73 23.37 83 24.70 271 24.73 24.46 +.12 -2.2 LM DevDvr Q DDBI 31.49 27.60 1 29.44 2 29.46 28.87 +.21 -.8 LM EMDvr Q EDBI 35.60 28.90 0 29.50 1 29.50 29.05 +.60 -10.7 LM LoVHiD Q LVHD 32.10 28.75 63 30.36 173 30.39 29.59 +.49 -3.7 LM IntLoV N LVHI 28.95 25.85 27.01 3 27.01 26.30 +.48 -4.2 LM EM LoV N LVHE 31.44 26.00 2 27.53 8 27.53 26.78 +.28 +.1 LM Gl Inf n Q INFR 30.39 27.00 3 28.82 7 28.90 28.07 +.47 -2.2sLM SC Qu n Q SQLV 30.38 23.33 2 30.45 2 30.46 29.54 +.89 +11.8 LeggPlat N LEG 1.52f 3.4 21 53.96 39.57 840 45.16 2991 45.41 43.78 +.52 -5.4 LeGS3.5s34 N JBK 1.59 6.1 26.71 23.54 25.99 25 26.18 25.03 +.72 +3.4 LeidosHld N LDOS 1.28a 2.1 21 70.11 50.94 725 60.18 2982 60.49 58.59 +1.18 -6.8sLeisAcq n Q LACQ 9.68 9.55 9.66 267 9.68 9.65 sLeisAcq un Q LACQU 10.08 9.30 10.08 2 10.08 10.08 +.03 +1.7 LejuHldgs N LEJU .20e 2.23 .96 96 1.60 359 1.60 1.38 +.14 +11.1 LendgTree Q TREE 404.40 166.85 165 220.50 773 224.60 212.07 +6.70 -35.2 LendingClb N LC 6.56 2.57 3903 4.12 13899 4.16 3.67 +.33 -.2 LennarA N LEN .16 .3 14 72.17 48.71 2983 53.69 9557 54.38 51.61 +1.19 -15.1 LennarB N LEN/B .16 .4 11 58.65 39.76 58 43.48 268 44.05 42.08 +.79 -15.9 Lennox N LII 2.56f 1.2 28 223.05 160.18 266 206.50 1075 207.77 196.69 +6.35 -.8 Leo Hld un N LHC 10.90 9.40 10.17 +2.0 LevelBr n A LEVB 5.52 3.50 42 3.71 63 3.85 3.65 +.01 -14.8 LevOneBc n Q LEVL .03p 58 30.79 25.51 8 27.15 28 27.50 26.80 -.03 -7.2 LexiPhm rs Q LXRX 17.29 7.67 501 13.00 1724 13.29 11.92 +1.00 +31.6 LexnFint n Q LX 20.00 10.15 348 12.42 892 12.80 12.01 +.17 -10.6 LexRltyTr N LXP .71 7.9 11 10.65 7.59 919 9.03 3325 9.04 8.54 +.30 -6.4 LexRT pfC N LXPpC 3.25 6.6 54.43 48.25 0 49.39 1 49.40 49.03 +.39 -3.8 LianlouSm Q LLIT 3.69 1.05 1 1.83 17 1.90 1.74 -.01 +4.3 Libbey A LBY .47 5.7 10.30 4.60 152 8.31 516 8.31 7.77 +.18 +10.5 LbtyASE N USA .72e 11.1 6.80 5.53 866 6.51 3187 6.55 6.37 +.11 +3.3sLbtyASG N ASG .38e 5.8 6.86 4.72 208 6.52 549 6.86 6.52 -.10 +17.7 LibBrdbdA Q LBRDA 104.35 67.75 112 78.60 537 78.90 74.86 +2.96 -7.6 LibBrdbdC Q LBRDK 104.66 68.33 655 78.67 2782 79.06 73.91 +2.95 -7.6 LibExpA n Q LEXEA 58.20 35.89 576 46.83 1596 46.98 42.52 +2.89 +5.6 LibtyGlobA Q LBTYA 39.73 27.11 810 29.07 3667 29.12 27.14 +1.53 -18.9 LibtyGlobB Q LBTYB 39.00 28.00 28.00 0 -21.2 LibtyGlobC Q LBTYK 37.86 26.08 2635 27.93 8921 28.02 26.20 +1.32 -17.5 LibLA A n Q LILA 24.00 18.26 389 20.34 1223 20.45 18.61 +1.22 -5.7 LibLA C n Q LILAK 23.92 17.90 824 20.48 3195 20.50 18.69 +1.10 -4.3 LibMSirA n Q LSXMA 48.18 38.61 453 46.53 1923 46.62 45.03 +1.48 +17.3 LibMSirB n Q LSXMB 47.80 38.62 1 47.50 3 47.50 45.61 +1.66 +6.7 LibMSirC n Q LSXMK 48.33 38.52 601 46.89 3249 47.07 45.26 +1.53 +18.2sLibMBrA n Q BATRA 26.52 21.35 37 26.17 116 26.59 25.44 +.46 +18.7 LibMCFor Q FWONK 41.14 28.37 817 38.64 3466 38.68 35.77 +1.51 +13.1 LibMAFor Q FWONA 39.37 27.22 270 36.61 860 36.64 34.06 +1.30 +11.9sLibMBrC n Q BATRK 26.66 21.53 184 26.18 434 26.71 25.53 +.32 +17.8 LibOilSv n N LBRT 55 23.90 16.00 1793 18.74 3710 19.25 18.10 +.02 -18.2 LibtProp N LPT 1.60 3.6 16 45.40 37.77 655 44.67 2666 44.87 43.40 +.34 +3.9 LibertyTax Q TAX .64 7.5 9 14.70 7.75 48 8.50 190 8.85 8.10 +.43 -22.7 LibTripA A Q LTRPA 17.45 7.90 372 17.15 1985 17.20 15.80 +1.05 +82.0 LibTripA B Q LTRPB 64 17.05 9.00 16.70 1 16.70 16.25 +.45 +77.7sLifeStorg N LSI 4.00 4.0 35 101.08 69.00 851 100.25 2235 101.28 96.43 +2.94 +12.6 LifePtHlth Q LPNT 46 67.65 41.45 554 48.15 2811 50.50 47.40 -.65 -3.3 LifetimeBr Q LCUT .17 1.3 22 20.20 10.00 13 13.40 50 13.50 12.30 +.75 -18.8sLifevant rs Q LFVN 7.39 2.86 467 8.44 1059 8.45 6.00 +2.07 +77.3tLifewayFds Q LWAY 15 10.75 4.26 133 4.54 227 5.05 4.26 -.49 -43.3sLigandPh Q LGND 70 216.22 115.40 351 216.67 1037 219.75 205.04 +9.50 +58.2 LightPath Q LPTH 4.10 1.97 40 2.34 266 2.35 2.26 +.04 +5.4tLightbrdg rs Q LTBR 4.80 .91 210 1.00 1369 1.01 .91 -18.0 LightInBox N LITB 3.46 1.61 39 1.85 91 2.12 1.84 -.29 -19.6 LilisEn n A LLEX 6.30 2.96 143 5.43 971 5.48 5.00 +.23 +6.3 Limbach n Q LMB 15.22 10.59 24 11.86 54 12.00 11.74 +.04 -14.2 LimelghtN Q LLNW 6.05 2.85 694 4.83 4620 4.84 4.38 +.36 +9.5sLimestBcp Q LMST 17.40 9.98 16.73 17 17.40 15.25 +1.49 +16.8 Limoneira Q LMNR .25 1.0 19 26.80 19.62 148 25.59 407 26.09 24.45 +1.04 +14.2 LincEdSv Q LINC .08 4.8 3.55 1.49 3 1.66 42 1.72 1.55 -.08 -17.8 LincElec Q LECO 1.56 1.8 25 101.34 81.48 224 87.75 1022 88.16 86.27 -.01 -4.2 LincNat N LNC 1.32 2.1 9 86.68 61.18 1442 63.36 5065 63.96 61.87 +1.11 -17.6sLindbladEx Q LIND 71 13.67 8.66 59 13.47 246 13.67 13.02 +.22 +37.6 Lindsay N LNN 1.24f 1.2 50 103.03 83.57 68 100.52 436 100.82 93.31 +3.53 +14.0 LineCp n N LN 47.81 33.91 146 43.84 591 43.99 40.24 +2.77 +7.0 LionsGat A N LGF/A .36 1.4 36.48 21.54 479 25.69 2005 25.92 24.57 +.87 -24.0 LionsGat B N LGF/B .36 1.5 34.41 19.97 460 24.05 1246 24.30 23.19 +.59 -24.2 Lipocine Q LPCN 5.33 1.03 33 1.38 184 1.40 1.27 +.08 -59.9 LiqTech A LIQT .84 .26 298 .75 862 .78 .65 +.01 +32.0 Liquidity Q LQDT 7.65 4.34 56 6.93 152 7.00 6.45 +.38 +42.8 LithiaMot N LAD 1.16f 1.2 12 127.99 87.90 117 97.33 651 98.21 93.24 +2.76 -14.3 Littelfuse Q LFUS 1.48 .6 46 238.11 161.66 115 228.72 890 228.92 222.63 +.54 +15.6 LivaNova n Q LIVN 35 105.90 59.12 250 103.99 876 104.72 98.91 +4.17 +30.1sLiveNatn N LYV 49.49 33.84 817 49.69 3717 49.96 48.02 +1.12 +16.7sLiveOakB n Q LOB .12 .4 13 31.95 20.75 78 32.30 480 32.30 30.50 +1.65 +35.4 LiveVent rs Q LIVE 26.50 9.54 11 12.63 25 12.87 12.48 +.07 -21.0 LiveXLve n Q LIVX 11.11 3.43 29 5.95 304 6.21 5.66 +.18 +48.8 LivePrsn Q LPSN 24.08 10.70 213 22.20 1185 22.20 20.85 +1.10 +93.0 LloydBkg N LYG .47a 14.2 4.21 3.23 1967 3.34 15291 3.35 3.27 +.01 -10.9 LockhdM N LMT 8.00 2.7 36 363.00 277.20 1103 299.19 3947 303.16 292.32 +3.76 -6.8 Loews N L .25 .5 14 53.59 45.01 1034 48.90 4308 49.15 48.00 +.62 -2.3 Logitech Q LOGI .63e 1.4 33 46.12 32.66 124 44.58 607 44.63 43.25 +.68 +32.5 LogMeIn Q LOGM 1.20 1.1 97 134.80 99.45 250 106.75 1407 106.95 101.60 +3.50 -6.8tLomaNeg n N LOMA 13 26.89 9.20 358 11.16 2482 11.67 9.20 +.90 -51.6 LoneRs n Q LONE 8.96 2.43 169 8.24 611 8.70 7.86 -.20 +107.6 LoopInd n Q LOOP 19.00 9.21 7 11.22 40 11.50 10.95 +.33 -22.5 LoralSpac Q LORL 59 51.75 36.85 132 39.10 269 39.60 37.10 +1.50 -11.2 LaPac N LPX .13p 15 31.19 23.39 969 27.95 4247 28.27 26.66 +.73 +6.4 Lovesac n Q LOVE 25.01 19.33 25 21.08 133 22.39 20.18 +.33 -12.1 Lowes N LOW 1.92f 2.0 21 108.98 70.76 3819 96.14 15284 96.51 93.96 +.57 +3.4 LoxoOncol Q LOXO 208.95 69.00 464 189.96 1627 191.84 170.09 +16.48 +125.7 Lubys N LUB 3.20 2.35 5 2.62 21 2.62 2.55 +.03 -.8 lululemn gs Q LULU 58 129.79 56.56 2077 128.54 6230 128.88 123.23 +3.69 +63.6 LumberLiq N LL 41.33 19.41 599 25.73 1949 26.17 23.92 +1.38 -18.0 Lumentm n Q LITE 16 74.40 41.95 1140 57.95 5988 59.28 55.00 +.05 +18.5 Luminex Q LMNX .24 .8 40 31.17 18.62 163 30.10 697 30.32 28.90 +.57 +52.8 LunaInn h Q LUNA 4.00 1.16 61 3.37 328 3.37 2.92 +.39 +38.7 LuthBur n Q LBC .07e 13.60 11.02 47 11.80 157 11.81 11.23 +.29 -2.0 Luxoft N LXFT 18 65.30 31.50 76 37.65 559 37.85 36.30 +.80 -32.4 Lydall N LDL 15 60.00 37.50 57 44.70 215 44.85 43.13 +1.05 -11.9 LyonBas A N LYB 4.00f 3.7 9 121.95 82.54 1905 108.57 6816 109.23 106.64 -1.28 -1.6M -:M&T Bk N MTB 3.20f 1.9 19 197.37 141.12 829 168.96 2640 171.27 167.80 -1.19 -1.2 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1017.00 1 1020.00 1016.95 -4.38 -6.7 MACOM Q MTSI 65.99 15.46 600 24.24 1538 24.92 22.67 +1.20 -25.5 MAG Slv g A MAG 13.84 9.29 260 11.01 652 11.03 10.56 +.20 -10.9 MAM Soft Q MAMS 21 9.42 6.11 8 8.69 31 8.74 8.33 +.07 +15.7 MB Fncl Q MBFI .96 2.0 19 51.59 38.29 348 47.48 2159 47.53 46.51 +.78 +6.6 MB Fin pfC Q MBFIO .39p 26.48 24.20 43 25.61 75 25.70 25.37 +.22 -2.6 MBIA N MBI 10.97 6.04 783 9.44 2931 9.47 8.44 +.40 +29.0 MBT Fnl Q MBTF .28f 2.5 16 11.55 9.25 18 11.10 140 11.10 10.68 +.45 +4.7 MCBC n Q MCFT 18 31.26 16.82 59 28.90 330 29.70 28.46 -.05 +30.1 MDC N MDC 1.20 3.8 11 35.18 26.45 295 31.53 1582 31.96 30.16 +.76 -1.1 MDC Pr gs Q MDCA .84 15.4 2 12.26 3.80 413 5.45 1983 5.55 4.45 +.85 -44.1sMDU Res N MDU .79 2.7 25 29.28 24.29 613 29.60 2039 29.62 28.59 +.92 +10.1 MEI Phrm Q MEIP 5.14 1.79 174 4.41 1030 4.67 3.97 +.47 +110.0 MER Tel rs Q MTSL 4.49 .99 20 1.12 118 1.37 1.12 +.03 -46.9 MFA Fncl N MFA .80 10.3 10 8.90 6.72 1278 7.74 5261 7.81 7.56 +.16 -2.3 MFA Fn42 N MFO 2.00 7.6 26.36 25.32 1 26.20 8 26.25 25.85 +.22 -.6 MFA pfB N MFApB 1.88 7.3 25.89 23.96 32 25.83 79 25.87 25.22 +.61 +2.1 MFC Bcp N MFCB 9.62 5.69 5 5.98 20 6.00 5.76 +.06 -23.2 MFS CAMu A CCA .60 5.8 14.00 10.21 5 10.30 22 10.30 10.23 +.09 -10.5tMCR N MCR .72a 9.2 8.76 7.85 119 7.84 315 7.94 7.84 -.09 -7.5 MGF N MGF .41 9.1 5.01 4.45 29 4.50 173 4.52 4.49 -6.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 68

tMFS HInM N CXE .30 6.2 5.51 4.84 169 4.83 575 5.00 4.83 -.15 -7.8 MFS HYMu N CMU .28 6.2 4.89 4.37 76 4.43 241 4.60 4.42 -.08 -4.1 MFS IHI N CIF .25 10.0 3.03 2.46 61 2.49 247 2.53 2.48 -.03 -15.3 MIN N MIN .42 11.0 4.35 3.79 93 3.85 766 3.89 3.82 -.01 -7.2 MFS InvG N CXH .50 5.5 10.33 9.08 3 9.22 32 9.30 9.22 -.03 -5.0 MMT N MMT .52 9.3 6.29 5.57 135 5.61 413 5.66 5.61 -.04 -7.6 MFM N MFM .38 5.8 7.41 6.41 109 6.57 436 6.74 6.56 -.02 -4.4 MFV N MFV .58 10.1 6.84 5.49 3 5.72 65 5.72 5.62 +.07 -3.4 MGE Engy Q MGEE 1.29 2.0 31 68.70 51.05 66 66.05 313 66.25 63.15 +3.00 +4.7 MGIC Inv N MTG 9 16.21 9.97 2674 11.08 9518 11.20 10.59 +.36 -21.5 MGMGrPr n N MGP 1.72f 5.6 31.83 25.31 499 30.51 2142 30.54 29.81 +.05 +4.7tMGM Rsts N MGM .48 1.7 8 38.41 27.88 5857 28.97 33589 29.05 27.88 -.06 -13.2 MGP Ing Q MGPI .32a .3 59 99.73 49.58 78 94.82 451 96.09 88.30 +6.01 +23.3 MI Acq n Q MACQ 11.41 8.34 9 10.58 312 10.70 10.46 +.08 +3.8 MI Homes N MHO 12 37.41 24.08 147 26.95 485 27.01 26.00 +.47 -21.7 MKS Inst Q MKSI .80f .8 14 128.28 66.80 396 97.30 2106 98.00 93.80 +1.60 +3.0 MMA Cap Q MMAC 3 30.58 18.00 9 25.95 15 26.55 25.45 -.65 +6.8 MPLX LP N MPLX 2.47f 7.2 31 39.38 31.60 788 34.07 3647 34.47 33.60 -.07 -3.9sMRC Glbl N MRC 23 22.16 14.01 724 22.28 2968 22.45 21.06 +.61 +31.7sMSA Safety N MSA 1.52f 1.6 57 98.64 65.95 151 98.00 531 98.95 95.35 +1.66 +26.4sMSB Fin Q MSBF .87a 4.0 21.95 17.10 0 21.50 6 21.95 21.25 +20.8 MSC Ind N MSM 2.32 2.8 16 99.94 65.42 753 83.73 2795 84.51 81.24 -1.12 -13.4 MSCI Inc N MSCI 1.52 .9 45 174.14 100.84 460 166.61 1730 168.47 163.76 +1.18 +31.7 MSG Netw N MSGN 11 26.30 16.25 376 23.80 1666 24.15 22.80 -.15 +17.5 MTGE Inv Q MTGE 2.00 10.1 6 20.20 16.15 148 19.85 1400 19.90 19.50 +.25 +7.3 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 25.81 1 25.83 25.80 -.12 -1.1 MTS Q MTSC 1.20 2.2 15 57.50 42.00 56 54.15 210 54.25 51.43 +1.50 +.8sMTchAcq n Q MTEC 11.80 9.17 9.75 4 11.80 9.75 -.01 +1.4 MTchAc wt Q MTECW sMV OilTr N MVO .76e 6.9 9 10.60 4.80 201 10.98 266 11.24 9.96 +.74 +30.7 MVB Fin n Q MVBF .10 .6 20.40 16.93 11 17.83 36 18.04 17.63 -.22 -11.3tMVC Cap N MVC .60 6.5 10.97 9.31 57 9.25 158 9.56 9.25 -.25 -12.4 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 4 25.50 12 25.72 25.30 +.25 -1.3 MYOS Q MYOS 2.38 1.03 28 1.49 62 1.54 1.39 +.02 +9.9 MYR Grp Q MYRG 25 40.81 23.00 77 38.10 351 38.24 35.14 +2.64 +6.6 MacQUtlDv N MFD 1.20 10.8 14.75 10.71 50 11.08 190 11.14 10.83 +.25 -10.9 MacQGInf N MGU 1.48 6.4 26.50 21.32 25 23.17 111 23.19 22.30 +.63 -10.1sMacatawa Q MCBC .24 1.9 22 12.82 9.05 29 12.77 127 12.90 12.10 +.63 +27.7 Macerich N MAC 2.96 5.1 32 69.73 52.12 838 58.27 3352 58.50 55.96 +1.44 -11.3 MackCali N CLI .80 3.9 10 27.75 15.86 262 20.74 1521 20.96 19.67 +.66 -2.9sMackFn Q MFNC .48 2.8 15 17.58 13.51 10 17.45 113 17.58 16.55 +.87 +9.7 Macquarie N MIC 5.24e 12.0 8 79.30 36.20 684 43.82 3051 43.97 41.56 +1.62 -31.7 MacroGen Q MGNX 32.74 14.36 152 22.36 558 22.78 20.42 +1.71 +17.7 Macys N M 1.51 4.1 11 41.33 17.41 4197 36.89 19489 37.52 36.01 -.54 +46.4 MadCvCall N MCN .72 9.5 8.04 7.09 155 7.54 709 7.60 7.46 +.09 -2.3sMadSqGd n N MSG 323.40 189.96 303 327.30 1216 328.19 307.72 +17.11 +55.2 MadStSec N MSP 1.04 8.9 12.16 10.72 37 11.74 58 11.80 11.56 -.04 +.3 MadrigP rs Q MDGL 325.98 15.15 146 299.48 658 315.00 273.70 +19.79 +226.3 Magal Q MAGS 6.48 4.13 8 5.14 52 5.38 5.08 -.19 +1.6 MagellnHlt Q MGLN 23 112.25 71.50 83 98.20 377 99.55 94.70 +2.25 +1.7 MagellMid N MMP 3.75f 5.5 20 75.82 54.82 480 68.34 2480 69.00 67.70 -.74 -3.7tMagenta n Q MGTA 16.33 11.45 88 12.98 449 13.78 11.45 -.52 -10.6 MagicSft Q MGIC .26e 3.2 20 9.50 7.60 8 8.15 35 8.25 8.05 -.15 -2.7 MagicJack Q CALL 8.65 5.55 16 8.55 351 8.55 8.45 +.05 +1.2 Magna g s N MGA 1.32f 2.2 10 67.47 45.37 733 58.82 3999 59.32 56.61 +.69 +3.8 MagnaChip N MX 7 13.40 8.85 298 10.30 739 10.50 10.05 +.05 +3.5tMagneG rs Q MNGA 22.95 .33 4275 .34 22041 .49 .33 -.06 -92.8 MagyarBc Q MGYR 68 13.75 12.01 12.26 0 12.26 12.26 -.62 -4.2 MaidenH Q MHLD .60 7.5 11.65 5.55 135 8.05 721 8.15 7.65 +.30 +22.0 Maiden prA N MHpA 2.06 8.7 25.71 18.80 25 23.76 140 23.90 23.60 -.02 -3.8 Maiden pfC N MHpC 1.78 8.1 26.67 16.73 8 22.02 61 22.67 21.52 +.12 -9.8 MaidnH pfD N MHpD 1.68 8.5 25.05 14.85 13 19.77 96 20.28 19.72 -.09 -5.6 MaidenHld n N MHLA .60 2.9 27.28 16.68 1 20.94 26 21.40 20.66 -.05 -8.9 MaidHld 43 N MHNC 1.94 8.4 27.34 18.64 8 23.09 37 23.09 22.50 +.48 -5.5 MainStCap N MAIN 2.28f 5.9 13 41.79 34.37 172 38.49 564 38.53 37.92 +.43 -3.1 MainSDTMu N MMD 1.18 6.1 20.49 18.54 63 19.25 238 19.53 19.19 -.14 -2.9sMajesco n A MJCO 6.87 4.35 46 7.35 137 7.36 6.13 +1.20 +36.9 MMyTrip Q MMYT 41.70 22.40 170 35.60 783 36.50 34.30 -.55 +19.3 MalibuBoat Q MBUU 33 46.49 25.00 67 42.89 386 43.85 41.23 +.95 +44.3 Mallinckdt N MNK 49.12 11.65 2644 19.92 12980 20.22 18.31 +1.26 -11.7 MalvernBc Q MLVF 14 28.20 21.00 2 25.10 11 25.20 24.35 +.75 -4.2 MamEngy n Q TUSK 42.30 10.88 521 36.85 1648 37.09 32.89 +2.89 +87.7 ManTech Q MANT 1.00f 1.7 19 62.24 37.02 470 58.92 875 59.84 53.39 +5.28 +17.4sMgdDInvG N MZF .74 5.1 14.39 13.05 17 14.39 88 14.39 14.34 +.05 +7.1 ManchUtd N MANU .36 1.7 1 22.25 15.86 6 20.90 75 21.00 20.45 +.30 +5.6 ManhAssc Q MANH 31 54.21 39.10 451 50.16 1275 50.34 46.14 +3.15 +1.3sManhBrCa Q LOAN .48 6.0 18 8.00 5.25 49 7.95 221 8.00 7.55 +.40 +33.7sManitex Q MNTX 13.13 6.75 107 12.79 340 13.26 12.24 +.31 +33.2 Manitowc rs N MTW 44.03 22.12 224 26.44 891 26.62 25.01 +.58 -32.8 MannKd rs Q MNKD 6.96 1.09 2905 1.80 5177 1.92 1.78 -.10 -22.4 Mannatech Q MTEX .50 2.6 9 22.40 13.50 1 19.30 12 20.31 18.50 -1.20 +28.7 ManngNap N MN .32 10.2 13 4.55 2.95 94 3.15 255 3.30 3.00 +.05 -12.5 ManpwrGp N MAN 1.86 2.1 10 136.93 84.47 717 87.00 2326 88.16 84.72 +.94 -31.0tManulife g N MFC .44 22.16 17.74 1653 17.90 5076 18.12 17.74 -.07 -14.2 MarathnO N MRO .20 .9 22.12 10.55 9225 21.09 39447 21.62 20.17 +.23 +24.6 MaraPat rs Q MARA 10.03 .88 340 .89 2054 .95 .88 -.03 -78.2 MarathPt s N MPC 1.84 2.6 10 83.33 49.30 4043 70.20 24951 72.62 68.18 +.04 +6.4 MarchxB Q MCHX .50e 3.20 2.34 27 3.07 107 3.13 2.99 +.01 +11.4sMarcusMill N MMI 26 40.67 24.34 100 40.58 537 40.79 38.73 +1.57 +24.4 Marcus N MCS .60f 1.8 26 33.60 23.55 38 33.35 189 33.60 32.23 +.85 +21.9tMarinSft rs Q MRIN 15.45 5.40 3 5.85 41 5.85 5.40 +.05 -46.6 MarPet Q MARPS .32e 8.2 8 4.85 2.83 2 3.90 10 4.61 3.75 -.80 +14.7sMarineP N MPX .40f 2.1 34 18.39 12.00 50 19.00 81 19.82 17.78 +1.22 +49.1 MarineMx N HZO 20 25.05 13.80 165 20.30 797 20.40 18.75 +1.35 +7.4 MarinusPh Q MRNS 9.87 1.27 612 7.42 2718 8.10 7.28 +.35 -9.1 Markel N MKL 63 1194.98 963.79 37 1111.98 130 1112.07 1078.02 +27.63 -2.4 MktAxess Q MKTX 1.68 .8 53 229.84 171.45 144 202.55 729 204.18 195.14 +4.69 +.4 MarlinBs Q MRLN .56 1.8 19 31.95 20.26 23 30.90 68 31.60 29.78 +1.05 +37.9 MAR Q MAR 1.32 1.0 33 149.21 96.90 1324 127.66 7390 127.96 124.34 +1.06 -5.9 MarriotVac N VAC 1.60 1.4 19 154.14 107.17 283 116.39 1526 118.55 113.15 +3.43 -13.9 Marrone Q MBII 3.39 .85 426 1.94 1341 2.07 1.83 +.10 +76.4 MarshM N MMC 1.66f 2.0 23 86.54 76.68 1898 84.23 8125 84.82 81.38 +2.26 +3.5 MartenTr s Q MRTN .10 .4 36 29.60 15.60 94 24.05 441 24.25 23.25 +.60 +18.5 MartMM N MLM 1.76 .8 33 241.33 189.27 240 227.50 1389 229.00 220.17 +4.17 +2.9 MartinMid Q MMLP 2.00 14.6 21 19.85 12.70 116 13.70 383 14.10 13.40 -.10 -2.1 MarvellTch Q MRVL .24 1.1 20 25.18 14.87 7892 21.63 36570 21.75 20.76 +.25 +.7 Masco N MAS .42 1.1 20 46.45 35.79 2455 38.42 8793 38.63 36.87 +1.00 -12.6 Masimo Q MASI 42 102.32 80.69 330 99.97 1901 100.32 96.35 +2.32 +17.9 Masonite g N DOOR 14 79.90 50.40 112 72.40 560 73.30 70.70 +.55 -2.4 Mastec N MTZ 13 55.53 38.40 363 52.45 1630 52.90 50.15 +1.70 +7.2 MastechD A MHH 21 18.42 6.21 14 17.46 79 17.50 15.35 +1.36 +73.6 MasterCrd N MA 1.00 .5 46 204.00 120.65 2050 199.52 10032 200.26 194.75 +3.25 +31.8 MatadorRs N MTDR 24 35.22 20.52 2126 30.94 6289 31.39 29.00 +.89 -.6 Match n Q MTCH 41 48.65 17.07 1493 40.00 7345 40.41 37.67 +1.26 +27.8 Materialise Q MTLS 16.50 11.23 90 13.21 193 13.37 12.56 +.23 +3.9 Materion N MTRN .42f .7 36 57.45 36.60 96 56.45 369 56.80 53.70 +2.30 +16.2 MatinasB n A MTNB 1.80 .32 316 .41 1206 .44 .37 -.02 -64.7 MatlinPr n Q MPAC 9.90 9.65 20 9.90 55 9.90 9.88 +.02 +1.4 MatlnPrt un Q MPACU 11.00 10.00 101 10.50 126 10.51 10.51 +3.4 MatrixSv Q MTRX 20.25 9.05 201 19.55 729 19.55 18.10 +1.20 +9.8 Matson N MATX .80 2.1 8 40.32 21.63 208 38.97 708 39.60 37.95 +.59 +30.6 Mattel Q MAT .60 3.5 21.67 12.21 2202 17.27 10753 17.39 16.08 +.85 +12.3 Mattersight Q MATR 3.05 1.93 20 2.70 54 2.70 2.65 +.03 +5.9 MatthInt Q MATW .76 1.3 21 66.65 47.70 88 60.25 348 60.70 58.00 +1.45 +14.1 MauiLand N MLP 22 27.80 9.95 43 12.65 98 12.86 11.15 +1.45 -26.9 MaxarTc n N MAXR 1.48 2.8 67.30 42.11 272 52.57 1471 55.28 49.35 +2.05 -18.3 MaximIntg Q MXIM 1.68 2.8 25 74.94 43.43 1597 60.51 7873 60.58 57.72 +1.85 +15.7 Maximus N MMS .18 .3 19 72.71 58.58 312 64.15 1308 64.35 61.76 +2.04 -10.4tMaxLinear N MXL 12 28.99 15.39 558 17.00 3952 17.16 15.39 +1.41 -35.7 MaxwellT Q MXWL 6.61 4.29 131 5.21 489 5.35 5.09 +.01 -9.5 MaysJ Q MAYS 22 47.00 35.25 40.20 0 40.20 40.20 +3.1 MazorRbt Q MZOR 76.56 33.76 221 59.86 1050 60.25 54.25 +4.35 +16.0 McClatch rs A MNI 11.04 5.75 3 9.74 15 10.15 9.60 -.21 +9.1sMcCorm vot N MKC/V 2.08f 1.7 117.41 90.60 1 119.32 6 119.32 115.10 +4.04 +18.7sMcCorm N MKC 2.08 1.7 18 118.17 90.25 1292 119.38 5542 119.86 114.81 +3.81 +17.1 McDnlds N MCD 4.04 2.5 24 178.70 146.84 3298 159.42 10326 160.57 155.45 +2.73 -7.4 McGrathR Q MGRC 1.36 2.1 10 68.79 33.24 57 64.97 374 65.51 62.78 +1.70 +38.3 McKesson N MCK 1.36 1.0 11 178.86 131.43 1024 137.88 5172 138.31 132.05 +4.48 -11.6 McEwenM N MUX .01 .4 2.86 1.82 1547 2.25 5418 2.28 2.05 +.18 -1.3 Mechel pf N MTLp 1.34 .80 41 1.10 368 1.10 1.02 +.09 +4.8 Mechel rs N MTL 5.80 3.00 27 3.33 148 3.37 3.14 +.20 -36.7 MedalFin Q MFIN .20 3.6 5.86 2.08 65 5.49 171 5.50 4.93 +.01 +55.5 MedalF 9 21 Q MFINL 2.25 8.9 26.96 22.01 1 25.22 2 25.70 25.21 -.04 -6.0 Medequit n N MRT .84 7.4 12.88 9.67 57 11.40 361 11.47 10.90 +.38 +1.6sMedProp N MPW 1.00 6.9 16 14.27 11.82 1419 14.45 5153 14.52 13.79 +.41 +4.9 MedTrBill Q MTBC 5.44 1.08 208 4.01 850 4.15 3.58 +.14 +53.6 MedTBill pf Q MTBCP 2.75 10.6 27.30 22.21 5 25.98 38 26.00 25.72 +.29 +2.8 MediCo Q MDCO 43.79 24.45 647 38.45 2641 38.96 35.51 +1.75 +40.6 MediciNova Q MNOV 14.50 4.40 193 8.34 875 8.38 6.87 +.38 +28.9 Medidata Q MDSO 85.92 59.60 691 84.40 2471 84.88 79.39 +3.84 +33.2 Medifast N MED 1.92 1.1 73 179.52 40.00 150 167.66 788 170.62 154.12 +7.50 +140.2 Medigus rs Q MDGS 3.18 1.05 40 1.23 122 1.33 1.20 -.01 -6.8 MediWound Q MDWD 7.50 3.56 7 6.90 121 7.15 6.80 +55.1 MedleyCap N MCC .40m 11.6 5 6.65 3.35 126 3.44 747 3.51 3.42 -.03 -34.1 MedleyC 23 N MCV 1.53 6.2 25.98 23.93 24.65 4 24.69 24.60 +.25 -2.3 MedleyC 21 N MCX 1.63 6.4 26.35 25.00 0 25.42 3 25.55 25.31 +.08 -1.5 Medley n N MDLX .22p 25.09 23.60 3 24.06 12 24.08 23.80 +.30 -2.9 Medley24 n N MDLQ 25.66 24.50 3 25.13 7 25.13 24.79 +.27 -.3 MedleyMgt N MDLY .80 22.2 7.15 3.10 33 3.60 157 3.80 3.45 +.05 -44.6 Mednax N MD 11 63.04 40.56 569 43.44 2313 43.71 42.78 +.16 -18.7 Medpace n Q MEDP 38 45.94 26.56 116 44.34 500 44.65 42.43 +1.34 +22.3 Medtrnic N MDT 2.00f 2.3 35 89.20 76.41 3618 86.63 16480 87.03 83.61 +1.52 +7.3 MeetGrp Q MEET 5.45 1.84 778 4.58 4278 4.89 4.35 +.10 +62.4 MeiraGTx n Q MGTX 15.49 10.62 75 12.83 249 12.83 11.31 +1.37 -14.5 MelcoResE Q MLCO .32e 1.3 80 32.95 19.56 2975 24.84 16364 27.15 24.48 -3.16 -14.5 Melinta rs Q MLNT 24.25 5.20 299 6.45 1738 6.80 6.23 +.10 -59.2 Mellanox Q MLNX 90.45 42.05 165 86.15 978 87.00 82.55 +1.85 +33.2 MelroseBn Q MELR .34e 25 20.50 17.40 20.00 10 20.00 19.59 +.35 MenloTh n Q MNLO 39.86 6.99 50 8.40 187 8.80 7.92 +.28 -70.7sMenus n Q MRUS 25.49 13.30 64 25.76 199 26.10 22.02 +3.00 +32.8 MercadoL Q MELI .60 .2 417.91 217.06 503 312.91 1760 314.87 291.06 +13.98 -.6 MercBank Q MBWM .88 2.3 18 38.08 28.92 21 37.70 157 37.98 36.89 +.74 +6.6 MercerIntl Q MERC .50 2.9 15 17.75 10.45 168 17.35 850 17.65 16.90 -.15 +21.3 MerchBcp n Q MBIN .24 .8 29.15 16.27 62 28.71 299 28.87 27.76 +.18 +45.9 Merck N MRK 1.92 3.1 23 66.41 52.83 8152 62.20 32642 62.51 59.92 +1.50 +10.5 MercGn N MCY 2.50 5.7 39 61.51 41.41 191 43.74 985 45.45 43.65 -1.82 -18.2 MercSys Q MRCY 51 55.00 30.11 563 39.91 1520 39.99 37.55 +1.85 -22.3 Meredith N MDP 2.18 3.9 13 72.25 47.30 405 55.30 1731 55.75 50.05 +4.30 -16.3 MeridBcp Q EBSB .20 1.0 26 21.85 16.35 95 19.45 471 19.55 19.00 +.30 -5.6 MeridnBk n Q MRBK 21.37 16.56 4 18.14 16 18.20 17.50 -.05 -9.2 MeridBio Q VIVO .50 3.1 27 17.10 13.35 153 16.25 512 16.45 15.70 +.35 +16.1 MeritMed Q MMSI 54 55.50 36.21 430 55.20 1354 55.40 51.35 +4.00 +27.8 Meritage N MTH 12 55.50 38.80 193 45.60 1076 45.95 43.33 +1.65 -10.9 Meritor N MTOR 7 29.54 16.48 2926 21.85 5633 21.88 20.14 +1.28 -6.9 MerL pfK N MERpK 1.61 6.2 26.54 25.42 63 26.03 264 26.16 25.96 +.08 -.2 ML CZN46 N PIY 2.09 13.5 26.88 11.66 2 15.50 9 15.94 15.20 +5.4 MLRRD29 N PYS 1.58 8.4 23.99 17.20 0 18.77 9 18.82 18.62 +.11 -7.3 MLGS flt N PYT .76 3.5 22.60 20.40 1 21.88 2 21.88 21.56 +.16 +4.4 MLIdxPl33 A IPB 1.51 5.4 29.00 26.50 0 27.76 3 28.36 27.25 -.90 +.2tMerrimP rs Q MACK 1 15.40 4.71 153 5.18 649 5.25 4.71 +.27 -49.5 Mersana n Q MRSN 23.96 12.45 104 17.61 305 19.60 17.28 -.25 +7.2sMesaLabs Q MLAB .64 .3 220.00 122.35 22 221.00 76 222.18 209.54 +9.92 +77.8 MesaRoyl N MTR 1.46e 10.4 14 19.85 11.50 35 14.05 39 14.45 14.05 -.30 -23.8 Mesab N MSB 1.49e 30.92 13.00 15 25.30 155 26.20 24.15 +.75 +.6 Mesoblast n Q MESO 8.55 4.74 50 5.98 229 6.05 5.62 +.48 +2.3 MetaFincl Q CASH .52 .5 20 117.98 60.70 49 99.15 205 100.50 97.00 +1.75 +7.0 Methanx Q MEOH 1.32 1.8 21 72.30 42.15 216 71.95 1310 72.15 69.35 +1.25 +18.8 Methode N MEI .44 1.1 27 48.44 36.75 121 40.80 737 41.00 39.70 +.50 +1.7tMetLife N MET 1.68f 3.8 9 55.91 43.25 3900 43.73 15970 43.96 43.09 +.13 -13.5sMetLfe pfA N METpA 1.02 4.0 25.76 23.50 33 25.64 128 25.76 25.33 +.28 +3.2 MetroBkH n N MCB 55.00 36.35 27 52.81 85 54.26 52.31 +.33 +25.4 MettlerT N MTD 40 697.26 540.24 140 583.77 722 590.78 566.05 +5.14 -5.8sMexcoEn A MXC 14.49 3.00 307 6.91 4113 14.49 5.90 +.92 +75.8 MexEqt N MXE 1.62e .1 12.22 9.50 8 11.02 53 11.09 10.04 +.69 +7.4 MexicoFd N MXF .60 3.7 18.24 14.03 27 16.15 179 16.21 14.73 +1.01 +2.5 MKors N KORS 20 70.00 32.81 2039 66.97 7033 67.21 65.17 +.37 +6.4 Michaels Q MIK 11 27.87 17.25 2374 20.49 9487 20.53 18.98 +1.32 -15.3 MicrFoc n N MFGP 36.21 12.67 480 16.70 4513 18.12 16.17 -.57 -50.3 Microbot rs Q MBOT 1.55 .58 156 .74 420 .77 .71 -27.5 Microchp Q MCHP 1.45f 1.6 95 104.20 75.80 1672 93.41 10413 93.87 89.20 +2.46 +6.3 MicrSol n A MICR 4.29 3.19 1 3.39 45 3.48 3.33 -.04 -3.1 MicronT Q MU 5 64.66 26.85 31632 53.23 175777 54.79 50.10 +.79 +29.5sMicronetE Q MICT 1.94 .65 138 1.58 5599 1.94 1.16 +.44 +41.1 Microsoft Q MSFT 1.68 1.7 59 102.69 68.02 18238 101.16 86060 101.43 98.00 +2.55 +18.3 MicroStr Q MSTR 24 196.35 122.16 48 134.88 268 135.86 126.00 +7.13 +2.7 Microvisn Q MVIS 3.25 1.00 419 1.07 1857 1.14 1.05 -.05 -34.4 MidPenn Q MPB .60 1.8 18 37.90 25.71 2 34.00 17 34.80 33.50 -.90 +2.7 MidAApt N MAA 3.48 3.5 18 110.24 85.16 651 100.26 2734 100.98 98.69 -.41 -.3 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 0 64.50 1 65.56 63.28 -.79 -4.2 MidConEn Q MCEP 2.52 .92 20 1.70 178 1.73 1.59 +.05 +44.1 Midatech n Q MTP 2.80 .66 6 .72 30 .73 .68 +.04 -14.1 Middleby Q MIDD 20 138.89 98.06 663 103.17 2769 105.14 102.07 -1.25 -23.5 MiddlefldB Q MBCN 1.12 2.2 17 54.90 42.10 2 51.80 12 51.85 48.59 +1.10 +7.5 MdsxWatr Q MSEX .90 2.0 30 46.74 33.96 40 43.74 139 43.86 41.77 +1.57 +9.6 MidlStBc n Q MSBI .88 2.5 24 36.50 28.70 105 34.89 539 35.28 34.17 +.63 +7.4 MidsthBcp N MSL .28m 2.0 15.40 11.05 16 13.80 79 13.85 13.15 +.55 +4.2 MidstPet N MPO 19.04 11.79 48 14.20 376 14.32 13.46 +.59 -14.4 MidWOne Q MOFG .78f 2.2 19 37.94 30.56 17 34.98 113 35.17 33.72 +1.20 +4.3 Milacron n N MCRN 22.62 15.09 246 18.60 1157 19.12 18.44 -.33 -2.8 MilestnSci A MLSS 1.60 .64 30 .82 70 .84 .75 +.03 -30.6 MillerHer Q MLHR .72 1.9 17 41.85 29.90 619 38.30 5117 40.10 33.25 +4.40 -4.4 MHowHiInc N HIE 1.39 11.3 14.17 10.93 39 12.30 190 12.30 11.88 +.26 -1.4 MillerInds N MLR .72 2.7 16 29.00 23.90 14 26.80 57 26.85 25.15 +1.25 +3.9 Mimecast n Q MIME 46.87 25.12 131 42.25 546 42.28 40.50 +1.04 +47.4tMiMedx Q MDXG 15 18.25 3.52 6407 3.35 31699 4.70 3.20 -3.04 -73.4 Mind CTI Q MNDO .30e 13.8 10 2.55 2.10 9 2.18 83 2.19 2.14 +.01 -11.5 Mindbody n Q MB 45.50 21.57 445 41.55 1521 41.65 38.20 +2.95 +36.5 MinTech N MTX .20 .3 18 77.15 62.55 98 76.55 361 76.80 74.15 +1.20 +11.2 MinervaN Q NERV 10.15 4.80 72 8.70 442 8.85 7.93 +.45 +43.8 Miragen rs Q MGEN 15.91 5.01 90 7.32 514 7.60 6.25 +.91 -29.8sMiratiTher Q MRTX 54.64 3.10 331 52.50 1445 54.64 47.20 +3.20 +187.7sMisonix Q MSON 13.51 7.05 3 13.05 25 13.51 12.20 +.65 +38.1 MissP pfD N MPpD 1.31 5.2 27.67 24.63 1 25.41 5 25.61 25.22 -.15 -1.0 Mistras N MG 39 23.83 17.00 92 20.92 610 21.05 18.77 +2.04 -10.9 Mitcham Q MIND 4.57 2.82 5 4.01 49 4.06 3.66 -.01 +26.5 Mitchm pfA Q MINDP 2.25 9.4 24.60 22.34 7 23.96 17 24.03 23.92 -.00 +3.1 MitekSys Q MITK 25 10.75 7.00 153 9.10 490 9.20 8.80 +.20 +1.7 MitelNet g Q MITL 11.31 6.99 1926 10.96 5398 10.98 10.92 -.01 +33.2tMitsuUFJ N MUFG 8.11 5.49 1455 5.59 10368 5.62 5.49 -.06 -23.1 MiX Tele N MIXT .22e 21.00 7.28 224 18.72 533 19.07 17.22 +1.00 +46.7tMizuhoFn N MFG 4.00 3.28 398 3.34 1824 3.37 3.28 -.05 -8.2sMobileMini Q MINI 1.00 2.0 42 49.00 28.10 126 49.40 604 49.50 46.25 +2.50 +43.2 MobileTele N MBT .53e 5.9 12.80 7.77 3342 9.03 11304 9.33 8.72 +.94 -11.4 MobileIron Q MOBL 6.55 3.20 317 4.75 842 4.75 4.45 +.30 +21.8 Model N N MODN 19.60 12.40 232 18.85 806 19.20 18.30 +.25 +19.7 ModMed n Q MMDM 10.24 9.65 9.98 2 9.98 9.97 +1.8 Modine N MOD 13 25.75 15.25 186 17.95 707 18.30 17.55 -.30 -11.1 Moelis&Co N MC 1.88f 3.1 49 67.65 37.75 220 59.80 859 59.85 58.05 +1.15 +23.3 Mohawk N MHK 16 286.85 202.75 486 218.74 2215 220.31 211.48 +4.47 -20.7 MolecTemp Q MTEM 13.25 .38 54 5.23 307 5.96 5.15 -47.8 Moleculin n Q MBRX 3.40 1.30 239 1.71 645 1.81 1.67 -.08 -8.1 MolinaHlth N MOH 103.27 56.68 445 100.48 2347 100.85 97.00 +2.54 +31.0 MolsCoor A N TAP/A 1.64 2.3 7 91.63 58.93 1 70.24 1 70.45 70.24 +1.94 -16.4 MolsCoorB N TAP 1.64 2.3 11 94.02 58.75 1395 70.62 6390 70.83 67.20 +2.58 -14.0 Momenta Q MNTA 24.90 11.85 280 22.70 1075 22.75 20.05 +2.25 +62.7 Momo Q MOMO 54.24 22.49 4057 46.44 15040 46.69 41.84 +2.94 +89.7 MonakGp n Q MKGI 5.07 1.74 11 2.24 51 2.45 2.00 -.11 -54.9 MonarCas h Q MCRI 31 47.92 29.37 51 45.42 136 45.44 43.54 +1.37 +1.3 Mondelez Q MDLZ .88 2.1 22 46.54 37.42 8890 42.35 25249 42.59 40.52 +1.35 -1.1 MoneyGrm Q MGI 17.48 6.39 157 6.75 818 6.87 6.61 +.06 -48.8 MngDB A n Q MDB 59.54 24.62 522 51.91 1877 52.49 48.33 +2.28 +74.9 MonRE N MNR .68 4.0 26 18.45 13.87 231 16.94 1369 16.97 16.40 +.41 -4.8 MonRE pfC N MNRpC 1.53 6.4 26.49 22.82 51 23.94 93 24.04 23.84 -.06 -4.4 MonPwSys Q MPWR 1.20 .9 93 142.56 94.24 309 138.31 1504 138.54 131.94 +4.64 +23.1 Monotype Q TYPE .46 2.2 50 26.75 15.75 95 20.80 551 21.10 20.25 +.50 -13.7 Monro Q MNRO .80f 1.3 32 64.15 39.65 297 62.30 813 63.00 57.40 +4.20 +9.4 MonroeCap Q MRCC 1.40 10.2 9 15.30 12.18 76 13.72 395 13.94 13.46 +.24 -.2 MonstrBv s Q MNST 40 70.21 47.61 1751 58.44 8346 58.63 56.73 +1.14 -7.7 Moodys N MCO 1.76 1.0 37 179.84 121.53 674 172.81 2862 175.05 169.31 +2.25 +17.1 Moog A N MOG/A .25p 20 93.93 70.47 61 77.18 340 78.71 75.77 -.78 -11.1 Moog B N MOG/B .25p 20 91.71 72.70 0 78.02 0 78.02 78.02 +.35 -12.1 MorgStan N MS 1.00 2.1 12 59.38 43.84 7258 47.09 31705 47.89 46.28 -.31 -10.2 MorgSt pfE N MSpE 1.78 6.3 29.99 27.96 82 28.45 319 28.56 28.16 +.23 -1.8 MorgSt pfF N MSpF 1.72 6.2 29.52 27.26 69 27.75 201 27.85 27.35 +.37 -2.4 MorgSt pfI N MSpI 1.59 5.8 29.01 26.51 67 27.21 256 27.31 26.87 +.35 -2.3 MorgS pfG N MSpG 1.66 6.2 27.74 25.75 64 26.57 161 26.84 26.47 +.15 -.5 MorgSt pfK N MSpK 27.72 25.54 105 26.18 391 26.30 25.64 +.49 -3.4 MS Asia N APF .14e .8 19.99 16.28 55 16.87 99 17.25 16.69 -.21 -8.3 MS China N CAF 13.33e 27.79 21.02 752 21.95 1387 22.70 21.82 -1.13 -6.1 MS CushHi N MLPY 1.28e 19.4 8.00 6.09 4 6.60 5 6.60 6.44 +.15 -6.5 MS EMD N MSD .57e 6.5 10.27 8.55 16 8.81 120 8.83 8.68 +.06 -11.7 MSEMDDbt N EDD .80m 11.6 8.37 6.64 190 6.90 580 6.91 6.67 +.20 -10.4 MSEmMkt N MSF .05e .3 19.86 15.63 13 16.11 114 16.27 15.89 -.13 -9.9 MS India N IIF .04e 35.14 25.40 67 25.99 213 26.04 25.56 +.09 -21.6 MSJCP97 N HJV 1.75 14.7 16.72 10.00 2 11.90 12 12.18 11.68 -.23 -3.6 MkVRMB N CNY 49.12 40.13 4 45.38 9 45.69 45.31 -.37 +5.5 MkVRupee N INR .20p .5 45.42 39.21 40.35 0 -7.6 MSDLEur N URR 21.49 16.65 17.70 0 17.70 17.70 +.72 -2.4 MSDSEur N DRR 55.98 44.20 0 51.60 1 54.05 51.60 -1.50 +6.5 MorgSt pfA N MSpA 1.01e 4.3 24.50 21.49 65 23.66 217 23.76 23.26 +.29 +4.5 Mornstr Q MORN 1.00 .8 30 134.95 77.46 69 129.49 304 130.51 126.13 +1.49 +33.5 MosaicAc n N MOSC 9.90 9.49 4 9.68 137 9.70 9.68 -.2 Mosaic N MOS .10 .4 38 29.95 19.23 1938 28.12 9814 28.22 27.50 +.07 +9.6 MoSys rs Q MOSY 2.23 .61 230 1.83 472 1.89 1.68 +.08 +64.9 MotifBio n Q MTFB 13.75 6.84 2 9.01 3 9.01 8.49 +.81 -16.7 MotorcarP Q MPAA 24 30.16 18.09 197 19.80 767 20.53 18.11 +1.09 -20.8sMotrlaSolu N MSI 2.08 1.8 22 118.37 82.86 819 118.41 3466 118.78 114.95 +2.04 +31.1sMotusGI n Q MOTS 8.73 3.75 748 9.69 1288 10.50 7.11 +2.50 +121.2 MtnPDia g Q MPVE 4.10 2.30 50 2.39 100 2.50 2.30 -.06 -13.0 Movado N MOV .80 1.6 53.73 21.50 92 49.25 593 49.85 47.75 +.95 +53.0 Moxian n Q MOXC 4.00 1.74 55 1.88 133 2.40 1.86 -.08 -51.1 MudrickC n Q MUDS 9.94 9.55 9.64 150 9.64 9.64 +.5 MudrcC un Q MUDSU 10.35 9.98 10.28 50 10.28 10.28 +.06 +2.8 Mueller N MLI .40 1.3 22 37.57 25.26 180 30.62 749 30.87 29.22 +1.11 -13.6 MuellerWat N MWA .20 1.7 27 12.99 9.59 503 12.01 3399 12.05 11.51 +.29 -4.2 MultiColor Q LABL .20 .3 18 89.70 61.45 75 66.60 332 68.65 64.50 +1.95 -11.0 MurphO N MUR 1.00 3.0 35.98 22.21 2715 33.08 7002 34.12 32.72 -.69 +6.5 MurphUSA N MUSA 15 89.69 61.05 325 76.88 1447 77.16 73.70 +2.59 -4.3 MustBio n Q MBIO 13.35 6.17 82 7.34 247 7.66 6.79 +.45 -38.8 MutualFst Q MFSF .72 1.9 19 40.50 31.05 9 38.20 31 38.55 37.26 +.45 -.9 MySize n Q MYSZ 3.58 .57 301 .86 1311 .96 .85 -.05 +33.2 MyersInd N MYE .54 2.8 38 24.60 15.40 111 19.20 382 19.73 18.90 -1.5 Mylan NV Q MYL 8 47.82 29.39 2356 36.63 12867 36.97 35.56 +.49 -13.4 MyndAn n Q MYND 5.05 1.15 28 1.90 128 2.21 1.90 +.08 -44.1 MyoKard n Q MYOK 62.83 12.85 239 53.90 1635 54.95 49.35 +4.25 +28.0 Myomo n A MYO 13.50 2.07 564 2.62 1057 3.06 2.40 -.34 -30.1 Myovant n N MYOV 25.54 9.92 71 24.53 262 24.95 22.57 +1.66 +94.1 MyriadG Q MYGN 18 41.57 23.28 447 37.94 1668 38.29 36.70 +.57 +10.5N -:NBT Bcp Q NBTB 1.00f 2.6 19 40.47 31.28 46 39.11 334 39.33 37.85 +.96 +6.3 NCI BldSy N NCS 23 23.35 13.05 171 21.25 1263 21.60 20.50 +.25 +10.1 NCR Corp N NCR 27 43.24 26.00 590 30.76 2554 30.82 29.37 +.78 -9.5 NCS Mltst n Q NCSM 25.96 12.57 44 14.62 404 14.75 13.98 +.09 -.8 NETgear Q NTGR 71.42 42.65 326 68.95 1040 70.35 61.80 +6.45 +17.4 NF EngSv Q NFEC 5.29 .76 125 3.13 1051 3.45 2.60 +.45 +222.7 NGL EnPt N NGL 1.56 12.4 17.65 8.58 475 12.60 1692 12.70 12.20 +.10 -10.3 NGL En pfB N NGLpB 2.25 9.0 25.56 23.10 18 24.93 77 24.94 24.60 +.31 +2.2 NI Hldg n Q NODK 18.62 15.72 7 16.90 43 17.05 16.67 -.05 -.5 NIC Inc Q EGOV .32 1.9 21 19.73 12.65 286 16.70 1276 16.70 15.45 +1.15 +.6 NICE Ltd Q NICE .64 .6 34 111.39 73.65 236 104.98 682 106.35 102.41 +1.21 +14.2 NII Hldg n Q NIHD 4.75 .22 883 4.31 3903 4.47 3.68 +.41 +916.5 NL Inds N NL 7 16.05 6.85 24 9.45 71 9.50 8.50 +.75 -33.7 nLIGHT n Q LASR 42.79 22.14 187 31.93 517 33.66 31.30 -1.13 +18.5 NMI Hldg h Q NMIH 12 21.92 10.10 255 16.90 926 17.15 16.15 +.60 -.6tNN Inc Q NNBR .28 1.5 18 32.90 18.05 103 18.50 571 19.15 18.05 -.40 -33.0 NRG Egy N NRG .12 .4 50 35.17 15.95 3124 31.13 15358 31.22 29.90 +.43 +9.3 NRG Yld A N NYLD/A 1.12f 6.3 36 19.91 15.30 130 17.81 531 17.88 16.95 +.76 -5.5 NRG Yld C N NYLD 1.24f 6.9 25 20.15 15.55 308 17.85 1015 17.95 17.10 +.65 -5.6 NTN Buzz rs A NTN 8.40 3.01 1 4.55 7 4.76 4.36 +.11 +8.1sNV5 Global Q NVEE 28 72.65 40.01 36 73.45 241 74.53 67.65 +4.15 +35.6 NVE Corp Q NVEC 4.00 3.0 49 135.00 68.50 17 131.35 80 131.36 116.47 +9.57 +52.7 NVR N NVR 21 3700.00 2393.82 14 3017.04 48 3101.00 2938.58 +46.69 -14.0 nVent El n N NVT 28.93 21.00 390 24.68 2291 25.20 24.33 -.42 +8.6 NXP Semi Q NXPI 39 125.93 90.83 2869 107.47 12708 108.96 105.58 -1.80 -8.2 Nabors N NBR .24 3.8 8.87 5.32 7069 6.29 34424 6.45 5.99 -.12 -7.9 Nabriva n Q NBRV 14.10 3.30 225 3.45 812 3.54 3.31 -.03 -42.3 NACCO N NC .66 2.0 4 92.60 23.80 15 33.80 85 35.95 33.10 +.05 -10.2 NamTai N NTP .28 2.6 40 13.90 7.95 15 10.85 74 11.10 10.80 -.10 -13.5 NanoDim n Q NNDM 6.36 1.21 103 1.93 706 2.12 1.83 -.17 -37.1 NanoString Q NSTG 16.78 5.87 80 13.84 333 14.19 13.50 +.16 +85.3 NanoVib n Q NAOV 5.00 3.68 15 4.68 55 4.98 4.49 -.11 NanoViric A NNVC 1.64 .36 96 .41 395 .46 .37 -.03 -53.2 Nanomtr Q NANO 29 44.17 22.08 249 36.49 1157 38.19 35.11 +1.08 +46.4 NantHlth n Q NH 5.26 2.60 54 3.54 260 3.64 3.19 +.23 +16.1 NantKwst n Q NK 8.45 2.66 102 2.98 656 3.05 2.75 -.08 -33.6sNapco Q NSSC 43 17.45 7.40 131 15.95 783 17.45 14.51 +1.30 +82.3 Nasdaq Q NDAQ 1.76f 2.0 23 96.19 69.52 792 90.11 2544 92.92 89.70 -1.16 +17.3sNatera n Q NTRA 20.00 7.78 516 19.93 2012 20.24 17.74 +1.11 +121.7 Nathans s Q NATH 1.00a 1.0 63 100.90 52.90 7 100.15 36 100.83 93.75 +6.05 +32.6 NatAmUnv Q NAUH .18 18.9 2.61 .76 3 .95 23 1.05 .95 +.00 -33.1 NatBkHldg N NBHC .56f 1.4 33 40.98 30.25 81 38.96 587 39.55 38.39 +.37 +20.1 NatlBnksh Q NKSH 1.19e 2.5 23 49.75 36.75 6 47.30 20 47.55 47.05 +.90 +4.1 NatlBevrg Q FIZZ 1.50e 33 129.82 83.78 280 107.04 1219 110.37 105.89 +.14 +9.9sNatCineM Q NCMI .68 7.7 8.68 5.09 418 8.82 1628 8.88 8.19 +.42 +28.6 NatlCmce n Q NCOM 25 48.60 38.03 56 47.73 187 47.95 46.00 +1.43 +18.6 NatEnrSv n Q NESR 11.33 9.51 12 10.59 36 10.62 10.30 +.24 +6.4 NatFuGas N NFG 1.70f 3.1 17 59.92 48.31 375 54.96 1097 55.11 52.69 +2.00 +.1 NatGenHld Q NGHC .16 .6 28 28.05 16.21 165 27.35 627 27.43 26.18 +1.02 +39.3 NatGnH pfA Q NGHCP 1.88 7.4 26.46 22.77 4 25.32 10 25.40 25.09 +.00 +.2 NatGnH pfB Q NGHCO 1.88 7.3 26.62 22.02 7 25.65 40 25.85 25.19 +.42 +2.4 NatGnH pfC Q NGHCN 1.88 7.4 26.11 23.13 8 25.32 50 25.32 25.12 +.19 +1.2 NatGnH 55 Q NGHCZ 1.91 7.4 26.38 23.80 7 25.98 22 26.00 25.38 +.40 +2.2 NatGrid N NGG 2.89e 4.9 65.60 51.44 384 58.59 1872 58.67 55.56 +2.74 -.4 NtHlthInv N NHI 4.00 5.3 18 81.60 62.71 165 76.05 779 76.12 73.17 +2.37 +.9 NHltcre A NHC 1.92f 2.7 27 73.25 57.00 29 71.76 83 72.14 69.89 +1.38 +17.8 NatlHld rs Q NHLD 6.26 2.08 14 3.25 46 3.38 3.11 -.04 -1.5 NatInstrm Q NATI .92 2.1 54 53.57 38.70 413 43.53 2406 43.87 41.55 +1.55 +4.6 NOilVarco N NOV .20 .5 45.08 29.90 2083 44.26 8409 44.97 42.01 +.86 +22.9 NatPresto N NPK 1.00a .8 17 136.65 88.80 23 122.85 137 126.25 122.40 -1.15 +23.5 NatResrch Q NRC .68f 1.8 74 41.99 26.35 30 37.95 104 38.20 37.00 +.55 +1.7sNatRetPrp N NNN 1.90 4.2 21 44.68 36.25 692 44.94 3599 45.11 43.04 +.98 +4.2 NRetP pfE N NNNpE 1.43 5.6 26.38 23.40 26 25.26 90 25.35 24.62 +.67 -1.2 NtRetP pfF N NNNpF 1.30 5.4 25.58 21.97 23 24.11 156 24.13 23.32 +.83 -3.9 NSecGrp Q NSEC .20 1.2 11 18.17 11.53 1 16.65 2 16.65 16.19 +.47 +1.8sNatlStor n N NSA 1.16f 3.7 32.28 21.17 297 31.71 1419 32.28 30.19 +.89 +16.3 NtStorAf pfA N NSApA 26.30 23.57 11 24.62 41 24.87 24.53 +.01 -5.5 NatlVis n Q EYE 43.80 27.19 226 38.84 867 39.11 35.87 +2.27 -4.4 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 9 313.87 24 316.50 305.97 +6.61 -5.2 Nationstar N NSM 15 20.71 15.95 164 17.99 832 18.42 17.39 +.46 -2.8tNatxIntV n N MVIN 47.10 43.04 0 43.94 3 43.94 43.04 +.21 -1.4 NaturlAlt Q NAII 9 12.15 9.15 4 10.15 15 10.35 10.05 -1.5 NatGsSvcs N NGS 70 29.55 21.70 17 23.95 93 24.50 22.90 +.35 -8.6sNatrlGroc N NGVC 39 13.27 4.79 115 12.93 403 13.39 12.36 +.19 +44.8 NatHlTr n Q NHTC .56f 2.2 6 29.28 14.15 33 25.36 214 26.11 24.34 +.34 +67.0 NatRsPt rs N NRP 1.80 5.7 9 37.70 22.81 19 31.75 50 32.00 30.80 +.35 +22.1 NaturesSun Q NATR .40 4.3 13.80 8.30 8 9.35 37 9.60 9.20 -19.0 NatusMed Q BABY 52 43.60 28.00 222 35.95 727 36.45 33.15 +1.45 -5.9 Natuzzi N NTZ 2.84 1.41 6 1.63 15 1.65 1.58 +.04 +1.9 Nautilus N NLS 18 19.25 11.30 76 15.45 505 15.85 15.30 -.25 +15.7tNavideaBio A NAVB .68 .21 223 .21 587 .22 .21 -.02 -41.5 Nav43 Q JSM 1.50 6.5 25.00 20.21 8 23.24 62 23.67 22.00 +1.46 -2.2 Navient Q NAVI .64 4.9 7 16.93 11.48 934 13.16 6837 13.48 12.91 +.13 -1.2 NavigCons N NCI 21 25.25 14.62 141 22.72 790 22.84 21.89 +.58 +17.1 NavigatrH N NVGS 13.55 8.15 100 13.15 467 13.35 12.40 +.50 +33.5 NavgGp s Q NAVG .28 .5 19 61.74 45.80 42 57.90 188 58.30 56.65 +.90 +18.9tNaviosAcq N NNA .08 14.4 1.53 .53 326 .55 1492 .63 .53 -.06 -50.1 Navios pfG N NMpG 2.19 16.5 19.99 10.18 1 13.23 2 13.40 13.00 +.62 -18.3 Navios N NM 1.90 .68 688 .91 1887 .92 .80 +.06 -24.3 NavMH pfH N NMpH 2.16 16.6 18.89 10.27 3 13.05 9 13.11 12.30 +.80 -20.0 NavMMid N NAP 2.00f 59.3 10.70 3.26 122 3.37 529 3.75 3.27 -.38 -64.6 NaviosMar N NMM 1.69f 81.3 7 2.62 1.45 925 2.08 5546 2.11 1.90 +.19 -11.9 Navistar N NAV 28 47.73 26.26 541 43.69 2601 44.14 40.04 +2.97 +1.9sNebulaAc n Q NEBU 9.65 9.65 101 9.68 451 9.68 9.65 +.03 +.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 69

NebulaA un Q NEBUU 10.15 9.96 17 10.06 17 10.08 10.03 -.01 +.4 NeenahP N NP 1.64 1.9 19 95.40 75.50 33 86.70 171 87.10 83.70 +1.85 -4.4 NektarTh Q NKTR 111.36 17.51 2177 47.64 10420 49.36 46.06 -1.19 -20.2 Nelnet N NNI .64 1.1 13 64.00 43.92 35 60.83 467 61.84 57.32 +2.42 +11.0 Nemaura n Q NMRD 6.80 2.51 4 2.64 39 2.90 2.62 -.16 -54.1 Neogen s Q NEOG 75 84.46 47.67 148 83.75 620 84.36 79.60 +3.56 +35.8 NeoGenom Q NEO 14.18 7.08 288 14.00 1483 14.11 13.00 +.89 +58.0tNeonTh n Q NTGN 16.23 11.71 27 13.25 448 13.51 11.71 +.65 -11.7 Neonode Q NEON 1.42 .30 46 .38 198 .39 .35 +.00 -49.0 NeoPhoton N NPTN 8.73 4.56 194 6.39 1059 6.47 6.14 +.16 -2.9tNeosTher n Q NEOS 13.15 5.80 153 6.20 1045 6.30 5.80 -.05 -39.2 Neovasc g Q NVCN 1.89 .03 9607 .04 54345 .05 .04 -.00 -93.2 NeptuneT g Q NEPT 7 4.46 .70 696 2.98 2129 3.38 2.93 -.12 +26.3 Net1UEPS Q UEPS 8 13.20 8.05 140 9.29 1044 9.38 9.00 +.21 -21.9 NetElem rs Q NETE 33.51 2.56 57 7.39 186 7.74 7.09 +.04 -33.6sNetApp Q NTAP 1.60f 2.0 30 79.90 37.55 1387 78.77 8990 79.90 76.61 +.64 +42.4 NetEase Q NTES 2.16e .8 10 377.64 222.32 1141 261.19 3529 262.85 247.62 +8.52 -24.3 Netflix s Q NFLX 423.21 144.25 8568 408.25 31022 408.65 380.00 +16.82 +112.7 Netlist h Q NLST 1.35 .14 1401 .16 5482 .18 .14 -.02 -49.7 NtScout Q NTCT 27 36.80 23.15 716 30.40 2421 30.50 29.45 +.70 -.2 Netshoes n N NETS 20.90 2.00 70 2.22 190 2.53 2.15 -.15 -71.9 NetSolTch Q NTWK 31 6.60 3.09 20 5.65 102 5.95 5.50 +.10 +20.0 Netw1Tch A NTIP .10 3.3 9 4.60 2.25 11 3.00 61 3.10 3.00 -.10 +25.0tNBCAInt A NBW .74 5.9 14.61 12.50 1 12.51 37 12.59 12.50 -.01 -8.0tNeuB HYld A NHS .96 8.8 12.35 10.76 48 10.87 208 10.87 10.76 +.05 -7.6 NBIntMu A NBH .90 6.7 16.00 13.42 30 13.51 125 13.68 13.46 -.12 -8.7 NBNYInt A NBO .58 5.0 13.06 11.41 8 11.54 60 11.54 11.48 +.05 -5.1 NBRESec A NRO .36 6.9 5.70 4.29 184 5.20 645 5.27 5.01 +.06 -6.0 Neuralst rs Q CUR 6.20 .88 60 1.13 140 1.15 1.06 +.02 -34.3 NeuM wt rs Q NUROW .12 .02 .06 +57.9 NeurMx rs Q NURO 2.96 1.20 115 1.29 947 1.43 1.26 -.02 -25.4 Neurcrine Q NBIX 106.26 44.75 461 102.45 2412 102.62 96.98 +4.21 +32.0 Neuronet n Q STIM 29.84 23.96 116 25.50 441 28.00 24.10 -1.11 -8.2 Neurotrpe h Q NTRP 11.19 3.40 40 10.26 70 10.50 9.20 +.58 +45.7tNevGCas A UWN 20 2.86 1.87 174 1.82 278 2.05 1.80 -.18 -31.8 NevroCorp N NVRO 94.34 65.00 481 74.86 3245 75.95 71.75 -4.99 +8.4 Nevsun g A NSU .04 1.2 3.86 1.96 167 3.33 884 3.47 3.29 -.14 +36.5 NewAgeB n Q NBEV 5.48 1.56 383 2.03 1188 2.29 1.77 +.16 -6.5 NewAmHi N HYB .78a 9.1 10.20 8.48 45 8.53 218 8.58 8.53 -.09 -9.3sNewConcEn A GBR 85 12.75 1.16 1930 4.26 34037 12.75 4.00 +.04 +173.3 NE Realty A NEN 1.00 1.4 2 75.25 65.00 0 69.95 3 69.95 68.15 +2.95 -4.6 NwGold g A NGD 4.25 2.00 2316 2.10 10217 2.18 2.04 +.02 -36.2 NewHome N NWHM 10 13.55 9.53 38 10.24 185 10.50 9.76 +.27 -18.3 NwIreland N IRL 2.15e 1.4 14.17 11.49 25 11.62 59 11.76 11.52 -.06 -7.3sNJ Rscs s N NJR 1.09 2.3 15 47.00 35.55 508 47.30 2237 47.60 44.65 +2.55 +17.7 NewLink Q NLNK 19.30 3.75 236 4.88 1298 5.01 4.69 +.12 -39.8 NewMedia N NEWM 1.48 7.9 33 19.02 12.74 478 18.76 1678 18.90 18.27 +.28 +11.8 NwMtnFin N NMFC 1.36 9.9 10 14.70 12.05 220 13.80 1120 13.93 13.55 +.20 +1.8 NewOriEd N EDU .40e 46 108.40 70.37 799 94.46 3701 95.50 90.90 -.20 +.5 NewRelic N NEWR 111.59 42.48 489 104.99 2105 105.23 99.10 +4.40 +81.7 NewResid N NRZ 2.00 11.0 6 18.74 15.04 1747 18.17 9652 18.23 17.40 +.68 +1.6 NewSenInv N SNR 1.04 13.2 14 10.57 6.77 537 7.86 2089 7.93 7.48 +.29 +4.0 NY&Co N NWY 5.35 1.29 356 4.81 1253 5.15 4.67 -.31 +68.2tNY CmtyB N NYCB .68 6.0 13 14.53 10.88 4081 11.27 21406 11.31 10.88 +.23 -13.4 NY Cmt pfA N NYCBpA 30.39 26.12 26 27.91 109 28.15 27.05 +.74 -2.4 NYCmty un N NYCBpU 3.00 6.0 56.99 48.75 0 50.35 5 50.35 49.88 +.47 -.7 NYMtgTr Q NYMT .80 13.1 9 6.54 5.35 805 6.12 3325 6.15 5.98 +.11 -.8 NYMtT pfB Q NYMTP 1.94 8.2 26.00 18.66 5 23.80 13 23.96 23.70 -.16 -6.0 NYMtT pfC Q NYMTO 1.97 8.2 25.56 22.97 5 24.04 7 24.20 24.02 -.16 -1.9 NYMtgT pfD Q NYMTN 2.00 8.4 25.27 22.53 12 23.89 37 23.93 23.65 +.22 -3.2 NY REIT rs N NYRT 4.85c 19.77 15.04 47 18.25 173 18.34 18.00 +.01 NY Times N NYT .16 .6 26.75 16.95 903 26.20 8528 26.30 25.60 +.30 +41.6 NewatrTc n Q NEWA 28.20 7.60 60 18.78 417 23.88 17.75 -5.11 +100.0 NewellRub N NWL .92f 3.4 6 54.19 22.60 4301 27.42 18241 27.58 25.53 +1.63 -11.3 NewfldExp N NFX 15 35.20 22.72 2009 30.22 8722 30.92 29.34 -.03 -4.2 NewmrkGp Q NMRK 15.62 13.12 105 14.73 631 15.12 14.10 +.50 +2.5 NewMarket N NEU 7.00 1.7 21 470.43 358.33 33 405.41 141 407.47 395.77 +.91 +2.0 NewmtM N NEM .56 1.5 28 42.04 31.42 4052 37.83 14474 38.61 37.23 +.12 +.8 NewpkRes N NR 11.65 6.90 436 10.55 2550 10.90 10.45 -.30 +22.7 NewsCpA Q NWSA .20 1.3 17.29 12.84 1612 15.40 10156 15.48 15.06 -.10 -5.0 NewsCpB Q NWS .20 1.3 17.70 13.10 170 15.60 1345 15.80 15.35 -.25 -6.0 NewtekBsn Q NEWT 1.72e 8.4 20.76 15.68 80 20.49 368 20.60 19.93 +.58 +10.8 Newtek 22 Q NEWTZ 1.88 7.3 27.50 25.47 25.79 1 25.79 25.51 -.29 -2.7 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 25.65 6 25.90 25.50 -.25 +2.2 NexGen g A NXE 2.85 1.65 173 1.99 483 2.05 1.85 +.13 -22.3 Nexeo Sol Q NXEO 11.14 6.74 125 9.17 1294 9.37 8.62 +.04 +.8 Nexeo wt Q NXEOW .78 .33 .71 +13.8 Nexeo un Q NXEOU 13.00 6.12 9.90 0 9.90 9.90 -1.10 +2.9 NexPtCr rs N NHF 2.40m 10.8 25.64 21.33 181 22.24 627 22.28 21.91 +.29 -12.1 NxPtRsT n N NXRT 1.00 3.5 9 29.40 22.84 75 28.83 302 28.85 27.73 +.38 +3.2 NexstarM Q NXST 1.50 2.0 7 82.95 56.65 369 75.55 2161 76.00 71.70 +2.15 -3.4 NextDec n Q NEXT 20.00 3.95 13 6.27 72 6.78 6.02 -.57 -24.6 NxtEraLP N NEP 1.57f 3.3 33 48.75 36.37 156 47.11 866 47.37 44.04 +.44 +9.3sNextEra 72 N NEEpI 1.28 5.0 25.48 23.17 44 25.55 110 25.70 25.09 +.46 +2.3 NextEra 73 N NEEpJ 1.25 4.9 25.62 22.88 62 25.28 173 25.40 25.06 +.22 +1.3 NextEra76 N NEEpK 25.99 23.62 34 25.36 153 25.40 25.02 +.28 -.8sNxtEra pfQ N NEEpQ 3.19 4.2 75.37 63.25 2 75.91 89 75.91 74.66 +1.35 +9.1sNextEraEn N NEE 4.44f 2.6 13 169.53 138.00 1569 170.31 7034 170.65 167.01 +3.28 +9.0sNxtEra pfR N NEEpR 59.02 53.11 66 58.81 84 59.70 57.25 +1.71 +4.6 NiSource s N NI .78 2.9 34 27.76 22.44 2351 26.88 12172 27.01 26.25 +.60 +4.7 NiaM pfB N NMKpB 3.60 3.8 104.75 93.00 95.00 0 95.00 95.00 +1.00 -1.2 NiaM pfC N NMKpC 3.90 4.0 107.80 94.40 96.52 0 97.81 97.81 -2.6sNichFncl h Q NICK 24 9.75 7.59 38 10.19 98 10.42 9.20 +.99 +15.8 NicoletBc n Q NCBS 16 61.98 51.21 12 56.43 29 56.45 54.84 +1.32 +3.1 Nielsen plc N NLSN 1.40f 4.5 18 43.61 29.51 1250 31.21 10063 31.33 29.72 +.28 -14.3 NightstTh n Q NITE 24.94 10.01 98 20.09 578 21.96 15.41 +4.09 +53.1 NikeB s N NKE .80 1.0 67 81.00 50.35 5916 76.48 30940 79.48 76.07 -3.20 +22.3 NoahHldgs N NOAH 27 69.56 26.53 516 48.60 2934 51.75 46.11 -3.55 +5.0 NobilisH n A HLTH 1.95 1.15 115 1.20 423 1.25 1.20 -11.1 NobleCorp N NE .08 1.3 6.51 3.14 2894 6.09 16027 6.32 5.85 -.24 +34.7 NobleEngy N NBL .44 1.2 36 37.67 22.99 3988 35.21 18516 35.50 33.96 -.07 +20.8 NobleMid n N NBLX 1.91e 13 57.98 41.99 39 52.20 323 52.48 50.50 +1.14 +4.4 NokiaCp N NOK .19e 3.3 6.59 4.51 16111 5.76 48513 5.79 5.61 +.01 +23.6 NomadF n N NOMD 19.81 13.54 600 19.15 3068 19.45 18.88 -.04 +13.2tNomura N NMR 6.83 4.73 253 4.78 995 4.81 4.73 -.01 -17.9 Noodles Q NDLS 13.30 3.50 157 11.95 763 12.58 11.79 -.35 +127.6 Norbord n N OSB 1.29 3.1 45.45 30.49 32 41.35 122 41.86 40.55 +.23 +22.3 NordicAOff N NAO .18 15.9 1.60 1.02 45 1.13 154 1.16 1.10 -.02 -5.8 NordicAm N NAT .41e 14.3 6.70 1.82 971 2.87 5125 2.99 2.64 +.19 +16.7 Nordson Q NDSN 1.20 .9 22 151.84 107.16 150 129.05 832 130.57 126.15 +.64 -11.9sNordstrm N JWN 1.48a 2.7 20 54.00 37.79 3269 53.95 10218 54.09 49.13 +2.17 +13.9 NorflkSo N NSC 2.88 1.9 23 158.58 111.44 1233 154.52 4046 155.28 149.89 +3.65 +6.6 NorSys Q NSYS 88 6.24 2.77 2 3.50 6 3.67 3.47 +.08 -9.3 NEurO N NRT .78e 9.8 9 9.40 5.94 13 7.95 99 8.19 7.70 -.14 +14.2 NoWestCp N NWE 2.20 3.7 18 64.47 50.01 161 59.04 798 59.14 56.84 +1.79 -1.1 NorestB Q NBN .04 .2 19 29.95 18.85 7 22.30 38 22.55 21.70 +.50 -3.7 NDynMn g A NAK 2.34 .43 674 .52 2662 .56 .51 -.02 -70.5sNthnO&G A NOG 41 3.31 .63 3589 3.28 20348 3.31 2.95 +.13 +60.0 NthnTech Q NTIC .40 1.1 38 36.20 14.95 5 35.65 25 36.00 34.81 -.15 +44.0 NorTrst Q NTRS 1.68 1.6 20 110.81 85.69 806 102.68 2810 104.60 101.72 -.21 +2.8 NthnTr pfC Q NTRSP 1.46 5.3 27.93 25.00 31 27.51 101 27.78 27.16 +.24 +4.8 NorthfldBc Q NFBK .40 2.3 23 18.39 15.14 49 17.07 310 17.15 16.40 +.45 -.1sNthrim Q NRIM .96f 2.3 17 40.90 26.31 18 41.00 97 41.00 39.25 +1.45 +21.1 NorthropG N NOC 4.80f 1.6 32 360.88 256.66 690 307.36 2419 312.10 304.62 -.34 +.1 NStREur n N NRE .60 4.1 14.81 10.08 218 14.55 1261 14.60 14.26 +.06 +8.3 NwstBcsh Q NWBI .68 3.8 19 18.20 15.06 303 17.85 1457 17.90 17.33 +.46 +6.7 NwstNG N NWN 1.88 2.8 69.50 51.50 85 66.55 413 66.60 63.53 +2.75 +11.6 NwstPipe Q NWPX 22.00 14.50 15 20.61 98 20.71 19.17 +1.24 +7.7tNorwCruis N NCLH 14 61.48 46.16 920 47.05 6090 47.39 46.16 -.20 -11.6 NorwdFn s Q NWFL .88 2.4 28 38.55 26.05 2 36.36 20 36.89 34.27 +.34 +10.2 NovaLfstyl Q NVFY 3.10 1.06 30 1.69 79 1.77 1.62 +.02 -29.6 NovaMeas Q NVMI 16 32.00 20.55 172 27.72 493 27.95 26.96 +.47 +7.0 NovaBay rs A NBY 5.00 2.00 2 2.45 4 2.52 2.30 -.05 -36.4 NovaGld g A NG 5.05 3.35 699 4.56 3458 4.68 4.41 +.11 +16.0 Novan n Q NOVN 7.33 2.65 12 3.02 48 3.05 2.90 +.08 -28.4 Novanta Q NOVT 68.00 35.95 138 64.95 446 65.25 61.80 +2.65 +29.9 Novartis N NVS 2.75e 3.6 15 94.19 72.30 1345 77.17 7679 77.34 74.01 +1.63 -8.1 Novavax Q NVAX 2.75 .91 2664 1.41 10934 1.41 1.30 +.07 +13.7 Novelion rs Q NVLN 9.80 3.08 298 4.02 820 4.08 3.57 +.34 +28.8 NovoNord N NVO .96e 2.0 58.37 41.03 2490 48.41 7614 48.61 46.11 +2.29 -9.8sNovoCure n Q NVCR 33.08 16.10 421 33.00 2119 33.10 31.00 +1.70 +63.4 NovumeS n Q NVMM 4.75 1.52 9 1.69 19 1.82 1.60 +.06 -62.7 NovusTher rs Q NVUS 8.61 3.12 57 7.16 136 7.75 6.55 +.16 +76.4 NOW Inc N DNOW 16.70 9.12 886 13.78 3372 13.94 12.99 +.45 +24.9 NuSkin N NUS 1.47 1.9 37 84.00 53.50 264 78.86 1236 79.14 76.81 +.67 +15.6 NuCana n Q NCNA 32.00 9.32 15 24.38 100 25.33 19.60 +5.38 +141.1 NuVasive Q NUVA 35 81.68 44.62 388 53.43 1542 53.79 50.86 +1.31 -8.7 NuanceCm Q NUAN 18.75 12.18 1111 14.49 5717 14.53 13.70 +.61 -11.4 Nucor N NUE 1.52 2.4 15 70.48 51.67 1054 63.34 5862 63.59 61.49 +.84 -.4 Nush EnhYl N NUAG 24.87 23.37 6 23.57 24 23.59 23.43 +.02 -3.5 Nush 1-5yr N NUSA 25.18 24.26 0 24.34 2 24.34 24.28 -.02 -1.7 NushLCGr N NULG 35.95 28.30 6 34.87 20 34.87 34.13 +.57 +11.8 NushLCVal N NULV 30.70 26.13 0 29.06 19 29.06 28.35 +.53 +1.7 NushMCGr N NUMG 32.76 26.52 0 31.78 11 31.78 30.98 +.51 +8.3 NushMCVal N NUMV 29.85 25.59 0 28.49 13 28.49 27.93 +.23 +1.0 NushSmCap N NUSC 31.64 25.30 10 31.33 38 31.33 30.35 +.68 +10.1sNushShTrm N NURE 27.48 23.57 0 27.69 3 27.75 27.08 +.30 +5.1 Nus AgBd n N NUBD 25.90 23.98 3 24.30 27 24.30 24.20 +.02 -2.6 NustarEn N NS 2.40m 9.9 23 47.99 19.22 241 24.19 2179 24.52 22.28 +1.54 -19.2 NustEn pfA N NSpA 2.13 8.9 27.03 21.53 30 24.00 96 24.00 23.37 +.57 -3.4 Nustar pfB N NSpB 1.91 8.8 25.75 20.00 27 21.73 106 21.76 20.69 +1.14 -4.1 Nustar pfC N NSpC 26.43 22.31 31 24.96 304 24.99 24.01 +.82 -3.9 NustarGP N NSH 1.32m 9.9 25.25 10.40 109 13.35 562 13.40 12.30 +.95 -15.0 Nustar 43 N NSS 1.91 7.4 26.05 24.55 13 25.76 51 25.89 25.34 +.40 +3.0 Nutanix n Q NTNX 64.87 18.62 2291 53.75 8092 54.40 50.00 +2.18 +52.4 NutriSyst Q NTRI 1.00 2.5 23 67.95 26.06 651 39.85 2698 40.55 37.55 +1.35 -24.2 Nutrien n N NTR .40p 55.18 40.41 1026 54.01 4147 54.72 53.15 -.37 +4.1 Nuvectra Q NVTR 23.66 7.60 133 18.09 1980 18.90 14.21 -2.44 +133.1 NuvNYVl2 n N NYV 15.50 13.22 3 13.60 5 13.80 13.60 -.07 -5.1 NuvCr22 n N JCO 10.10 9.26 18 9.56 109 9.60 9.44 +.12 +.7 Nuv Mun21 N NHA 10.75 9.29 12 9.54 62 9.61 9.51 +.09 +1.1 NuvHiInO n N NMZ 13.91 12.28 155 12.69 620 12.76 12.60 +.02 -6.8 Nuv Pf22 n N JPT 27.14 23.35 9 24.22 28 24.94 24.00 +.03 -3.6 Nuv 11-21 n N JHB 10.15 9.42 53 9.55 283 9.65 9.51 -.01 -4.1 NuvCA V2 n N NCB 18.40 15.24 1 16.04 16 16.35 15.67 +.05 -5.6 NvHiInDc19 N JHD 10.36 9.72 30 9.83 132 9.88 9.80 -1.9 Nuv RE In N JRS 11.55 9.39 61 10.08 264 10.14 9.89 +.09 -10.5 NuvMO Pr N NOM 17.58 12.87 0 13.05 10 13.27 13.05 -.04 -6.5 NuvAllCEn N JMLP 1.37 17.0 9.62 6.79 25 8.08 261 8.20 7.89 -.35 -5.6 NuvAZ N NAZ .80 6.2 15.43 12.57 12 12.78 103 12.92 12.67 -.02 -9.6 NuvBldAm N NBB 1.34 6.6 22.13 19.95 40 20.51 216 20.65 20.36 -.10 -6.7 NBldAmOp N NBD 1.30 5.9 23.08 21.51 5 22.01 19 22.23 21.89 +.04 -4.5 NCaAMTFr N NKX .86 6.3 16.17 13.30 95 13.69 384 13.75 13.59 +.11 -10.9 NCADvA N NAC .91 6.8 15.58 13.18 106 13.39 873 13.47 13.36 +.03 -6.4 NCalMunV N NCA .47 4.9 10.70 9.16 15 9.51 102 9.58 9.47 +.02 -6.7 NuvCASel N NXC .63a 4.5 17.17 13.51 1 14.00 23 14.06 13.90 +.03 -6.1 NCTPI N NTC .68a 5.9 12.56 11.38 36 11.68 76 11.93 11.65 -.20 -2.0 NuvCorEqA N JCE 1.21a 8.4 16.19 13.95 69 14.40 228 14.77 14.40 -.23 -1.4 NvCredStr N JQC .62 7.8 8.76 7.90 173 7.96 799 7.97 7.93 +.01 -3.2 NvDvrsDiv N JDD 1.04 8.9 13.25 11.50 51 11.71 290 11.90 11.54 +.05 -4.8 NuvDivA N NAD .85a 6.4 14.46 12.92 270 13.28 928 13.37 13.25 -.02 -5.5 NvDow30DO N DIAX 1.06 5.8 20.00 15.43 89 18.40 295 18.87 18.32 -.08 -2.3 NuEnMLP N JMF 1.35 12.5 13.60 9.65 204 10.78 751 10.82 10.56 +.04 -5.4 NEnhMuV N NEV .96a 7.0 15.25 13.18 38 13.64 151 13.75 13.61 -.01 -3.9tNuvFloat N JFR .72 6.9 11.95 10.40 110 10.48 533 10.50 10.40 +.03 -6.5 NuvFltOp N JRO .76a 7.3 11.88 10.33 111 10.41 372 10.43 10.34 -8.7 NvGADiv2 N NKG .64a 5.7 13.55 11.16 11 11.30 64 11.39 11.29 -.04 -10.1tNuvGblHIn N JGH 1.58 10.3 17.45 15.27 91 15.27 269 15.49 15.22 -.17 -9.7 NuvHi2020 N JHY .68 6.8 10.50 9.67 50 9.96 107 10.04 9.83 -.05 +.5 NuvHIDec18 N JHA 10.12 9.67 21 9.85 78 9.88 9.81 -.03 -.6 NuvEnhMu N NVG 15.83 14.06 225 14.67 992 14.73 14.65 +.08 -5.0 NNYAmtF N NRK .70 5.7 13.44 11.88 70 12.29 318 12.31 12.22 +.06 -5.2 NuvAmtFr N NEA .75a 5.8 14.18 12.70 347 13.02 1313 13.09 12.98 +.01 -5.3 NuvIntMu N NID .68 5.5 13.77 12.10 194 12.33 516 12.49 12.30 -.11 -5.1 NvIntQMu N NIQ .57 4.6 13.49 12.22 45 12.50 98 12.60 12.49 -.07 -2.9 NMDPI N NMY .67a 5.5 13.27 11.88 14 12.10 108 12.22 12.10 -.03 -3.8 NvMAP N NMT .71a 5.7 15.00 12.34 9 12.43 71 12.47 12.39 -.01 -12.9 NMIQI N NUM .74 5.9 14.05 12.41 14 12.65 131 12.70 12.65 -.01 -4.6 NuvMNMu N NMS .80 6.0 17.00 13.30 8 13.43 19 13.51 13.41 +.05 -8.7 NuvMtgOp N JLS 1.52 6.5 26.33 23.10 41 23.42 699 23.65 23.17 -.09 -5.1 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 4 22.62 25 22.93 22.59 -.09 -4.7 NuvMultM N JMM .48 6.8 7.77 6.60 5 7.02 30 7.09 6.99 +.02 -7.9 NvMuI N NMI .50a 4.5 12.87 10.77 2 11.15 10 11.30 11.12 -.13 -3.6 NuvMuVal N NUV .39a 4.1 10.46 9.32 298 9.52 887 9.62 9.48 -.04 -6.0tNv AMT-Fr N NUW .78a 5.1 18.59 15.44 47 15.44 154 15.73 15.42 -.18 -10.5 NvNq100Dy Q QQQX 1.48 5.7 28.19 19.58 148 25.92 579 26.67 25.69 -.26 +7.1 NuvNJDiv N NXJ .82a 6.3 14.04 12.86 55 13.03 361 13.10 12.98 -.02 -4.9 NNYDvA N NAN .80a 6.4 14.57 12.39 33 12.59 145 12.66 12.58 -9.0 NNYMV N NNY .39a 4.2 10.65 9.03 12 9.24 49 9.28 9.20 +.03 -2.7 NuvNYSel N NXN .55 4.2 14.37 12.58 2 13.01 14 13.37 12.89 -.02 -4.6 NNCPI N NNC .59a 4.8 13.67 12.06 23 12.31 97 12.43 12.27 -.03 -4.6 NOHQI N NUO .80 5.8 15.46 13.48 16 13.84 66 13.99 13.79 -.06 -5.5 NvPA N NQP .81a 6.4 13.78 12.34 34 12.65 127 12.69 12.61 +.02 -3.8 NuvPf&Inc N JPI 1.95a 8.4 25.61 22.72 34 23.30 165 23.39 23.04 +.17 -5.9 NvPfdInco N JPC .80 8.5 10.75 9.29 281 9.49 964 9.50 9.35 +.16 -8.2 NuvQPf2 N JPS .70 7.8 10.47 8.77 605 8.96 1997 9.01 8.83 +.15 -12.2 NuvREAst N JRI 1.49a 9.2 19.00 15.75 178 16.12 354 16.24 16.08 -.04 -9.4 NuvEqtP N BXMX 1.00 7.0 14.57 13.00 226 14.17 854 14.29 14.09 +.08 -.6 NEqPrmG N SPXX 1.04 6.3 19.88 14.92 147 16.52 291 16.96 16.47 -.18 -4.6 NvSMM N NIM .31a 3.1 10.55 9.49 23 9.85 57 9.87 9.77 +.09 -1.1 NSTFI N NXP .55a 3.9 15.16 13.85 22 14.25 66 14.40 14.17 -.05 -2.5 NSTFI2 N NXQ .53a 3.9 14.33 13.28 49 13.58 120 13.70 13.53 -.10 -2.6 NSTFI3 N NXR .55a 3.8 15.69 14.04 5 14.60 33 14.74 14.60 +.12 -3.9tNuvSnIn N NSL .42 6.8 6.88 6.20 283 6.20 710 6.27 6.20 -.03 -4.8 NuShDCrd N JSD 1.16a 6.7 17.85 16.45 20 17.45 75 17.75 17.14 +.45 +4.9 Nv TA Div N JTD 1.23 7.4 18.44 15.66 370 16.68 663 16.87 16.42 +.19 -5.1 NvTxATR N JTA 1.04 8.1 14.69 12.50 95 12.80 320 12.98 12.57 -.07 -8.2 NTXQI N NTX .65 5.1 14.94 12.42 19 12.92 53 12.93 12.78 +.14 -9.9 NVAPI N NPV .65a 5.2 13.46 12.08 14 12.55 50 12.63 12.49 +.09 -2.1 NuverEnv n A NES 26.50 9.00 10 12.48 16 12.48 10.40 +.48 -31.4 Nvidia Q NVDA .60 .2 47 269.20 138.58 7402 247.33 32004 247.67 233.27 +10.43 +27.8 NxStageMd Q NXTM 29.93 22.70 331 28.28 1603 28.32 27.55 +.38 +16.7 Nxt-ID rs Q NXTD 8.59 1.01 52 1.67 373 1.80 1.67 -.05 -52.3 NymoxPh Q NYMX 4.60 3.00 141 3.65 631 3.80 3.31 +.29 +10.6O -:O2Micro Q OIIM 2.05 1.30 14 1.70 124 1.84 1.69 -.14 +1.9 OCI Ptrs N OCIP .70e 6.1 33 11.60 6.76 11 11.50 44 11.50 11.45 +42.9 OFG Bncp N OFG .24 1.7 11 14.95 7.80 178 14.45 742 14.80 14.20 +.40 +53.7 OFG pfA N OFGpA 1.78 7.3 25.70 21.39 24.38 31 24.38 23.90 +.35 +1.1 OFG pfB N OFGpB 1.75 7.3 24.78 20.77 3 23.84 5 24.00 23.81 -.05 +8.1 OFG pfD N OFGpD 1.78 7.3 25.72 21.29 1 24.26 22 24.47 24.00 +.20 +8.1 OFS Cap Q OFS 1.36a 11.8 9 14.34 10.41 38 11.56 121 11.85 11.48 +.10 -2.9sOFS C25 n Q OFSSL 1.59 6.4 25.52 24.01 8 24.80 21 25.52 24.75 +.05 -.4 OGE Engy N OGE 1.33 3.7 19 37.32 29.59 1471 35.63 4991 35.79 34.94 +.42 +8.3 OHA Inv Q OHAI .08 5.1 39 1.68 .85 29 1.57 77 1.65 1.50 +.05 +36.5 ONEGas N OGS 1.84 2.4 23 79.51 62.20 196 77.41 996 77.71 74.55 +2.67 +5.7sOP Bancp n Q OPBK 14.10 11.54 36 13.55 549 14.10 12.37 +.83 +8.8 OReillyAu Q ORLY 19 290.35 169.43 429 282.95 1904 283.50 270.97 +9.38 +17.6 OSI Sys Q OSIS 70 96.64 50.50 85 78.59 295 79.41 76.25 +1.26 +22.1 OakVlyBcp Q OVLY .26e 1.2 19 23.89 13.80 10 22.30 37 23.02 21.38 -.57 +14.1 OaktreeC N OAK 3.59e 8.7 12 48.50 38.80 410 41.10 1408 41.85 40.55 +.45 -2.4 OaktrSpL Q OCSL .38 8.1 5.91 4.17 114 4.67 1731 4.80 4.67 -.11 -4.5 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 2 24.74 18 24.75 24.56 +.04 -1.8 OaktStInco Q OCSI .56e 6.6 11 9.09 7.03 63 8.49 158 8.50 8.08 -.01 +1.1 OasisMid n N OMP 1.57 8.4 19.78 15.57 41 18.72 118 18.74 18.01 +.49 +7.3 OasisPet N OAS 13.87 6.69 5687 13.21 21038 13.25 12.44 +.24 +57.1 OasmiaPh n Q OASM .02p 3.17 .80 1.30 2 1.32 1.20 -.02 +47.7tObalonT n Q OBLN 10.40 2.08 71 2.13 150 2.22 2.08 -.02 -67.8 ObsEva n Q OBSV 20.35 6.15 20 15.00 220 15.56 14.61 -.14 +53.7 Obsidian g N OBE 1.44 .82 1046 1.13 3260 1.16 1.11 -8.9 OcciPet N OXY 3.08 3.7 87.67 57.84 2796 84.25 12670 84.81 82.28 +.57 +14.4 OceanBio Q OBCI .05e 5.71 3.26 0 3.62 14 3.62 3.55 +.03 -16.6 OceanPw rs Q OPTT 2.54 .78 278 .90 841 .90 .82 +.05 -18.2 vjOceanR rs Q ORIG 138.84 20.22 429 29.33 2040 30.80 28.76 -.15 +9.4 Oceaneerg N OII .60 2.3 26.95 17.11 854 26.34 5961 26.40 24.69 +.88 +24.6 OceanFst Q OCFC .60 2.0 18 30.90 24.02 81 30.42 576 30.57 29.75 +.46 +15.9 Och-Ziff N OZM .87e 42.4 23 3.95 1.88 386 2.05 1128 2.07 1.88 +.12 -18.0 Oclaro Q OCLR 14 10.49 5.61 1229 8.98 5524 9.00 8.63 +.05 +33.2 OconeeFed Q OFED .40 1.4 31 30.49 25.55 0 28.33 3 29.00 28.33 -.61 -1.3 OcularTher Q OCUL 11.00 3.30 342 6.40 1803 6.76 6.01 -.35 +43.8 OcwenFn N OCN 4.84 2.65 459 4.10 1806 4.21 3.90 +.14 +31.0 OdonateT n Q ODT 32.00 15.15 86 23.43 159 24.26 21.92 +1.35 -6.3 OdysMr rsh Q OMEX 13.75 3.17 34 7.55 123 8.29 7.50 -.74 +100.3 OfficeDpt Q ODP .10 3.7 6 6.26 2.00 6684 2.70 21709 2.76 2.50 +.15 -23.7 OhioValB Q OVBC .84 1.6 34 56.15 29.05 4 54.10 27 54.10 52.35 +1.65 +33.9tOhrPhar h Q OHRP 2.18 .18 680 .21 1525 .24 .18 +.01 -88.7 Oi SA C N OIBR/C 9.71 4.00 64 4.29 143 4.45 4.10 -.12 -23.8 OilStates N OIS 38.95 20.23 298 32.70 1326 33.05 30.80 +.60 +15.5 Oil-Dri N ODC .96f 2.2 48 50.82 35.42 27 43.74 69 44.00 41.00 +1.60 +5.4 Okta n Q OKTA 61.00 21.52 1225 52.57 5157 52.66 49.07 +2.20 +105.3 OldDomFrt Q ODFL .52 .4 35 164.10 93.29 416 147.39 2231 151.01 144.72 -1.57 +12.0sOldLnBc Q OLBK .40f 1.1 21 35.34 26.01 45 35.24 227 35.47 34.73 +.33 +19.7 OldNBcp Q ONB .52 2.7 25 19.10 15.38 767 19.05 3399 19.10 18.45 +.45 +9.2 OldPoint Q OPOF .44 1.5 22 34.82 24.07 4 28.39 37 29.47 27.10 -.47 -4.6 OldRepub N ORI .78 3.9 17 22.34 17.92 922 19.86 4559 20.14 19.71 -.05 -7.1 OldSecBc Q OSBC .04 .3 15 15.60 10.75 57 14.95 292 15.15 14.35 +.55 +9.5 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 16 10.48 18 10.53 10.38 -.03 +.4 Olin N OLN .80 2.8 9 38.84 27.68 1139 29.03 5765 29.18 28.24 +.31 -18.4 Ollies n Q OLLI 35 77.50 40.90 523 74.25 2510 74.70 69.65 +1.75 +39.4 OlympStl Q ZEUS .08 .4 13 25.84 16.58 44 21.61 292 21.77 20.15 +1.20 +.6sOmegaFlex Q OFLX .96f 1.2 53 80.98 53.50 9 83.20 41 84.35 76.96 +4.09 +16.5 OmegaHlt N OHI 2.64 8.2 12 33.85 24.90 1288 32.07 5674 32.22 30.59 +1.07 +16.4 Omeros Q OMER 25.20 8.36 616 19.50 1540 19.95 17.90 +1.36 +.4sOmnicell Q OMCL 55.40 39.75 565 56.70 1338 57.20 51.75 +4.25 +16.9 Omnicom N OMC 2.40 3.1 16 83.64 65.32 1101 77.08 4649 77.48 74.80 +.81 +5.8 Omnova N OMN 11.90 8.10 175 10.35 546 10.55 10.15 -.05 +3.5 OnDeckCap N ONDK 7.68 3.98 215 7.15 1061 7.27 6.94 +.15 +24.6 OnSmcnd Q ON 12 27.10 13.65 4202 23.10 18745 23.13 21.90 +.87 +10.3 OnTrack Q OTIV 2.94 .93 86 1.16 274 1.19 1.12 -.01 -14.7 OncoMed Q OMED 5.56 1.74 44 2.47 139 2.68 2.31 +.16 -39.8 Oncobiolog Q ONS 2.30 .78 52 .90 71 .90 .84 +.05 -30.9 OncoCyte n A OCX 7.64 1.10 34 2.95 98 3.05 2.45 +.40 -36.6 OncolBio n Q ONCY 7.40 4.89 14 5.60 55 5.65 5.15 +.10 -10.5 Onconva rs Q ONTX 2.83 .33 820 .44 4262 .48 .38 +.04 -70.6 OncoSec rs Q ONCS 2.95 .88 434 1.41 1438 1.42 1.30 +.03 -13.2 OneGpHosp Q STKS 3.10 1.32 1 2.38 31 2.44 2.25 -.05 -.4tOneHorz rs Q OHGI 3.38 .44 233 .47 1806 .54 .44 -.07 -66.4 180 DgrCap Q TURN 2.45 1.46 142 2.22 400 2.35 2.21 -.09 +12.7 OneLibrty N OLP 1.80 6.6 15 27.70 21.02 29 27.17 168 27.18 25.92 +.76 +4.8tOneStopS n Q OSS 6.25 4.08 3 4.17 20 4.31 4.08 -.01 -14.5 1800Flowrs Q FLWS 22 13.33 7.80 56 12.85 379 13.15 12.40 +.30 +20.1 OneSmart n N ONE 16.00 8.56 286 11.83 1138 12.38 10.66 +.73 +8.4 OneSpan Q OSPN 23.35 11.05 154 20.70 488 20.75 19.65 +1.05 +48.9 OneMain N OMF 16 36.32 23.70 394 34.36 1402 34.37 33.03 +1.07 +32.2sONEOK N OKE 3.18f 4.5 52 70.99 49.65 1592 71.21 9381 71.34 68.72 +1.38 +33.2sOoma n N OOMA 15.30 7.30 141 15.40 433 15.50 14.05 +1.25 +28.9 OpenText s Q OTEX .61f 1.7 32 40.31 30.92 379 36.44 1216 36.48 34.93 +1.25 +2.2 OpesAcq n Q OPES 9.98 9.66 9.70 150 9.73 9.73 +.2 OpGen n rs Q OPGN 16.75 1.62 30 1.88 261 1.92 1.73 +.10 -59.8 Ophthotech Q OPHT 1 4.50 2.25 126 2.83 467 2.87 2.67 +.10 -9.3tOpiantPh n Q OPNT 51.90 13.28 6 13.43 39 14.00 13.21 -.96 -41.5 OpkoHlth Q OPK 7.24 2.66 10635 5.21 16405 5.39 4.62 +.51 +6.3 OppLgCap N RWL .72e 1.4 55.31 45.76 53 51.31 269 51.44 50.31 +.55 -.2 OppMidCap N RWK .59e .7 64.10 53.65 11 62.17 36 62.35 60.55 +1.10 +2.4 OppSmCap N RWJ .59e .8 77.03 60.34 25 75.21 132 75.46 72.77 +1.81 +7.6 OppUltDiv N RDIV 1.15e 3.0 38.92 32.12 639 38.83 1270 38.83 37.71 +.60 +6.1 Op R1000D n N OMFL 27.47 24.74 3 27.00 8 27.03 26.53 +.27 +3.4 OpIntRev n N REFA 30.89 25.65 3 26.52 6 26.55 25.98 +.21 -4.8 Opp Rev n N ESGL 33.09 28.18 1 30.94 5 30.94 30.36 +.20 -.4 OppGlRv n N ESGF 33.63 28.29 3 29.85 3 29.85 29.62 +.37 -4.9 OppenFin N RWW .58e .9 74.63 58.96 2 64.55 6 64.64 63.85 -.70 -6.4 OpEMRev n N REEM 30.65 24.95 0 25.40 1 25.40 25.01 -.08 -8.6 OppenHldg N OPY .44 1.5 29.80 15.35 97 28.55 238 28.95 27.30 +.55 +6.5 OptiNose n Q OPTN 28.92 15.01 136 28.28 513 28.78 27.29 +.30 +49.6 Optibase Q OBAS 9.50 6.40 2 8.52 4 8.80 8.52 -.03 +7.0 OptCable Q OCC .08 2.0 4.15 2.13 7 4.00 47 4.10 3.80 +.05 +66.2 OptimBk h Q OPHC 13.96 1.85 3 4.78 26 4.95 4.55 +.28 +1.7 OpusBank Q OPB .59e 2.0 18 30.95 21.06 78 29.83 346 30.70 28.60 +1.13 +9.2 Oracle N ORCL .76 1.7 52 53.48 42.57 20313 46.00 80805 46.19 43.77 +1.94 -2.7 OramedPh Q ORMP 11.34 6.15 84 6.26 427 7.29 6.20 -1.17 -30.4 Orange N ORAN .41e 2.4 18.57 15.89 247 17.40 1194 17.53 16.44 +.73 OraSure Q OSUR 35 23.01 12.86 220 17.72 2066 17.76 16.28 +1.25 -6.0 Orbcomm Q ORBC 11.99 8.50 305 10.64 1260 10.80 9.89 +.54 +4.5 Orbotch Q ORBK 21 65.75 32.34 296 62.70 1297 62.75 61.12 +.90 +24.8 OrchidIsl N ORC 1.08e 14.0 41 10.47 6.77 560 7.73 1951 7.82 7.45 +.21 -16.7 OrchidsPP A TIS 1.40 32.2 7 15.74 3.44 195 4.35 445 4.40 3.85 +.37 -66.0 Organovo Q ONVO 2.72 .91 806 1.39 2245 1.42 1.31 -.01 +3.7 Orgenesis n Q ORGS 16.80 8.10 44 8.34 83 8.75 8.20 -.31 -39.8 OrientPap A ONP 3 2.45 .75 22 .99 68 1.05 .93 -.01 -23.3 OriginAg Q SEED 1.96 .64 192 .82 1376 .88 .75 +.05 -3.5 OrigBcp n Q OBNK .13 .3 42.31 36.12 81 39.69 244 41.47 39.55 -1.25 +5.8 OrionEngy Q OESX 1.40 .70 62 1.08 160 1.12 1.06 -.02 +22.7 OrionECarb N OEC .72 67 33.95 19.70 242 30.95 926 31.30 30.20 +.10 +20.9 OrionGpHl N ORN 8.77 5.17 114 8.20 584 8.46 7.92 -.06 +4.7 Oritani Q ORIT 1.13e 6.8 12 17.70 15.00 120 16.50 677 16.65 16.05 +.30 +.6 Orix N IX 100.03 77.52 24 79.23 129 79.64 77.59 +.22 -6.5 OrmatTc N ORA .49 .9 32 70.68 50.43 195 54.23 751 54.72 52.38 +1.04 -15.2 OrrstownF Q ORRF .52f 2.0 20 27.05 22.15 21 26.40 45 26.60 26.10 +.40 +4.6sOrthoPed n Q KIDS 31.39 14.00 148 29.48 521 31.39 26.06 +2.84 +53.6 Orthofix Q OFIX 77 61.86 42.68 91 57.92 395 58.94 56.20 +1.10 +5.9 OshRusS n N OUSM 27.99 24.76 38 27.68 131 27.70 26.91 +.54 +2.4 OshIntQ n N ONTL 29.06 25.73 6 26.62 9 26.62 25.87 +.42 -3.7 OshkoshCp N OSK .96 1.4 16 100.26 64.14 444 70.94 2492 72.05 69.32 +.62 -21.9 OsiskoGl n N OR .20 14.39 9.14 503 9.62 1773 9.70 9.34 +.15 -16.8 OspyEn A n Q OSPR 10.20 9.47 1 10.15 107 10.18 10.10 +5.7 OspreyE un Q OSPRU 11.20 9.26 11.00 0 11.00 11.00 +.01 +10.6 OssenInn rs Q OSN 18 8.90 1.50 4 2.89 85 2.93 2.65 +.16 +.3 Otelco Q OTEL 9 17.75 6.95 11 15.05 17 15.10 14.38 +.05 +12.7 Otonomy Q OTIC 21.15 2.80 93 3.83 452 4.05 3.80 -.03 -31.1 OttawaBc n Q OTTW .20f 1.4 92 14.99 13.59 3 13.81 6 13.99 13.81 -.07 -4.4sOtterTail Q OTTR 1.34 2.7 25 49.30 38.75 79 49.60 320 49.75 47.35 +2.00 +11.6 OutfrontM N OUT 1.44 6.9 12 25.30 17.75 2126 20.75 6010 20.86 19.30 +1.30 -10.6 OvaScience Q OVAS 1.73 .71 61 .95 270 .96 .90 +.04 -32.1 OverSh rs N OSG 4.16 1.67 378 3.89 2087 4.06 3.85 +.01 +42.0 Overstk Q OSTK 89.80 14.30 1021 36.80 6813 37.60 32.50 +3.15 -42.4 Ovid Th n Q OVID 12.44 5.28 33 9.23 128 9.24 7.69 +1.43 -6.5 OwensMin N OMI 1.04 6.1 11 32.51 14.26 556 17.08 2233 17.20 16.30 +.37 -9.5 OwensCorn N OC .84 1.3 20 96.52 61.00 1087 63.90 4932 64.25 62.17 +.53 -30.5 OwensIll N OI 13 25.90 16.22 1003 16.87 5802 16.99 16.37 +.06 -23.9 OwensRM A ORM .80f 4.8 11 18.72 13.71 19 16.74 88 16.90 16.05 +.06 +4.6 Oxbridge Q OXBR .48 26.7 3 6.00 1.00 3 1.80 24 1.95 1.70 +.05 -16.3 Oxbrdge wt Q OXBRW .55 .06 .15 +50.0 OxfordImm Q OXFD 19.51 10.00 74 13.45 244 13.56 12.64 +.56 -3.7 OxfordInds N OXM 1.36 1.6 21 93.47 57.36 128 85.11 467 85.25 82.01 +2.13 +13.2 OxfordLn Q OXLC 1.62 15.4 11.74 9.11 298 10.53 1003 10.60 10.42 +.11 +4.8 Oxford 23pf Q OXLCO 1.88 7.5 25.74 25.14 5 25.22 40 25.34 25.20 -.11 -.7 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.93 1 25.51 13 25.55 25.18 -.13 +1.2 OxfSqCap Q OXSQ .80 11.5 6 7.25 5.15 147 6.98 670 7.11 6.90 +.08 +21.6P-Q:P&F Inds Q PFIN .20 2.4 8.88 5.60 13 8.33 13 8.74 8.19 -.41 -.6sPAM Q PTSI 43 51.73 16.34 11 47.74 90 51.73 45.79 +.77 +38.7 PB Bncp Q PBBI .24f 2.1 11.75 10.00 3 11.55 27 11.55 11.10 +.20 +7.4 PBF Engy N PBF 1.20 2.8 13 50.99 19.46 1794 42.45 7927 43.20 41.17 +.52 +19.7 PBF Logist N PBFX 1.96f 9.1 11 22.30 17.75 85 21.50 204 21.85 20.80 +.50 +2.6sPC Cnnctn Q CNXN .34e 18 33.96 22.66 35 34.05 153 34.14 32.57 +.85 +29.9 PC-Tel Q PCTI .22 3.5 7.85 5.65 8 6.22 24 6.26 6.09 -.02 -15.6 PCM Fund N PCM .96 8.3 12.13 10.15 46 11.55 120 11.66 11.45 +.10 -.2 PCM Inc Q PCMI 20.50 6.90 60 16.45 286 16.55 14.16 +1.30 +66.2 PCSB Fn n Q PCSB .03p 87 22.34 16.50 26 19.92 92 20.05 19.70 +.05 +4.6 PDC Engy Q PDCE 66.20 36.74 658 62.08 2944 62.14 58.32 +1.63 +20.5 PDF Sol Q PDFS 36 20.10 9.62 136 12.18 524 12.66 11.83 +.20 -22.4 PDL Bio Q PDLI .20 8.2 4 3.55 2.15 781 2.45 5725 2.50 2.31 +.11 -10.6 PDL Cmt n Q PDLB 16.95 14.46 32 15.03 101 15.60 14.91 -.68 -1.0 PG&E Cp N PCG 2.12f 4.7 7 71.57 37.30 5933 45.03 17930 46.48 42.44 +2.47 +.4sPGT Inc N PGTI 27 22.00 12.25 552 21.35 1796 22.35 20.60 +.50 +26.7 PHH Corp N PHH 15.00 8.01 49 10.88 354 10.92 10.83 +.02 +5.6 PHI vtg Q PHII 13.95 9.41 8 10.50 14 11.07 10.31 -10.2 PHI nv Q PHIIK .20 2.1 13.39 9.26 93 9.70 201 10.47 9.63 -.47 -16.2 PICO Hld s Q PICO 5.00e 14.57 10.38 106 12.25 359 12.50 11.53 +.60 -4.3 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 3 49.97 15 49.97 49.86 -.04 -.6 Pimc1-5Tip N STPZ .53e 1.0 52.52 51.47 96 51.66 306 51.66 51.53 -.09 -.6 Pim15TIPS N LTPZ .42e .6 69.37 64.23 9 68.28 104 68.46 67.46 +.65 -1.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 70

PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 13 57.70 29 57.73 57.41 +.02 -.9 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 13 99.40 32 99.66 99.34 -.31 -.9 PimcoTR N BOND 6.13e 5.9 107.65 101.92 49 103.05 253 103.12 102.61 -2.8 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 614 99.68 2128 99.70 98.95 +.15 -.8 PimIGBd N CORP 3.12a 3.1 106.25 97.04 12 100.42 163 100.58 99.24 +.10 -5.0tPimShMat N MINT .82e .8 101.87 101.35 1179 101.44 4473 101.44 101.35 -.11 -.1 PimIntMu N MUNI 1.26 2.4 54.58 52.31 12 52.73 64 52.88 52.65 -.14 -1.7 PimSTMun N SMMU .47e .9 50.80 49.49 7 49.83 23 50.03 49.68 -.12 -.1 Pim25yrZro N ZROZ 3.07e 2.6 124.10 106.57 6 116.01 51 116.58 114.11 +.66 -4.5 PJT Part n N PJT .20 .4 58.76 35.47 84 55.41 467 55.50 53.00 +2.02 +21.5 PLDT Inc N PHI 1.60e 6.6 35.05 21.58 109 24.10 405 24.71 23.34 +.72 -19.9 PLX Phr rs Q PLXP 9.41 3.20 2 4.20 8 4.20 3.91 +.30 -39.1 PNC pfP N PNCpP 1.65 5.9 30.06 26.65 122 27.85 371 28.36 27.43 +.40 -1.6 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 57 25.18 113 25.30 25.08 +.14 -.7 PNC N PNC 3.80f 2.8 13 163.59 119.77 1409 136.00 6665 136.78 133.50 +.90 -5.7 PNM Res N PNM 1.06 2.7 19 46.00 33.75 718 39.70 2007 39.85 38.60 +.80 -1.9 POSCO N PKX 93.12 63.83 171 70.40 680 71.49 69.70 -3.72 -9.9tPPDAI n N PPDF 13.68 5.62 598 5.80 2007 6.07 5.62 -.15 -18.4 PPG s N PPG 1.80 1.7 17 122.07 100.36 1025 103.00 5564 103.83 101.17 -.73 -11.8 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 25 25.49 102 25.75 25.36 +.13 -.4 PPL Corp N PPL 1.64 5.5 13 39.90 25.30 4098 29.57 21794 29.67 28.45 +1.02 -4.5sPQ GrpH n N PQG 38 18.25 12.88 249 18.42 634 18.61 17.36 +.42 +12.0 PRA Grp Q PRAA 62 42.15 25.72 217 42.00 860 42.15 38.25 +3.45 +26.5 PRA Hlth Q PRAH 59 97.31 73.05 433 95.74 1950 96.86 91.99 +2.38 +5.1 PRGX Glbl Q PRGX 10.30 5.40 46 9.70 179 9.90 9.33 +36.6 PS BusPk N PSB 3.40 2.6 33 137.60 107.91 63 132.00 392 132.33 126.06 +3.50 +5.5 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 25 25.22 49 25.67 25.16 -.01 -.1 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 8 25.23 20 25.43 25.04 +.11 -.3 PS BusP pfY N PSBpY 24.78 22.04 20 23.98 78 23.98 23.41 +.60 -2.5 PS BusP pfX N PSBpX 1.31 5.4 25.50 22.32 16 24.17 83 24.48 23.65 +.37 -4.3 PS BsPk pfW N PSBpW 25.77 22.23 11 23.93 44 24.20 23.76 +.11 -5.2 PTC Inc Q PTC 100.79 52.20 418 96.21 2311 96.54 92.41 +2.40 +58.3 PTC Thera Q PTCT 52.95 14.56 817 36.70 3069 36.97 32.13 +2.97 +120.0 PVH Corp N PVH .15 .1 17 169.22 110.59 619 146.42 2835 148.95 144.47 -3.30 +6.7 PacWstBc Q PACW 2.40f 4.8 16 55.86 43.08 767 50.06 2934 50.31 49.00 +.64 -.7tPaccar Q PCAR 1.12f 1.8 11 79.69 59.82 1793 60.91 7386 61.56 59.82 -1.05 -14.3 PcrTrnd750 N PTLC 30.73 25.80 126 29.73 577 29.75 29.07 +.44 +3.8 PcrTrnd450 N PTMC 33.22 27.70 67 32.81 220 32.84 31.92 +.59 +5.5 PcrTrnd100 N PTNQ 34.66 26.38 62 34.01 184 34.07 32.90 +.71 +12.4 PacrCash n N GCOW 34.59 29.33 228 31.01 276 31.22 29.96 +.54 -1.5 PacrTrendp N PTEU 33.39 27.44 22 28.12 66 28.26 27.61 +.15 -8.4 Pacr Wlth n N PWS 27.67 23.99 11 26.62 151 26.69 26.37 +.20 +5.5 Pac Cash n N CALF 30.04 22.60 66 29.45 76 29.56 28.60 +.77 +12.8 PacDvCsh n N ICOW 31.03 25.35 5 27.78 25 27.87 27.18 -.08 -5.3 PacBiosci Q PACB 5.70 2.02 391 3.67 2525 3.74 3.42 +.12 +39.0 PacifCstOil N ROYT .15e 5.9 6 2.75 1.36 271 2.49 1351 2.51 2.30 +.23 +28.4tPacEthanol Q PEIX 7.50 2.30 391 2.60 1344 2.75 2.30 -42.9 PacGE pfA A PCGpA 1.50 5.9 33.49 21.19 4 25.24 16 26.00 25.11 -.25 -10.5 PacGE pfB A PCGpB 1.37 5.9 33.00 22.05 4 23.42 9 23.57 23.10 +.27 -9.4 PacGE pfC A PCGpC 1.25 5.8 29.01 20.60 1 21.45 5 21.45 20.75 +.60 -12.8 PacGE pfD A PCGpD 1.25 5.8 26.95 20.01 2 21.42 3 21.43 20.93 +.54 -11.3 PacGE pfE A PCGpE 1.25 5.8 29.48 20.30 1 21.40 3 21.40 20.65 +.74 -13.2 PacGE pfG A PCGpG 1.20 5.9 32.05 19.11 6 20.21 11 20.39 20.00 +.16 -17.7 PacGE pfH A PCGpH 1.12 5.8 29.54 18.65 1 19.51 3 19.69 19.11 +.22 -15.4 PacGE pfI A PCGpI 1.09 5.6 26.84 18.88 1 19.43 1 19.43 19.30 +.17 -13.8sPacMerc Q PMBC 23 10.10 7.60 29 10.00 274 10.10 9.70 +.25 +14.3 PacPreBc Q PPBI .15p 25 46.05 32.05 217 38.15 962 38.70 37.70 -4.6 PaciraPhm Q PCRX 51.10 26.95 441 34.00 1681 34.57 31.51 +1.95 -25.5 PackAmer N PKG 3.16f 2.8 18 131.13 105.81 481 113.28 2319 113.83 110.25 +1.49 -6.0tPagsegur n N PAGS 39.97 26.33 1457 27.87 9139 28.15 26.33 +.12 -12.1 PainThr rs Q PTIE 12.80 2.04 481 2.50 2835 2.75 2.05 +.44 -37.5 PalatinTch A PTN 1.59 .38 1072 1.04 3805 1.06 .94 +.07 +21.1 PaloAltNet N PANW 217.40 126.56 712 211.16 3269 212.20 201.91 +5.69 +45.7tPampaEng N PAM 72.98 32.18 453 37.42 2463 38.99 32.18 +1.65 -44.4 PanASlv Q PAAS .14 .8 23 19.56 13.99 752 18.14 3269 18.40 17.51 +.24 +16.6 Pandora N P 9.98 4.09 4573 8.25 16263 8.26 7.79 +.37 +71.2 PangaeaL Q PANL 2 8.40 2.13 2 3.04 5 3.10 2.95 +.03 -17.4 PanhO&G N PHX .16 .8 25.30 17.65 21 20.30 79 20.65 18.90 +1.20 -1.2tPapaJohns Q PZZA .90 1.8 21 81.09 49.44 345 51.27 1904 51.99 49.44 +.55 -8.6 PapaMurph Q FRSH 13 6.50 3.50 10 5.10 65 5.63 5.07 -.45 -5.2 ParTech N PAR 43 17.97 7.31 92 17.66 362 17.76 16.84 -.02 +88.9 ParaGold n A PZG 3 1.80 1.16 31 1.25 122 1.26 1.20 -.01 -3.8 ParamtGp N PGRE .40 2.5 16.79 13.70 815 15.71 3312 15.78 15.07 +.31 -.9 ParatekPh Q PRTK 29.00 9.85 545 10.55 1928 10.70 9.85 +.35 -41.1 Paretem rs A TEUM 3.59 .50 845 2.46 2910 2.51 2.36 -.04 +18.8 ParkCity Q PCYG 40 15.00 6.75 43 7.95 179 8.30 7.75 +.05 -16.8 ParkEl N PKE .40 1.7 19 24.16 14.59 131 23.30 674 23.78 22.70 +.21 +36.7 ParkHot n N PK 2.20f 7.0 32.62 23.91 1129 31.32 5740 31.43 30.13 +.69 +8.9 ParkNatl A PRK 3.84f 3.5 18 119.00 92.42 70 110.59 165 112.76 110.05 -.83 +6.3 ParkOh Q PKOH .50 1.3 17 47.90 34.95 10 38.50 69 39.20 37.00 +1.20 -16.2 ParkeBcp Q PKBK .56f 2.4 17 24.80 16.25 8 23.70 37 24.15 23.45 +.05 +26.9 ParkDrl N PKD 1.44 .31 639 .38 2296 .42 .35 -62.0 ParkerHan N PH 3.04f 1.9 19 212.80 152.47 758 156.82 3166 158.76 153.86 +.97 -21.4 ParkrVs rs Q PRKR 2.24 .48 243 .75 1145 .82 .62 +.09 -29.7 ParsleyEn N PE 53 33.43 21.12 3997 31.67 14096 31.85 29.39 +1.39 +7.6 PrtnrCm Q PTNR 16 6.60 3.23 2 3.72 20 3.88 3.35 -.11 -39.5 PartRe pfF N PREpF 1.47 5.8 26.24 24.68 4 25.53 7 25.71 25.35 +.24 -.2 PartRe pfG N PREpG 1.63 6.1 27.59 25.81 12 26.49 20 26.71 26.25 -.03 -1.3 PartRe pfH N PREpH 1.81 6.4 30.82 26.81 20 28.40 97 28.56 27.60 +.78 -.9 PartRe pfI N PREpI 1.47 5.7 27.08 24.91 10 25.58 75 25.64 25.17 +.25 -2.6 PartyCity n N PRTY 14 16.90 9.50 587 15.75 2895 15.80 14.74 +.50 +12.9 PathfdBcp Q PBHC .24 1.5 23 16.64 14.60 15.65 2 15.65 15.51 -.32 +1.6 PatrkInd s Q PATK 20 72.35 45.30 111 60.45 453 60.70 56.75 +3.60 -13.0 PatrNBc rs Q PNBK .04 .2 24 21.15 15.90 1 20.00 4 20.50 19.73 -.07 +12.0 PatriotTr n Q PATI 14 23.80 16.72 8 21.70 16 22.20 20.40 +.69 +24.9 PatternEn Q PEGI 1.69f 8.8 15 26.56 16.58 528 19.10 1802 19.30 18.42 +.35 -11.1 Patterson Q PDCO 1.04 4.5 10 47.77 20.57 1971 23.08 9739 23.39 22.08 +.41 -36.1 PattUTI Q PTEN .16f .9 25.03 14.83 3322 18.08 11024 18.12 17.23 +.08 -21.4 Pavmed n Q PAVM 9.31 .87 569 1.14 9711 1.33 .97 +.19 -50.1 Paychex Q PAYX 2.24f 3.2 27 73.10 54.20 2590 69.79 10736 69.84 67.24 +1.44 +2.5 PaycomSft N PAYC 98 118.45 64.50 374 103.48 2023 103.82 97.19 +4.65 +28.8 Paylocity Q PCTY 64.21 41.15 145 63.29 468 63.64 58.36 +4.43 +34.2 PayData rs Q PYDS 4.10 1.19 35 1.74 168 1.79 1.62 +.09 -31.2 PayPal n Q PYPL 55 87.55 52.83 5088 85.94 19667 86.00 82.06 +2.67 +16.7 pdvWirelss Q PDVW 39.75 22.50 21 25.40 105 25.70 24.25 +.45 -20.9 PeabodyE n N BTU .60 1.3 47.84 24.37 976 45.28 3264 46.24 44.45 -.20 +15.0 PeabEn pfA N BTUp 2.13 PeakRsts Q SKIS .28 5.4 5.78 4.10 10 5.20 49 5.30 4.95 +.20 -3.7 PeapkGl Q PGC .20 .6 20 38.00 29.21 42 35.10 222 35.42 34.35 +.51 +.2 Pearson N PSO .80e 6.8 12.51 7.62 325 11.78 1358 11.78 11.44 +.18 +20.0 Pebblebrk N PEB 1.52 3.9 22 41.65 31.29 693 39.01 2560 39.41 38.27 +.21 +5.0 Pebble pfC N PEBpC 1.63 6.3 26.05 23.93 5 25.67 35 25.74 25.52 +.17 +1.6 Pebbleb pfD N PEBpD 2.09 8.1 26.43 24.11 0 25.80 3 25.88 25.65 +.45 +.2 Pedevco rs A PED 4.44 .26 804 1.82 9138 3.03 1.82 -.45 +468.8 Pegasyst Q PEGA .12 .2 67.95 45.40 259 57.10 1416 57.58 53.90 +2.30 +21.1 Pembina g N PBA 1.56 26 36.99 29.28 429 35.39 2133 35.46 34.32 +.79 -2.2 PnnNtGm Q PENN 36 36.29 19.98 1166 34.91 3384 35.19 32.38 +1.32 +11.4sPennVa n Q PVAC 89.61 32.49 270 90.24 1171 91.16 82.96 +5.35 +130.7 PennantPk Q PNNT .72 10.2 8 7.84 6.29 118 7.09 699 7.16 6.96 +.08 +2.5 PenPkFR Q PFLT 1.14 8.3 11 14.65 12.00 62 13.79 309 13.88 13.60 +.13 +.5 Penney N JCP 41 5.63 2.25 7165 2.44 24187 2.46 2.31 +.10 -22.8 PennsWd Q PWOD 1.88 4.1 18 50.00 39.59 4 45.93 14 46.00 43.43 +1.15 -1.4 PennaRE N PEI .84 7.4 15 13.02 8.86 569 11.37 2865 11.52 10.70 +.38 -4.4 PenRE pfB N PEIpB 1.84 7.6 25.74 20.21 2 24.22 13 24.41 23.84 +.77 -3.8 PenRE pfC N PEIpC 1.80 7.8 26.98 19.44 14 23.20 53 23.36 22.89 +.47 -10.4 PenRE pfD N PEIpD 1.72 7.7 25.83 19.01 8 22.31 30 22.64 22.11 +.16 -11.2 PennyMFn N PFSI .47p 6 25.20 16.00 107 19.70 335 19.95 19.40 +.05 -11.9sPennyMac N PMT 1.88 9.6 20 19.53 14.87 394 19.55 2104 19.67 18.93 +.56 +21.7 Penny pfA N PMTpA 2.03 7.9 25.80 23.11 8 25.70 29 25.79 25.44 +.35 +1.8 PennyM pfB N PMTpB 25.45 23.68 24 25.16 68 25.27 25.10 -.01 -.1 PensarAc n Q WRLS 10.17 7.75 0 9.90 1 9.91 9.88 +.01 +2.4 PensareAc wt Q WRLSW .74 .42 .51 -7.3 PensrAc rt Q WRLSR .55 .30 6 .50 11 .50 .46 +.01 -.6 PensarA un Q WRLSU 11.48 10.02 10.65 0 10.65 10.65 +.05 +3.2 Penske N PAG 1.40f 2.8 12 54.83 38.33 269 49.60 1365 49.84 46.32 +2.75 +3.7 Pentair N PNR .70 1.7 13 74.84 41.28 887 42.28 4917 42.83 41.44 +.20 -40.1 Penumbra n N PEN 167.35 77.75 315 142.45 1831 145.15 136.80 +4.30 +51.4 PeopUtdF Q PBCT .70f 3.8 17 20.26 15.97 3134 18.21 9782 18.38 17.97 +.12 -2.6 PeopUtd pf Q PBCTP 1.41 5.4 28.99 25.00 18 25.90 88 26.96 25.68 +.26 -8.5 PeBcOH Q PEBO 1.12f 2.9 18 39.58 29.55 41 38.84 151 38.99 37.68 +1.06 +19.1 PeopBNC Q PEBK .52 1.6 17 36.12 26.00 9 31.71 14 32.53 31.65 -.32 +3.3 PeopFSvc Q PFIS 1.32f 2.8 17 52.00 39.00 4 46.47 20 47.17 45.40 -.55 -.2 PeopUtah n Q PUB .40f 1.1 33 38.70 26.00 17 36.30 126 36.75 34.73 +.60 +19.8 PepsiCo Q PEP 3.71f 3.4 22 122.51 95.94 4224 109.56 19338 110.02 108.00 +.69 -8.6sPercptr Q PRCP .15 1.3 35 12.25 6.80 36 11.89 206 12.25 10.40 +1.34 +22.6 Perficient Q PRFT 51 27.51 16.70 71 26.70 541 26.84 25.85 +.33 +40.0 PerfFood n N PFGC 24 38.70 25.40 402 37.45 1829 38.05 36.30 +.75 +13.1 Performnt Q PFMT 3.52 1.52 4 2.13 59 2.24 2.09 -.02 +29.1 PerionNwk Q PERI 1.96 .71 60 1.15 248 1.22 1.09 -.02 +11.7 PerkElm N PKI .28 .4 29 84.49 62.43 488 74.32 2559 74.60 71.95 +1.09 +1.6 PermRck n N PRT 16.69 15.00 21 16.29 95 16.38 16.07 +.07 +5.1 PermaFix Q PESI 5.15 3.25 7 4.50 27 4.50 4.46 +23.3 PermaPip Q PPIH 10.43 7.50 1 9.20 28 9.25 9.05 -.15 +2.2 Prmian N PBT .64e 6.9 26 10.30 7.80 67 9.23 175 9.41 9.17 -.10 +4.1 PernixT rs Q PTX 5.18 2.00 80 2.52 195 2.58 2.41 +.09 +5.0 Perrigo N PRGO .76 1.0 95.93 63.68 869 76.23 3236 76.93 71.72 +3.32 -12.5sPerryEllis Q PERY 8 29.59 16.35 212 28.37 1650 29.59 28.22 +1.20 +13.3tPershGld rs Q PGLC 3.31 1.70 39 1.76 164 1.88 1.70 -.07 -26.7 Perspecta n N PRSP 25.45 19.84 948 21.97 5582 22.32 20.30 +1.42 -10.5sPetIQ n Q PETQ 28.70 17.03 410 27.86 1404 28.70 26.01 +1.00 +27.6 PetMed Q PETS 1.00 2.3 26 57.80 31.81 556 42.62 2296 44.69 41.97 -1.43 -6.3 PetChina N PTR .70e 1.0 85.02 60.69 96 72.48 450 75.79 71.54 -3.79 +3.6 PetrbrsA N PBR/A 14.98 7.21 3877 9.21 27535 9.45 8.70 +.37 -6.3 Petrobras N PBR 17.20 7.64 13075 10.42 64795 10.66 9.82 +.39 +1.3 Pfenex A PFNX 8.42 2.07 79 5.52 330 5.68 5.29 +.11 +107.5 Pfizer N PFE 1.36 3.7 15 39.43 32.32 17984 37.11 67913 37.24 36.00 +.83 +2.5 PFSweb Q PFSW 11.86 5.90 62 9.81 262 10.18 9.60 +.09 +32.0 PhlpsSelEn N DSE 1.26 22.7 7.35 4.89 45 5.56 252 5.57 5.43 +.01 -5.0 PhibroAH Q PAHC .40 .8 34 48.40 32.05 55 47.25 267 47.40 45.65 +1.20 +41.0 PhilipMor N PM 4.56f 5.5 21 121.69 76.21 4720 82.26 16313 83.24 79.50 +1.52 -22.1sPhilipsNV N PHG .88e 2.0 43.45 35.24 952 43.48 3114 43.61 42.00 +1.21 +15.0 Phillips66 N PSX 3.20f 2.9 25 122.38 80.73 1561 111.18 7592 112.22 109.07 -1.13 +9.9 Phill66LP N PSXP 2.71f 5.4 19 56.48 44.40 112 50.53 550 51.38 50.02 -.53 -3.5 PhxNMda N FENG 8.14 2.43 374 4.54 1497 4.65 4.20 +.29 -30.0 PhotrIn Q PLAB 1 10.60 7.20 356 8.30 1107 8.40 7.80 +.33 -2.6 PhysRltTr N DOC .92 5.7 42 20.41 14.13 1173 16.10 6020 16.18 15.17 +.39 -9.3 PiedmLithn Q PLLL 17.98 12.75 6 13.95 14 15.58 13.84 -.05 +9.4 PiedmOfc N PDM .84 4.1 9 21.48 16.69 1606 20.40 6546 20.44 19.32 +.47 +4.0 Pier 1 N PIR .28 10.9 5.92 2.15 1189 2.58 5544 2.67 2.31 +.20 -37.7 PierisPhm Q PIRS 9.75 4.42 306 5.46 1037 5.60 5.01 +.39 -27.7 PilgrimsP Q PPC 9 38.39 19.25 576 20.33 3166 20.65 19.44 +.20 -34.5 PimUS Eq n N MFUS 29.49 25.01 9 28.59 23 28.64 27.95 +.23 +3.5tPim IntEq n N MFDX 28.41 25.25 5 25.88 45 25.88 25.25 +.00 -3.2 PimEmMkt N MFEM 28.32 23.49 9 24.06 48 24.06 23.62 +.08 -8.1 PimcoCA N PCQ .92 5.4 17.89 14.43 18 16.99 156 17.10 16.90 +.03 -1.6 PimcoCA2 N PCK .65 7.8 10.42 8.01 162 8.30 404 8.40 8.28 -18.3 PimcCA3 N PZC .72 6.9 12.77 9.55 37 10.46 223 10.63 10.33 +.09 +.2 PimcoCp&I N PCN 1.35 7.5 18.05 15.84 63 17.96 295 17.98 17.56 +.41 +4.4 PimCpOp N PTY 1.56a 8.8 18.93 15.86 309 17.69 1219 17.78 17.32 +.20 +7.5sPimDyCrd N PCI 1.97 8.3 23.90 21.61 409 23.77 1666 23.90 23.55 +.20 +5.9sPimDyInco N PDI 2.65a 8.2 32.19 28.60 177 32.20 743 32.20 31.84 +.33 +7.2 PimcIncStr N PFL 1.08 8.9 12.54 11.15 67 12.10 257 12.17 11.90 +.25 +3.6 PimIncStr2 N PFN .96 9.0 10.89 10.00 176 10.62 708 10.70 10.50 +.15 +1.8 PimStPls N PGP 2.20 14.2 18.38 12.37 52 15.48 247 15.50 14.93 +.50 +.7 PimcoHiI N PHK 1.24 14.3 8.89 7.19 684 8.69 2497 8.72 8.32 +.34 +16.5 PimIncOpp N PKO 2.28a 8.2 27.98 24.50 28 27.72 134 27.95 27.40 +.41 +7.0 PimcoMuni N PMF .98 7.4 14.23 12.29 54 13.26 147 13.35 13.24 +.09 +2.0 PimcoMu2 N PML .78 5.9 13.56 11.80 155 13.27 473 13.28 13.11 +.18 +.7 PimcMu3 N PMX .75 6.5 12.28 10.76 52 11.57 253 11.79 11.50 +.01 -.1 PimcoNY N PNF .68 5.4 13.63 11.26 19 12.52 60 12.87 12.38 +.15 -2.0 PimcoNY2 N PNI .80 7.5 12.51 10.40 24 10.57 99 10.68 10.52 -.03 -11.9 PimcNY3 N PYN .63 6.8 10.27 8.50 6 9.26 27 9.27 9.03 +.13 -6.7 PimcoStrIn N RCS .96 9.8 10.65 8.62 76 9.81 342 9.85 9.62 +.13 +6.9 PingtanM Q PME .04 1.4 17 4.50 1.99 39 2.79 181 3.08 2.76 -.44 -8.5 PinnclEnt Q PNK 34.63 18.30 299 34.35 1511 34.47 33.25 +.62 +4.9 PinnaclFn Q PNFP .56 .9 21 69.95 58.40 322 62.75 1212 63.28 60.70 +1.40 -5.4 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 2286 65.44 11926 65.81 64.39 +.38 +10.0 PinWst N PNW 2.78 3.4 19 92.42 73.41 989 82.74 2768 83.05 80.57 +2.18 -2.9tPionDvrsHi A HNW 1.38 9.5 16.86 14.50 10 14.52 80 14.57 14.50 -.05 -7.8 PionEnSvc N PES 6.35 1.60 853 5.60 3687 5.85 5.15 -.25 +83.6tPionFltRt N PHD .72 6.4 12.22 11.13 78 11.17 352 11.21 11.13 -.01 -2.6tPionHiIn N PHT 1.14 12.3 10.12 9.25 116 9.26 300 9.32 9.25 -.03 -4.6 PioMuAdv N MAV .84 7.7 11.88 10.50 36 10.93 147 11.00 10.85 -.02 -3.9 PioMunHi N MHI .84 7.2 12.35 11.10 121 11.62 400 11.62 11.45 +.20 -1.9 PioNtrl N PXD .32f .2 213.40 125.46 1392 185.02 5607 190.33 181.02 -4.22 +7.0 PioneerPw Q PPSI 26 7.95 4.57 13 5.15 27 5.95 5.05 +.05 -32.3 PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 37 77.15 184 78.05 76.15 +.30 -10.6 PitnyBw N PBI .75 8.2 6 16.13 8.11 1442 9.11 7212 9.28 8.41 +.54 -18.5 PitnyBw 43 N PBIpB 1.67 6.8 26.80 21.46 40 24.87 149 24.90 24.21 +.66 +2.0 PivotSft n N PVTL 31.24 15.11 1154 23.74 4703 25.23 23.02 -.53 +50.9tPixelwrks Q PXLW 7.05 3.49 184 3.59 967 3.68 3.49 -.02 -43.3 PlainsAAP N PAA 1.95 8.3 30 26.98 18.38 1505 23.43 5671 24.06 23.19 -.21 +13.5 PlainsGP rs N PAGP 1.70 38 27.75 18.98 1821 23.65 6273 23.98 23.40 -.26 +7.7 PlanetFit n N PLNT 2 46.81 21.99 968 45.90 2829 46.29 43.03 +1.96 +32.5sPlantron N PLT .60 .7 27 80.17 41.28 179 82.21 712 82.28 75.53 +5.96 +63.2 PlatfmSpc N PAH 16 14.82 9.09 719 11.74 5911 11.75 11.24 +.14 +18.3 PlatEag n Q EAGL 11.82 9.60 25 9.72 375 9.72 9.72 -.3 PlatEag un Q EAGLU 11.00 8.00 10.18 3 10.18 10.05 +1.7 PlatGpM rs A PLG 1 .86 .08 867 .12 3662 .12 .10 +.01 -62.2sPlayAGS n N AGS 28.49 16.66 315 28.86 969 29.17 26.03 +1.79 +56.0 PlayaHot n Q PLYA 12.27 9.41 1907 11.17 2926 11.48 10.66 +.37 +3.5 Plexus Q PLXS 23 66.78 49.20 79 62.41 419 62.53 59.06 +2.87 +2.8 PlugPowr h Q PLUG 3.21 1.53 2570 2.02 10287 2.08 1.98 -14.4 PlumasBc Q PLBC .36f 1.3 16 29.45 19.10 2 28.25 11 28.50 27.30 +.05 +21.8 Plurlsght n Q PS 29.84 19.25 296 25.86 1263 26.72 24.04 +1.41 +29.3 PluristemT Q PSTI 2.12 1.06 163 1.26 797 1.27 1.20 +.04 -8.7 PlymInd n A PLYM 1.50 9.4 19.00 15.09 7 15.92 14 16.35 15.59 -.08 -13.8 PlymInd pfA A PLYMpA 1.88 7.7 26.07 23.68 3 24.52 9 24.95 24.24 +.12 -2.5 PoageBksh Q PBSK .24 1.2 24 21.00 17.20 1 20.25 6 20.50 19.70 +.59 -3.6 PointrTel h Q PNTR 16 19.65 9.95 4 12.20 121 12.70 11.85 +.20 -34.4sPointsInt g Q PCOM 53 17.46 7.70 126 17.40 385 17.57 15.97 +.94 +69.1 PolarPwr n Q POLA 6.85 4.01 3 6.15 24 6.28 5.92 +.04 +22.8 Polaris N PII 2.40 1.9 33 137.66 86.51 363 125.63 1382 126.35 120.12 +3.45 +1.3 Polarity rs Q COOL 41.22 15.21 692 26.40 3339 29.27 23.65 +2.86 +13.7 PolyMet g A PLM 1.36 .58 115 .95 965 1.00 .87 -.04 +9.9 PolyOne N POL .70 1.6 20 47.48 34.15 309 44.02 1232 44.07 42.68 +.80 +1.2 Pool Corp Q POOL 1.80f 1.2 33 157.52 97.25 121 155.16 608 155.49 147.35 +3.66 +19.7 PopeRes Q POPE 2.80 3.8 26 76.00 66.60 1 73.00 18 73.50 72.00 -.50 +4.7 Popular Q BPOP 1.00 2.2 23 48.18 32.04 334 46.05 1311 46.32 44.37 +.84 +29.8 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 3 25.09 15 25.41 24.82 -.25 +3.3 PopCpII pf Q BPOPM 1.53 6.5 24.20 17.66 2 23.60 19 23.75 23.31 +.10 +4.4 PortGE N POR 1.45f 3.3 21 50.11 39.02 482 44.25 2237 44.37 42.47 +1.49 -2.9 PortolaPh Q PTLA 67.10 30.10 781 40.79 2679 41.44 37.32 +3.02 -16.2 PostHldg N POST 53 88.93 70.66 553 87.42 2409 88.07 84.31 +1.40 +10.3 Potbelly Q PBPB 13.75 10.60 193 12.80 465 13.35 12.70 -.15 +4.1 PotltchDel Q PCH 1.60 3.1 28 56.35 43.85 194 51.05 1015 51.45 48.95 +.20 +2.3 PowellInds Q POWL 1.04 3.0 38.17 22.80 26 34.97 98 35.25 34.47 +.14 +22.1 PwrInteg Q POWI .64f .8 38 86.60 60.55 109 76.70 565 76.95 72.30 +3.65 +4.3 PowrREIT A PW 8.69 5.50 0 6.13 1 6.13 6.12 +.02 -.5 PS ModCon N PSMM 14.45 12.79 13.16 +.3tPSCrudeDS N DTO 165.50 51.80 1 53.01 17 55.00 51.80 -.31 -40.3 PSBMetDL N BDD 11.60 7.16 7.81 3 8.25 7.80 -1.10 -25.8 PSBMetDS N BOM 11.70 4.24 0 8.83 0 10.85 8.83 -.10 +19.0 PSCrudeLg N OLO 6.48 3.83 6 6.25 13 6.32 6.14 -.10 +22.7 PwshDB N DBC 18.47 14.15 17.91 +7.8 PS BasMet N DBB 19.94 16.15 18.76 -3.3 PShNatMu N PZA .87 3.5 25.90 24.84 25.15 -2.6 PranBio rs Q PRAN 3.79 1.75 1484 2.59 3418 2.91 1.83 +.70 -17.0 Praxair N PX 3.30 2.0 37 166.95 127.36 1657 164.04 5369 165.50 156.55 +5.89 +6.1tPrecipio n Q PRPO 28.16 .32 311 .34 1768 .40 .32 -.02 -71.3 PrecDrill N PDS .28 4.14 2.26 823 3.39 3093 3.41 3.18 +.07 +12.3 PrecTh rs Q AIPT 2.50 .81 180 1.20 395 1.28 1.08 +.07 +19.2 PfdAptCm N APTS 1.02f 5.9 22.71 13.60 223 17.42 1126 17.43 16.65 +.43 -14.0sPfdBkLA Q PFBC 1.00f 1.5 19 69.48 49.84 421 67.58 4490 69.48 63.91 +6.37 +15.0 PrefrmdLn Q PLPC .80 .9 41 96.83 44.95 9 88.50 33 91.86 87.47 -.28 +24.6 PremFin s Q PFBI 12 26.05 16.78 31 19.53 109 19.79 18.67 +.86 -2.7sPremier Q PINC 37.63 27.16 1043 37.72 3445 37.79 36.02 +1.34 +29.2 Presbia n Q LENS 7.14 1.86 1 2.05 30 2.33 1.87 -.10 -45.8 Presidio n Q PSDO 19.74 11.97 95 13.95 376 14.21 12.95 +.85 -27.2 Prestige rs N PBH 3 269.50 27.84 297 37.77 1792 39.47 36.23 -.61 -15.0 Pretium g N PVG 12.44 6.17 1790 8.10 5405 8.16 7.07 +.76 -29.0 PriceTR Q TROW 2.80 2.4 20 127.43 74.16 994 115.50 3875 117.62 114.62 -.59 +10.1 PrSmrt Q PSMT .70 .8 34 94.45 77.50 1209 83.40 2016 93.95 82.65 -7.10 -3.1 PrmEgy Q PNRG 71.00 43.50 71.00 0 71.00 71.00 +37.9 Primerica N PRI 1.00 1.0 13 108.05 71.60 169 103.15 609 103.65 98.75 +3.55 +1.6 PrimoWtr Q PRMW 86 19.23 10.47 206 17.15 919 17.82 17.03 -.34 +36.4 Primoris Q PRIM .24 .9 21 30.00 23.61 150 28.00 641 28.19 26.86 +.77 +3.0 PrinEdgAIn N YLD .75e 42.10 39.36 40.13 3 40.22 39.93 -.13 -2.8 PrinPrice Q PSET .16e 34.46 29.10 0 33.50 0 33.50 33.50 +4.1 PrinShHld Q PY .33e 34.81 28.54 32.49 1 32.49 32.43 -.26 -.4 PrinHlIn ef Q BTEC 39.21 27.02 1 36.32 2 36.32 34.63 +1.61 +15.5 PrinMill ef Q GENY .06e 38.63 28.59 1 37.52 3 37.52 36.55 +.53 +8.1sPrin US SC Q PSC 35.71 27.61 34.01 2 35.71 33.48 +.48 +7.3 PrinActGl N GDVD 29.52 25.23 27.50 0 27.50 26.98 -.64 -1.8 Prn MegC n N USMC 28.10 24.58 2 26.34 19 26.34 25.72 +.11 +.3tPrinSpec n N PREF 101.70 94.75 1 94.88 4 95.06 94.75 -.22 -5.4 PrinFncl Q PFG 2.08f 3.9 11 75.59 52.31 1600 53.62 5502 53.93 52.39 +.67 -24.0 PrincREstI N PGZ 1.32m 7.3 19.52 16.21 27 17.96 73 18.19 17.66 +.21 +4.5tProAssur N PRA 1.24a 3.4 20 63.45 34.95 263 36.15 1292 36.65 34.95 +.70 -36.7 ProDex Q PDEX 18 8.00 5.80 4 6.66 14 6.70 6.50 +.01 -2.1 ProLogis N PLD 1.92 2.9 25 67.53 56.59 2130 66.20 10394 66.35 63.77 +.51 +2.6 ProPetr n N PUMP 22.88 10.84 924 15.93 3985 16.03 14.64 +.25 -21.0 ProPhaseL Q PRPH 1.00e 5.29 1.60 3 3.06 9 3.25 3.05 -.19 +77.0 ProQRTher Q PRQR 7.45 2.75 103 7.10 209 7.35 7.00 -.20 +120.2 PrUltDow s N DDM 50.80 32.43 790 42.35 2929 42.56 41.02 +.64 ProUltMC s N MVV 45.38 32.29 142 44.28 227 44.39 41.98 +1.59 PrUltQQQ s N QLD 93.29 56.21 1147 90.49 4645 90.68 84.63 +4.03 +23.4 ProUltSP s N SSO .40e .3 125.72 88.34 1569 114.49 7595 114.93 109.57 +3.20 +4.6 PrUShCnG N SZK 17.35 12.80 1 14.76 16 15.40 14.76 -.38 +8.5 ProShtHY N SJB 23.91 22.90 36 23.02 94 23.22 23.02 -.17 -.4 Pro20 yrT N UBT 1.13e 1.4 86.90 69.88 6 78.13 121 78.21 76.31 +1.67 -6.5 Pro7-10yrT N UST .42e .8 60.83 51.89 4 54.25 15 54.25 53.88 +.23 -5.5 PrUltBio s Q BIB 69.62 48.12 471 63.95 814 63.95 56.00 +6.75 +14.1 ProSShOG N DDG 27.58 20.60 0 21.51 1 21.64 21.42 +.37 -6.4 ProSShFn rs N SEF 26.42 21.80 22.76 ProLCCre s N CSM .67e 1.0 71.46 59.61 23 68.64 114 68.67 66.96 +1.11 +2.8 ProUltTl s N LTL 53.22 35.57 38.31 0 38.31 38.31 +1.41 -11.3 ProHdgRep N HDG 46.26 43.95 1 45.22 77 45.31 44.90 +.19 -.2 ProUltEM N EET 114.48 70.29 57 77.28 73 78.00 74.61 -.47 -17.8 ProRafiLS N RALS .62e 1.7 38.19 35.85 0 36.42 3 36.45 36.38 -.10 -3.2 ProUSL7-10T N PST 23.82 20.50 284 22.67 345 22.82 22.62 -.12 +5.2 ProShtEafe N EFZ 27.95 23.78 45 25.94 299 26.55 25.88 -.21 +1.8 ProShtEM N EUM 21.06 16.23 580 19.04 2527 19.43 18.96 -.01 +6.1 ProUltEaf s N EFO 50.26 37.22 1 41.22 16 41.22 39.38 +.88 ProUEurop N UPV 66.95 49.46 1 54.71 1 54.71 52.70 +1.64 -6.7 ProUltRE s N URE 68.58 50.79 12 68.12 45 68.26 63.73 +2.36 +3.3 ProUltFin s N UYG 47.86 33.38 118 41.07 223 41.35 39.97 +.64 tProShtRE N REK 17.94 15.48 2 15.36 11 15.85 15.33 -.22 -2.9 ProShtChi50 N YXI 23.38 16.42 15 20.14 46 20.44 20.00 +.30 +4.7 ProUltSem s N USD 54.11 25.72 31 45.61 96 45.77 41.85 +2.30 ProUltUt s N UPW 54.09 37.86 1 48.64 42 48.64 46.24 +2.03 +3.4 PrUltTech s N ROM 113.10 63.94 19 108.07 79 108.40 100.75 +5.31 +23.1 ProUltJpn s N EZJ 50.46 33.95 1 38.76 9 38.76 37.84 -.84 ProUltO&G N DIG .46e 1.1 47.42 28.35 41 43.25 333 44.04 41.72 -.36 +9.2 ProUltInd s N UXI 83.64 56.44 2 69.35 47 69.38 66.89 +.91 -5.0 PrUltHCr s N RXL .63e .7 107.49 77.00 3 95.79 12 95.79 88.47 +5.46 +8.6 ProUCnsSv s N UCC 99.90 64.24 1 95.07 39 95.15 91.46 +2.12 +16.7 PrUCnsGd s N UGE 52.04 37.81 2 43.43 15 43.46 41.70 +.58 -11.4 ProUBasM N UYM .15e .2 82.75 56.30 3 68.91 15 69.25 66.55 +.41 -6.9 PrUlPR2K s N URTY 109.05 56.50 59 105.97 262 106.23 94.59 +9.32 +28.7 PUltM400 s N UMDD .03e 134.39 80.45 3 127.02 7 127.11 117.20 +5.15 +8.7 ProUltSC s N SAA 124.50 75.95 2 122.60 6 122.65 113.59 +6.25 +21.8 ProUPD30 s N UDOW 116.82 59.72 885 86.61 3290 87.30 82.60 +1.82 -8.1 PrUltPQ s Q TQQQ 64.13 31.34 9351 61.08 34959 61.29 55.28 +3.97 +32.1 ProUlR2K s N UWM 86.15 54.70 157 84.65 503 84.80 78.43 +5.10 +19.8 ProSht20Tr N TBF 23.81 21.58 273 22.43 1985 22.67 22.38 -.21 +2.6 PUltSP500 s N UPRO 57.48 33.97 3420 48.92 10143 49.19 45.80 +2.04 ProUChin50 N XPP 113.86 59.62 4 69.01 47 69.70 66.91 -2.05 -17.7 PrUSSilv s N ZSL 40.09 27.80 3 34.87 18 35.75 34.48 +.48 +11.1 PUVixST rs N UVXY 45.62 8.52 30433 10.99 105774 13.43 10.90 -1.35 +7.6 ProVixST rs N VIXY 46.84 21.24 1857 28.28 6074 32.36 28.16 -2.24 +22.2 PS Crde n N OILU 64.70 16.56 164 60.38 740 63.68 57.36 -2.64 +62.2 PrUCrude rs N UCO 34.67 13.30 2037 33.43 9100 34.67 32.31 -.95 +42.6 PrUltYen rs N YCL 65.77 56.16 1 58.05 3 58.05 57.67 -.28 +1.0 PVixMTFut N VIXM 28.31 19.88 19 22.41 80 23.63 22.41 -.61 +6.0 PrUltSilv N AGQ 39.51 28.47 49 29.36 532 29.62 28.47 -.30 -13.3 PrUltShN s N KOLD 52.12 30.06 25 40.60 128 41.13 39.18 +1.98 +2.4 ProUShGld N GLL 80.66 63.08 8 75.11 56 76.79 74.57 -.27 +8.7sPrSUShAus N CROC 51.30 42.20 0 50.03 38 51.30 50.03 -1.17 +9.4 PrUltShYen N YCS 76.95 64.93 23 73.14 44 73.76 73.13 -.30 -2.5 ProSUltGold N UGL 44.38 35.62 26 36.72 138 37.00 35.79 +.16 -9.7 ProShtVx s N SVXY 139.47 9.53 11492 13.24 41851 13.25 12.36 +.52 -89.7tPrUShCrd s N SCO 47.63 14.76 1832 15.28 9807 15.84 14.76 +.37 -37.8 ProShtEuro N EUFX 42.23 38.37 41.53 0 41.64 41.64 +3.9 ProUltEuro N ULE 18.97 15.76 14 16.28 36 16.30 15.89 +.22 -6.8 ProUShEuro N EUO 23.55 19.46 291 22.56 469 23.11 22.46 -.24 +6.4 ProctGam N PG 2.87f 3.6 21 94.67 70.73 7198 79.31 27506 79.62 77.42 +1.25 -13.7 ProDvrs h rs Q IPDN 7.12 2.45 6 3.90 20 3.91 3.69 +.08 -4.6 ProfirEng Q PFIE 1 5.30 1.19 541 3.53 3339 3.68 3.15 +.15 +83.9 PrognicsPh Q PGNX 9.12 4.60 744 8.50 3020 8.57 7.95 +.46 +42.9 ProgrsSoft Q PRGS .56 1.5 33 53.60 30.52 248 38.32 1673 38.98 36.52 -.50 -10.0 ProgsvCp N PGR .69e 1.2 31 64.77 43.59 1962 59.19 9381 60.19 58.87 +.04 +5.1 Proofpoint Q PFPT 130.27 82.61 394 119.16 1858 119.72 113.51 +3.85 +34.2sProsHldg N PRO 38.36 21.36 310 39.15 617 39.40 36.40 +2.58 +48.0 ProShtQQQ N PSQ 40.94 30.60 1027 31.03 3332 32.10 30.99 -.73 -12.8 ProShSP rs N SH 33.70 28.14 3981 28.89 15791 29.54 28.85 -.44 -4.3 PrUShSP rs N SDS 51.32 35.66 6440 37.08 17592 38.78 36.96 -1.14 -9.7 PUShtMdC N MZZ 24.14 16.42 1 16.80 7 17.41 16.80 -.44 -10.4 PrShRs2K rs N SRTY 49.09 21.90 238 22.34 1057 25.06 22.27 -2.19 -31.0 PShtQQQ rs Q SQQQ 33.45 12.91 16697 13.40 58824 14.87 13.35 -.99 -37.7 PrUShD3 rs N SDOW 31.52 15.67 2805 18.32 12040 19.22 18.18 -.41 -6.1 PUltShtF rs N FINZ 13.97 6.47 1 8.40 11 8.69 8.29 -.05 +3.6 PrSUlhGM rs N GDXS 18.19 12.07 0 14.00 2 14.70 13.86 -.35 +.1 ProUShL20 N TBT 39.86 32.99 1609 35.23 7817 36.02 35.11 -.72 +4.3 PrShR2K rs N RWM 48.41 37.53 193 37.86 903 39.31 37.80 -1.16 -10.4 PrUShHC rs N RXD 34.67 24.68 27.98 2 28.03 27.98 +.14 -7.0 PrUShCnS rs N SCC 30.80 19.05 0 19.81 0 19.81 19.81 -.06 -18.1tPrUShRE rs N SRS 37.33 27.30 50 27.06 226 28.88 26.99 -1.01 -7.4 PUShtR2K N TWM 22.96 13.61 1039 13.81 3413 14.90 13.77 -.86 -20.9 PrUShtSC N SDD 21.13 12.00 12.49 0 12.49 12.49 -.19 -20.0 PS DecRt n N EMTY 38.59 30.50 13 31.44 17 32.36 31.44 -.06 -6.1 PUShtIndl N SIJ 21.83 14.55 13 16.52 29 17.25 16.44 -.37 -1.9 PS OnlSt n N CLIX 50.79 37.63 9 50.16 44 50.17 48.47 +1.05 +27.6 PrShtSmC N SBB 39.75 30.37 31.27 0 -8.8 ProS Ris n Q EQRR 51.48 38.13 4 48.39 16 48.42 47.48 +.30 +3.7 PUPShtMC N SMDD 15.02 8.26 8.75 7 9.14 8.75 -.14 -12.8sPrSh K1 n N OILK 27.25 17.12 3 26.82 84 27.25 25.22 -.22 +23.9 PUShtEur N EPV 37.20 26.83 14 31.05 46 32.87 31.02 -.96 +.2 PUShtJpn N EWV 34.98 22.75 0 27.88 4 28.61 27.76 +.74 +5.4 ProSPDvA N NOBL 1.00e 1.6 67.98 57.14 265 62.97 1097 63.15 61.74 +.63 -1.7 PrUlNBio rs Q UBIO 46.35 25.80 172 39.17 266 39.17 32.20 +6.00 +16.5 PUltShEafe N EFU 27.38 19.90 7 23.40 8 24.50 23.39 -.46 +2.7 PrUGMin rs N GDXX 50.96 33.56 1 38.18 7 38.56 36.11 +.88 -9.3 PrUltBra rs N UBR 107.88 44.12 4 50.61 7 50.61 45.99 +3.24 -35.2tPrSht20yTr N TTT 31.13 25.90 36 25.77 289 26.66 25.65 -.82 -3.1 ProGblInf N TOLZ 1.63e 3.8 44.51 39.30 4 42.62 15 42.65 41.62 +.81 -.6 PUltShOG N DUG 53.46 28.56 35 30.53 187 31.70 29.98 +.15 -17.5 PS MngdF N FUT 40.60 39.00 40.02 0 40.02 40.02 -.08 -.6 PrGPrEq bt A PEX 1.53e 4.2 43.52 34.68 4 36.41 45 36.41 35.46 +.56 +1.6 ProEurDiv N EUDV .15p 44.13 39.62 0 42.41 1 42.41 42.14 +.69 +1.5 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 11 66.61 49 66.80 66.22 -.20 -.9 ProSPxTch N SPXT .23p 55.03 48.02 0 52.42 0 52.42 52.20 +.32 +.3 ProSPxHC N SPXV .24p 59.27 50.19 0 57.70 1 57.70 56.71 +.27 +6.0 ProMerger N MRGR .12e .3 36.45 34.73 35.85 0 35.85 35.85 +.28 -1.1 ProSPxEgy N SPXE .22p 59.30 44.29 56.54 2 56.73 56.54 -.44 +.1 PrUltPFn N FINU .29e .3 134.30 65.55 17 85.31 50 86.89 82.78 +.53 -19.1 PrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 55 73.85 404 73.90 73.32 -.06 -4.1 ProSht7-10y N TBX 29.77 27.55 12 29.01 71 29.13 29.00 -.07 +2.5 ProUHome N HBU 20.75 PrSPMCDv N REGL .65e 1.2 56.00 49.97 9 55.51 208 55.70 54.21 +1.00 +1.8sProSR2KDv N SMDV .47e 58.59 51.18 21 58.92 75 58.98 56.65 +1.77 +6.8tPSSTEm bt A EMSH 4.88e 6.6 79.67 73.54 73.96 1 73.96 73.54 -.12 -3.8 ProUltHY N UJB 1.72e 2.7 68.07 62.89 63.93 0 63.95 63.93 -1.42 -2.4 PrUShtUtl N SDP 31.15 22.19 7 23.43 20 24.98 23.43 -1.08 -7.1 PrUltShtTc N REW 23.63 11.80 3 12.20 26 13.05 12.20 -.68 -25.9 PrUShtFn N SKF 27.17 18.61 24 20.41 64 21.25 20.30 -.36 -2.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 71

tProUShBio Q BIS 25.21 17.52 99 17.32 177 19.87 17.32 -2.15 -21.5 ProMornAlt N ALTS .38e 1.0 39.08 36.94 0 37.76 1 37.76 37.51 -.02 -.7 Pro30BEI N RINF .58e 2.0 29.48 26.85 0 28.98 4 29.11 28.77 +.15 +4.5 ProDivGro N EFAD .70e 1.9 37.52 PS EMkDv N EMDV 64.49 51.87 1 55.94 31 55.97 54.57 +.59 -4.5 ProCdNASh A WYDE 33.50 32.10 0 32.53 1 32.53 32.48 +.12 +.4 ProspctCap Q PSEC .72 10.7 8 8.37 5.51 816 6.72 3861 6.83 6.64 +.01 -.3 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 4 25.40 24 25.43 25.29 +.04 -1.9 ProspBcsh N PB 1.44 2.1 17 79.20 55.84 200 68.31 884 69.23 67.27 -.05 -2.5 ProtagTh n Q PTGX 23.97 5.50 100 6.99 608 7.24 6.57 +.27 -66.4tProtalix A PLX .92 .38 587 .44 1354 .44 .38 +.01 -33.4 ProtLf n N PLpE 1.50 ProteonTh Q PRTO 2.90 1.25 20 2.65 52 2.80 2.40 +.20 +39.5 Proteos n Q PTI 8.61 1.41 501 2.93 1316 3.02 2.74 +.14 -49.7 Prothena Q PRTA 70.00 10.43 494 15.02 1447 15.60 14.29 +.44 -59.9 ProtoLabs N PRLB 65 136.40 66.85 116 124.10 585 124.50 115.95 +5.15 +20.5sProvidSv Q PRSC 22 82.11 48.25 92 82.65 352 82.95 78.28 +4.10 +39.3 ProvidBc n Q PVBC 29.60 19.75 2 27.95 15 28.45 26.30 +1.75 +5.7 ProvFnH Q PROV .56 2.9 20 20.00 17.62 9 19.19 55 19.44 18.36 +.11 +4.3 ProvidFS N PFS .80 2.8 19 29.12 23.26 168 28.08 594 28.44 27.42 +.55 +4.1 PrudntlBcp Q PBIP .20 1.0 97 19.87 15.81 7 19.47 18 19.79 19.05 +.17 +10.6 Prudentl N PRU 3.60 3.8 10 127.14 92.05 1473 94.85 5630 95.23 92.50 +1.34 -17.5 PrudFn 52 N PJH 1.44 5.5 26.45 24.90 29 26.01 105 26.08 25.63 +.40 +3.0 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 50 25.52 234 25.55 25.26 +.25 +.9 PruUK pf N PUKp 1.69 6.4 27.17 25.66 8 26.59 46 26.68 26.15 +.41 +1.5 PruUK pfA N PUKpA 1.63 6.1 27.21 25.47 18 26.85 72 26.99 26.46 +.19 +2.9 Prud UK N PUK 1.49e 3.2 55.36 45.09 123 46.73 879 46.87 45.32 +1.03 -8.0 PsychmCp Q PMD .72f 3.7 18 27.99 15.99 13 19.39 33 19.99 18.38 +.15 -5.7 PSEG N PEG 1.80 3.4 18 54.50 41.67 2733 53.27 13911 54.34 53.04 -.87 +3.4sPubStrg N PSA 6.80 2.9 25 232.93 180.48 933 232.21 2985 234.90 223.68 +5.35 +11.1sPubSt pfU N PSApU 1.41 5.5 25.50 24.59 15 25.49 63 25.54 25.23 +.20 +1.4 PubSt pfV N PSApV 1.34 5.3 25.67 23.63 24 25.29 88 25.34 25.02 +.28 +.3 PubSt pfW N PSApW 1.30 5.2 25.67 22.92 33 25.23 110 25.40 24.67 +.33 +1.0 PubSt pfX N PSApX 1.30 5.1 25.79 22.93 9 25.28 34 25.30 24.89 +.17 +1.2 PubSt pfY N PSApY 1.59 6.0 27.83 25.72 11 26.57 57 26.63 26.06 +.45 -.1 PubSt pfZ N PSApZ 1.50 5.6 27.56 25.38 20 26.60 61 26.66 26.28 +.35 +.6 PubSt pfG N PSApG 25.63 22.49 71 25.15 355 25.24 24.70 +.44 +.8 PubSt pfF N PSApF 1.29 5.1 25.69 22.00 18 25.29 101 25.54 24.92 +.44 +1.1 PubSt pfE N PSApE 1.23 5.0 25.48 22.29 41 24.53 145 24.65 24.15 +.35 -1.4 PubSt pfD N PSApD 1.24 5.0 25.41 22.39 45 25.01 146 25.15 24.68 +.33 PubSt pfC N PSApC 26.45 23.05 18 25.23 51 25.52 24.85 +.31 -.9 PubSt pfB N PSApB 26.69 23.90 18 25.89 76 26.00 25.55 +.40 +.8 PubSt pfA N PSApA 1.47 5.6 27.79 25.32 18 26.19 74 26.44 25.85 +.25 -1.3 Pulmatrix Q PULM 2.67 .41 1715 .56 2967 .57 .44 +.11 -60.1 PulseBio n Q PLSE 34.82 9.81 39 15.40 218 16.60 14.80 +.26 -34.7 PulteGrp N PHM .36 1.2 17 35.21 23.81 2199 29.31 9756 29.54 28.46 +.56 -11.8 PumaBiotc Q PBYI 136.90 47.00 509 59.85 2044 60.10 56.30 +.70 -39.5 PureAcq n Q PACQ 9.75 9.59 100 9.63 101 9.63 9.61 -.01 -.6 PureAcq un Q PACQU 10.35 10.08 110 10.25 123 10.28 10.22 +1.3 PureCycle Q PCYO 10.25 6.55 29 10.10 68 10.20 9.55 +.55 +21.0 PureStrg n N PSTG 25.62 11.99 2673 24.41 12545 24.48 22.87 +.53 +53.9 PurplInv n Q PRPL 13.90 6.33 8 8.50 39 8.50 8.13 -15.4 PutHiInSec N PCF .37 3.9 9.52 8.60 17 9.44 68 9.49 9.32 +.11 +4.7 PMMI N PMM .44 6.2 7.72 6.89 150 7.00 572 7.13 7.00 -.08 -5.5tPMIIT N PIM .31 6.8 4.89 4.58 172 4.57 479 4.68 4.55 -.10 -4.2 PMOT N PMO .71 6.2 12.85 11.44 86 11.60 850 11.71 11.58 -.08 -6.1 PPrIT N PPT .31 6.0 5.68 5.05 129 5.24 523 5.25 5.20 +.01 -1.7 Puxin n N NEW 35.00 17.00 203 19.04 982 21.30 18.70 -2.36 -9.3 PyxisTnkr Q PXS 35 12.22 .95 41 1.05 200 1.10 1.03 -.02 -67.4 PzenaInv N PZN .41e 4.3 21 13.15 8.61 18 9.61 120 10.03 9.14 +.40 -9.9 Q2 Hldgs N QTWO 63.55 31.95 146 60.50 927 60.85 56.45 +3.45 +64.2 QAD Inc B Q QADB .24 .6 44.24 21.58 38.27 0 38.27 38.27 -1.68 +24.1 QAD A Q QADA .29 .6 55.35 30.20 23 50.75 99 51.10 49.75 +.60 +30.6 QCR Hld Q QCRH .24 .5 19 50.00 39.85 24 48.90 113 49.05 46.75 +1.45 +14.1 QEP Res N QEP .08 .6 37 13.75 7.02 3068 12.88 13108 12.91 11.81 +.62 +34.6 QIAGEN N QGEN 41 37.61 30.20 503 36.93 2874 37.18 35.57 +.77 +19.4 QIWI plc Q QIWI .84e 5.0 16 25.28 13.67 114 16.64 859 16.88 15.67 +.89 -4.0 QTS RltTr N QTS 1.64 3.9 38 61.55 31.58 213 41.82 1528 42.04 39.36 +2.32 -22.8 Qorvo Q QRVO 97 86.84 62.68 759 81.53 4819 82.04 77.00 +1.36 +22.4 QuadGrph N QUAD 1.20 5.6 10 31.29 17.73 195 21.43 852 21.86 20.61 +.60 -5.2 QuakerCh N KWR 1.48f .9 32 165.93 129.98 17 161.03 92 161.39 152.40 +6.16 +6.8 Qualcom Q QCOM 2.48f 4.3 69.28 48.56 8806 57.84 32074 58.07 55.12 +1.72 -9.7 QuaCare N QCP 22.91 12.25 821 20.59 4955 21.26 20.32 -.92 +49.1sQualitySys Q QSII .70 3.4 34 20.60 12.24 283 20.87 1060 21.10 19.40 +1.37 +53.7 Qualstar rs Q QBAK 13.50 5.16 4 7.61 44 7.92 7.20 -.14 -9.4 Qualys Q QLYS 88 97.75 39.45 258 89.30 817 89.75 83.05 +5.00 +50.5 QuanexBld N NX .16 .9 24 24.60 16.25 93 18.60 394 18.80 17.60 +.65 -20.5 QuantaSvc N PWR 23 40.11 32.19 756 33.84 4249 34.14 32.91 +.44 -13.5 Quantenn n Q QTNA 20.72 9.60 199 16.52 967 16.57 15.26 +.98 +35.4 Quanterx n Q QTRX 24.81 13.53 41 15.13 222 15.43 13.88 +.77 -29.5 QntmDSS rs N QTM 27 8.66 1.87 356 2.12 1494 2.21 2.01 -.08 -62.3 Qu Insp100 n N BIBL 29.74 25.14 3 26.89 22 26.97 26.23 +.37 +3.0 QnForSm n N FFSG 27.15 24.51 7 26.59 53 26.59 25.93 +.36 +3.1 QnForTcG n N FFTG 26.55 24.19 10 25.13 292 25.13 24.63 +.23 -1.7 MainSecR n N SECT 29.56 24.41 83 28.38 252 28.40 27.68 +.54 +3.8 InspCpBd n N IBD 28.29 24.07 1 24.35 22 24.41 24.29 -.04 -3.5 QuaInsp n N ISMD 29.95 23.78 1 29.19 16 29.19 28.23 +.78 +10.4 QuaInsLg n N BLES 30.44 26.00 2 28.12 20 28.19 27.61 +.11 -1.1tFormInco n N FFTI 27.57 23.70 27 24.01 444 24.04 23.70 +.06 -3.8 FrmHdGr n N FFHG 29.49 24.03 13 28.66 149 28.69 27.90 +.62 +4.1sQuanDyn n N XUSA 29.97 25.12 0 30.05 538 30.05 29.43 +.38 +7.6 QuanMulT n N QXTR 26.83 24.56 26.34 4 26.11 26.00 +1.3 QuanGrw n N QXGG 29.10 25.68 0 28.44 0 28.44 28.32 -.00 +2.3 Quartrhill g Q QTRH .05 3 2.12 1.06 42 1.10 114 1.13 1.06 -.01 -40.2 Qudian n N QD 57 34.91 7.64 1676 8.57 5236 9.07 8.46 -.29 -31.7 QstDiag N DGX 2.00f 1.8 21 116.49 90.10 452 110.49 2238 110.98 108.73 +1.05 +12.2 QuestRes rs Q QRHC 2.91 1.03 1 1.98 16 1.99 1.91 +.04 -13.9 QuickLog h Q QUIK 2.22 1.05 141 1.17 450 1.18 1.12 +.02 -32.8sQuidel Q QDEL 70.28 26.52 218 69.93 603 70.56 65.61 +3.43 +61.3sQuinStreet Q QNST 14.65 3.36 1286 14.74 2737 15.05 12.51 +2.04 +75.9 QuintEn n N QES 10.67 7.10 10 8.21 52 8.58 8.17 -.26 -8.8 Qumu Cp Q QUMU 3.28 1.42 15 2.35 56 2.40 2.13 +.15 -.8 QuormHl n N QHC 10.00 2.91 195 4.95 1012 5.17 4.52 -.05 -20.7 Quotinet Q QTNT 9.02 2.78 278 8.15 1034 8.25 7.75 +.12 +64.6 QuotientTc N QUOT 17.85 10.35 360 14.10 1490 14.30 13.03 +1.00 +20.0 QuratRet A Q QRTEA 20 29.11 20.15 1676 21.89 9819 21.89 20.64 +.67 -10.4 QuratRet B Q QRTEB 22 28.90 20.32 0 20.90 0 20.90 20.90 -.01 -14.9 Qwest 54 N CTV 1.72 7.5 26.37 20.64 38 22.94 194 23.02 22.00 +.61 -2.5 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 8 25.34 56 25.35 25.19 +.15 +.6 Qwest 4-52 N CTX 1.75 7.5 25.95 21.27 53 23.34 218 23.34 22.87 +.48 -1.8 Qwest 7-52 N CTU 1.75 7.5 25.79 21.36 34 23.38 148 23.44 22.85 +.48 -1.6 Qwest53 N CTY 1.53 7.3 25.57 18.66 61 20.98 310 21.00 20.46 +.53 -4.6 Qwest 25 N CTZ 1.66 7.4 25.96 20.17 21 22.40 78 22.51 21.84 +.57 -1.1 Qwest 56 N CTAA 27.37 21.51 19 24.80 44 24.80 24.00 +.34 +.4 Qwest57 n N CTDD 25.97 20.51 37 22.62 234 22.64 22.16 +.51 -1.1 Qwest56 n N CTBB 25.60 19.86 72 22.18 220 22.30 21.51 +.60 -1.5R -:R1 RCM n Q RCM 9.40 3.05 505 8.92 1504 8.96 8.43 +.24 +102.3 RBB Bcp n Q RBB .36f 1.1 33.62 21.26 32 32.68 167 33.04 31.10 +.56 +19.4 RBC Bear Q ROLL 44 139.95 100.23 87 133.09 321 134.36 127.10 +4.28 +5.3 RCI Hosp Q RICK .12 .4 12 33.78 21.91 51 32.11 140 32.69 31.00 +.46 +14.8 RCM Q RCMT 1.00e 23 7.50 4.63 5 4.90 40 4.99 4.71 -.04 -21.6 RELX NV s N RENX .45e 2.1 23.30 19.96 80 21.89 313 21.94 20.99 +.56 -5.1 RELX plc s N RELX .54e 2.4 24.03 20.31 203 22.27 690 22.35 21.39 +.53 -6.0 RF Inds Q RFIL .08 1.1 16 8.95 1.75 62 7.25 213 7.45 7.00 +168.5 RGC Res s Q RGCO .62 2.0 36 31.57 22.16 15 30.70 41 31.33 28.88 +1.52 +13.4 RH N RH 48 164.49 44.00 602 135.76 2475 144.38 134.20 -3.94 +57.5 RLI Corp N RLI .88f 1.3 27 69.74 50.34 76 67.58 389 68.06 65.46 +1.39 +11.4 RLJ Ent rs Q RLJE 5.37 2.67 2 4.49 35 4.67 4.43 -.14 +22.0 RLJ LodgT N RLJ 1.32 5.8 12 23.97 18.68 563 22.70 3056 22.75 21.70 +.65 +3.3 RLJ Lod pfA N RLJpA .49 1.8 28.85 25.23 14 26.59 85 26.68 26.16 +.35 -1.6 RMG Net rs Q RMGN 3.00 .75 40 1.18 155 1.22 1.18 -.03 +44.0 RMR Gp h Q RMR 1.00 1.2 47 83.20 42.36 25 81.05 125 82.09 77.45 +2.60 +36.7 RPC N RES .40 2.6 20 27.07 13.55 1675 15.24 7324 15.40 13.91 +.67 -40.3sRPM N RPM 1.28 2.1 21 60.53 46.36 1143 60.45 6074 60.55 57.41 +2.13 +15.3 RSP Perm N RSPP 79 51.51 28.76 751 45.12 3578 45.24 42.52 +1.10 +10.9 RTI Surg Q RTIX 6.00 3.85 145 4.78 474 4.80 4.58 +.18 +16.5 RXI P wt rs Q RXIIW 2.40 .22 .83 -36.2tRXI Phm rs Q RXII 7.70 1.78 158 1.97 304 2.06 1.78 +.04 -64.6 RYB Edu n N RYB 31.80 15.50 191 19.09 372 20.47 19.03 -.56 +13.1 RaPhrm n Q RARX 19.03 4.78 232 10.50 795 10.94 8.27 +.55 +23.5sRadNet Q RDNT 96 15.45 7.45 142 15.35 705 15.50 14.75 +.35 +52.0 RadaElc rs Q RADA 3.86 1.77 59 3.00 658 3.07 2.87 -.08 -2.6 Radcom Q RDCM 53 22.45 17.00 33 19.75 92 19.95 19.60 -.5 RadiSys Q RSYS 3.79 .53 684 1.51 13406 1.62 1.38 +.81 +50.2 RadianGrp N RDN .01 .1 10 23.49 14.06 925 16.62 5783 16.79 15.91 +.40 -19.4 RadiantLog A RLGT 67 5.62 3.46 48 4.00 369 4.09 3.87 +.09 -13.0 RadLog pfA A RLGTpA 2.44 9.4 27.35 25.27 0 25.98 2 26.00 25.73 +.00 +.4 RadiusHlth Q RDUS 49.16 24.66 731 28.86 2158 29.65 27.88 -.61 -9.2sRadware Q RDWR 25.67 15.82 243 25.99 822 26.00 24.99 +.71 +34.0 RafaelHl n A RFL 10.31 3.05 49 8.92 188 9.40 8.71 -.27 +82.0 RLauren N RL 2.50f 2.0 18 145.94 70.36 586 126.42 2647 127.56 124.14 +.70 +21.9 RamacoRs n Q METC 9.35 3.81 53 6.85 476 7.13 6.21 -.11 -.4 Rambus Q RMBS 15.50 11.30 339 12.70 1544 12.73 12.38 +.16 -10.7 RamcoG N RPT .88 6.6 11 15.00 11.15 443 13.40 1426 13.56 12.86 +.19 -9.0 RamcG pfD N RPTpD 3.63 6.8 58.62 47.86 3 53.08 5 53.28 52.42 -.06 -7.9 RandCap Q RAND 3 3.50 2.40 1 2.62 22 2.70 2.61 -.08 -13.3 Randgold Q GOLD 2.00f 2.6 31 108.29 74.02 439 76.05 1406 77.57 75.24 -1.04 -23.1 RandBcp n Q RNDB 17.45 13.36 1 16.40 3 16.81 16.35 -.40 +6.8 RangeRs N RRC .08 .5 19 23.59 11.93 4463 17.07 15307 17.11 16.32 +.34 +.1 RngrEnS n N RNGR 15.70 6.88 2 10.32 63 10.35 9.18 +1.15 +11.8 Rapid7 n Q RPD 33.92 14.75 219 29.88 1011 29.90 27.70 +1.66 +60.1 RaveRest Q RAVE 2.33 1.09 33 1.38 144 1.41 1.30 -.00 -5.7 RavenInds Q RAVN .52 1.3 1 42.40 26.70 63 40.05 281 40.15 37.95 +1.60 +16.6 RJamesFn N RJF .88f 1.0 19 102.17 74.14 1034 89.68 2622 90.87 87.56 +.33 +.7 RayAdvM N RYAM .28 1.6 23 22.96 12.68 704 17.64 2291 17.73 16.84 +.55 -13.7 RayAdv pfA N RYAMpA 2.00 1.6 157.11 100.00 0 126.12 2 126.12 122.19 +3.60 -12.4 Rayonier N RYN 1.08f 2.7 42 39.73 27.71 554 39.41 2860 39.68 38.04 +.72 +24.6 Raytheon N RTN 3.47 1.8 28 229.75 161.87 1413 193.57 4529 196.87 191.06 +.39 +3.5tReShape rs Q RSLS 78.00 1.96 567 2.18 1543 2.46 1.95 -.12 -90.2 ReadIntlA Q RDI 12 17.50 14.37 31 16.16 73 16.28 15.80 +.21 -3.2 ReadgIntB Q RDIB 20 27.88 18.00 7 26.49 13 26.49 24.95 +.27 +15.2tRealGSol rs Q RGSE 3.25 .37 27062 .40 40233 .72 .37 -.17 -72.8 RealNetwk Q RNWK 5.00 2.63 202 3.67 364 3.77 3.53 -.03 +7.3 RealityETF N DIVY .46p 28.89 25.46 7 26.82 81 26.97 26.57 +.07 +2.9 RltDvcDiv N LEAD 34.32 28.13 2 32.82 18 32.85 32.07 +.25 +2.7 RealDivc n N DFND 28.60 25.12 0 27.27 1 27.27 26.65 -.03 RealDivG n N GARD 26.84 21.91 31 25.07 250 25.32 25.07 -.28 +.3 Rl NxtEc n Q BLCN 25.05 21.69 11 22.69 70 22.74 22.13 +.23 -6.4 RealitCh n Q BCNA 24.47 22.19 2 22.47 43 22.83 22.19 -.32 -7.1tRealogy N RLGY .27p 1.2 15 35.18 22.28 984 23.29 4000 23.72 22.28 +.49 -12.1 RealPage Q RP 73 61.95 35.00 464 56.50 2171 57.05 54.55 +1.40 +27.5 RltyInco N O 2.53 4.6 31 60.05 47.25 2082 55.58 8673 55.78 52.74 +1.79 -2.5 ReataPh n Q RETA 43.69 19.31 217 37.38 585 37.58 34.28 +2.41 +32.0 ReavesUtl A UTG 1.82 6.2 36.73 27.13 151 29.46 779 29.62 28.75 +.55 -4.8 ReconTech Q RCON 5.36 .64 328 1.50 4465 1.59 1.38 +.12 +15.5 RecroPhm Q REPH 13.05 4.78 81 5.36 439 5.40 4.94 +.34 -42.1 RedHat N RHT 75 177.70 94.47 1416 136.92 6072 137.50 132.32 +2.55 +14.0 RedLionH N RLH 12.70 6.15 28 11.40 142 11.56 11.05 -.25 +15.7 RedRobin Q RRGB 27 70.10 45.70 286 48.35 826 48.90 45.70 +1.75 -14.3 RedRkRs n Q RRR .40 1.2 35.77 21.41 367 34.45 1114 34.64 32.83 +.95 +2.1 RedViolt n Q RDVT 46.40 4.35 127 9.31 826 11.15 8.49 +.71 -79.9 Redfin n Q RDFN 33.49 19.18 490 22.98 2182 23.78 22.61 -.11 -26.6 RedhillBio Q RDHL 11.25 4.30 104 9.30 732 9.70 8.33 +.77 +80.9 RedwdTr N RWT 1.20f 7.2 12 17.45 14.29 447 16.77 1831 16.92 16.41 +.30 +13.2 Reeds A REED 3.10 1.30 29 2.75 89 2.85 2.70 -.10 +77.4 RegalBel N RBC 1.12f 1.4 15 87.50 67.84 262 80.25 1099 82.35 79.70 -1.55 +4.8 RgcyCtrs N REG 2.22f 3.6 22 70.64 54.87 1204 62.36 5068 62.66 60.97 +.28 -9.9 Regenrn Q REGN 28 526.12 281.89 1003 369.59 3477 370.50 342.58 +24.60 -1.7sRegnxBio n Q RGNX 57 78.13 17.60 407 79.30 1723 79.75 70.75 +7.55 +138.5 RegHlthPr A RHE 4 1.14 .16 151 .26 912 .26 .21 +.03 +53.5 RegHlt pfA A RHEpA 2.72 100.7 22.90 2.10 3 2.70 9 3.15 2.70 +.01 -66.3 RegnlMgt N RM 15 37.21 21.47 47 35.21 158 36.13 34.59 +.19 +33.8 RegionsFn N RF .36 2.0 16 20.21 13.03 9842 17.59 40899 18.03 17.21 -.19 +1.8 Regions pfA N RFpA 1.59 6.2 25.89 25.23 28 25.82 119 25.86 25.52 +.29 +1.9 Regns pfB N RFpB 1.59 5.7 29.82 26.40 38 28.00 128 28.26 26.97 +.94 -1.5 Regis Cp N RGS 18.63 9.40 53 16.85 312 17.20 16.37 +.31 +9.7tRegulusTh Q RGLS 1.52 .61 6917 .35 7769 .75 .34 -.31 -66.3 ReinsGrp N RGA 2.00f 1.5 12 165.12 126.62 283 135.83 1433 136.48 131.72 +2.35 -12.9 ReinsGp42 N RZA 1.55 5.4 30.06 26.54 33 28.54 114 28.70 27.22 +1.24 +3.7 ReinsG56 n N RZB 1.44 5.5 29.86 25.33 23 26.33 107 26.45 25.70 +.64 -5.9sReis Inc Q REIS .76 3.3 22.80 15.95 16 23.25 31 23.35 21.06 +1.45 +12.6 RelStlAl N RS 2.00 2.3 19 97.41 68.46 323 88.32 1694 88.93 86.44 +.78 +2.9 ReliantBcp Q RBNC .32 1.1 29 29.99 21.90 28 29.72 58 29.88 28.01 +1.67 +15.9 Reliv In rs Q RELV 13.77 3.72 8 4.88 10 5.02 4.62 +.05 +2.3 RemarkHld Q MARK 15.10 2.12 366 3.93 1155 4.52 3.85 +.02 -59.6 RemaxHld N RMAX .80f 1.5 62 67.50 43.85 96 55.05 419 56.55 51.70 +2.60 +13.5 RenaisIPO N IPO .02e .1 31.67 24.59 3 30.31 22 30.75 29.45 +.55 +7.4 RenIntIPO N IPOS .24e 1.1 27.06 21.31 22.30 2 22.71 22.30 -.69 -8.5 RenaisRe N RNR 1.32 1.1 152.00 116.50 173 121.32 869 122.48 119.64 +1.00 -3.4 RenRe prE N RNRpE 1.34 5.5 25.98 23.45 35 24.50 142 24.72 24.33 -.07 -2.6 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 2 25.44 28 25.48 25.26 -.03 -.3 Renasant Q RNST .80f 1.7 20 49.78 37.68 101 46.63 387 46.91 45.15 +1.11 +14.0 ReneSola rs N SOL 3.79 2.12 18 2.51 211 2.58 2.42 -.04 -5.6 RenewEn Q REGI 5 18.45 9.50 240 17.20 1571 18.00 17.05 -.65 +45.8 RenminTi rs Q ABAC 4.76 1.90 3 2.69 27 2.82 2.49 -.12 -8.8 RennFund A RCG 2.20 1.13 16 1.62 35 1.62 1.54 +.09 +7.7 Renren rs N RENN 3.19 .55 530 2.40 2283 2.55 2.27 -.07 +154.0 RentACt Q RCII .32 2.2 25 14.94 7.22 644 14.82 4912 14.89 14.70 +.10 +33.5sReplgn Q RGEN 70 48.52 29.56 347 48.95 927 49.23 46.16 +1.91 +34.9 RepBncp Q RBCAA .97 2.1 18 47.98 33.17 20 46.07 60 46.22 44.67 +.77 +21.2tRepFBcp Q FRBK 57 9.80 7.79 221 7.95 616 8.20 7.79 +.10 -5.9 RepubSvc N RSG 1.38 2.0 31 69.97 60.26 1094 68.83 4301 69.30 68.24 +.47 +1.8 resTORbi n Q TORC 21.10 7.55 144 8.93 486 9.73 8.80 -.22 -47.1 RschFrnt Q REFR 1.46 .60 345 .92 383 1.10 .79 +.10 -11.5 ResMed N RMD 1.40 1.3 52 108.29 71.29 467 106.82 2429 107.40 102.56 +3.24 +26.1 ResolEn rs N REN 38.64 23.64 486 33.55 2287 33.92 29.08 +2.35 +6.6 ResoluteF N RFP 12.15 4.10 170 10.35 669 10.45 9.90 -6.3 Resonant Q RESN 8.55 3.17 234 5.31 843 5.65 5.14 -.33 -28.9 ResConn Q RECN .48 2.8 27 17.95 12.05 60 17.10 367 17.35 16.60 +.20 +10.7 RestBrnds N QSR 1.80 3.0 19 68.89 53.09 1307 60.89 5253 61.30 59.53 +.59 -1.0 RestorRob n Q HAIR 11.95 2.61 210 3.25 588 3.79 3.13 -.22 -29.3 RetailOpp Q ROIC .78 4.0 57 20.78 16.18 801 19.50 3461 19.53 18.79 +.34 -2.3 RetailProp N RPAI .66 5.1 13 13.78 10.84 1138 13.06 5491 13.16 12.54 +.28 -2.8stRetailVal n N RVI 34.45 30.06 34.45 1196 34.45 30.06 +6.4 RetoEco n Q RETO 12.75 4.29 29 4.97 72 5.58 4.91 -.32 -29.5 RetractTc A RVP 1.48 .54 97 .76 241 .79 .74 +.02 +11.2 Retrophin Q RTRX 29.78 18.70 188 29.26 709 29.27 26.69 +2.00 +38.9 RevGp n N REVG .20 1.2 33.15 12.87 588 16.48 2811 17.11 16.00 -.53 -49.3 RevanceTh Q RVNC 37.45 22.05 170 29.25 770 29.50 26.85 +1.80 -18.2 RevenHo n Q RVEN 6.75 2.32 0 4.12 4 4.32 3.95 +.22 -11.1 Revlon N REV 27.90 15.60 88 17.45 308 18.20 17.15 -.10 -20.0 RevolutL rs Q RVLT 8.10 2.95 50 4.24 213 4.30 3.87 +.21 +28.9 ReWalkRob Q RWLK 2.00 .85 64 .98 225 .00 .95 -10.9 RexAmRes N REX 15 102.00 70.48 29 79.11 120 81.45 78.00 -1.86 -4.4tRexahnPh rs A RNN 3.19 1.35 52 1.43 353 1.45 1.35 +.02 -29.2 RexfordIR N REXR .64f 2.0 54 32.91 26.32 350 31.68 1685 31.81 30.83 +.29 +8.6 RexfdIn pfA N REXRpA 26.41 22.53 2 24.29 15 24.43 24.02 +.03 -5.5 RexfInR pfB N REXRpB 1.47 5.9 25.15 22.33 0 24.76 10 25.14 24.76 -.39 -.2 Rexnord N RXN 20 31.44 22.52 551 28.76 2391 29.24 28.43 -.30 +10.5 Rexnrd pfA N RXNpA 66.44 52.57 95 61.90 562 62.62 61.30 -.55 +5.8 RhythmP n Q RYTM 37.23 16.80 828 34.75 1915 36.38 30.96 +3.49 +19.6 RibbnCm n Q RBBN 8.36 4.97 172 7.38 1024 7.43 6.92 +.26 -4.5tRiceMidstr N RMP 1.22f 7.1 13 23.00 16.68 225 17.21 1057 17.33 16.68 +.19 -19.8sRiceBran Q RIBT 2.43 .90 810 2.66 1619 2.78 2.21 +.50 +79.7sRichrdElec Q RELL .24 2.5 9.80 5.31 2 9.77 28 9.80 9.54 +.03 +45.0 RigelPh Q RIGL 4.71 2.14 840 3.04 3748 3.14 2.76 +.21 -21.6tRigNet Q RNET 19.50 10.03 40 11.75 222 11.80 10.03 +1.45 -21.4 RiminiSt n Q RMNI 10.40 .25 42 7.07 183 7.70 6.34 +.52 -10.6 RingCentrl N RNG 81.20 34.10 927 74.95 3503 75.08 69.35 +4.60 +54.9 RingEngy A REI 17.35 11.58 470 13.31 1814 13.43 12.07 +.69 -4.2 RioTinto N RIO 2.27e 4.2 60.72 42.65 4816 54.65 13554 54.81 53.56 -.83 +3.2 RiotBlck Q RIOT 1.00p 46.20 3.08 1240 5.15 2525 6.88 5.04 -1.19 -81.9 RiseEdCy n Q REDU 24 18.60 9.50 228 14.75 344 14.79 13.92 +.63 -.3 RitchieBr N RBA .68 2.0 39 36.00 24.08 400 34.16 1340 34.71 33.65 +.04 +14.1 RiteAid N RAD 2 2.93 1.38 8512 1.74 41569 1.75 1.55 +.01 -11.7 RittrPh rs Q RTTR 7.50 1.83 177 2.38 270 2.60 2.30 -.19 -27.7 RivrnOpp n N RIV 1.68 8.0 21.63 19.10 19 20.97 100 21.10 20.50 +.36 +4.7 Riv/Doubl n N OPP 19.76 17.12 33 17.96 111 17.97 17.68 +.27 -2.3 RivrvwBcp Q RVSB .14f 1.6 19 9.75 6.50 20 8.87 77 8.94 8.31 +.43 +2.3 RoadrnTrn N RRTS 4 9.75 1.63 748 2.70 6780 3.48 2.10 +.61 -65.0 RobtHalf N RHI 1.12f 1.7 27 70.35 42.92 799 65.88 3370 66.05 64.30 +.78 +18.6 RocktPh n Q RCKT 24.28 3.40 258 19.17 879 20.30 18.25 -.46 +83.6 RockwlAut N ROK 3.68 2.2 25 210.72 155.81 1237 169.24 6600 170.61 164.00 +3.01 -13.8 RockColl N COL 1.32 1.0 21 139.63 104.91 626 135.36 3389 136.22 133.90 +.68 -.2 RockwllM Q RMTI 8.70 3.62 113 4.39 598 4.95 4.34 -.54 -24.6 RockyBr Q RCKY .48f 1.7 18 31.75 12.20 121 28.30 579 30.35 27.05 -1.70 +49.7 RkyMChoc Q RMCF .48 4.2 12 12.60 10.76 4 11.33 20 11.56 11.15 -.11 -3.8 RogCm gs N RCI 1.57 14 54.95 43.11 226 48.89 826 49.08 47.05 +1.43 -4.0 Rogers N ROG 33 184.00 105.60 78 116.69 318 116.97 110.10 +5.23 -27.9 Roku n Q ROKU 58.80 15.75 6231 46.70 29733 47.27 40.55 +4.08 -9.8sRollins s N ROL .56 1.0 67 54.25 39.90 342 53.94 1821 54.28 52.09 +1.36 +15.9 Roper N ROP 1.65 .6 29 292.97 226.81 257 276.18 1266 277.14 270.31 +.68 +6.6 Rosehill n Q ROSE 10.84 5.52 8 8.59 45 8.86 8.11 +.47 +9.3 RosettaStn N RST 16.85 8.71 173 16.32 487 16.44 15.95 +.29 +30.9 RossStrs s Q ROST .90 1.0 22 87.22 52.85 2059 86.32 6864 86.48 83.04 +1.57 +7.6 Rowan N RDC .40 2.6 27 17.33 9.02 1594 15.47 7243 16.16 14.77 -.75 -1.2 RBCda pfT N RYpT 1.69 31.75 27.94 2 30.85 8 31.74 28.95 +1.38 +3.0 RoyalBk g N RY 3.76 87.10 72.18 420 76.44 2171 76.56 74.37 +1.14 -6.4 RBScotlnd N RBS 8.74 6.36 602 6.71 2632 6.76 6.63 -.09 -12.2 RBSct prF N RBSpF 1.91 7.4 27.05 25.67 25.86 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 57 25.92 157 25.97 25.61 +.24 +1.8 RylCarb N RCL 2.40 2.3 14 135.65 101.20 1633 104.74 7254 105.25 102.64 +1.14 -12.2 RoyDShllB N RDS/B 3.76 5.2 76.99 53.56 1061 72.74 5949 73.01 71.16 +.09 +6.5 RoyDShllA N RDS/A 3.76 5.4 73.86 52.44 1692 69.46 7435 69.83 67.97 +.23 +4.1sRoyGld Q RGLD 1.00 1.1 98.53 76.15 814 92.54 2612 98.53 91.74 -.05 +12.7 RoyceGVal N RGT .10e 11.73 9.51 6 10.53 53 10.61 10.43 +.02 -2.6 RoyceMC N RMT .63e 6.1 10.39 8.09 269 10.32 784 10.32 9.98 +.33 +9.3 Royce N RVT 1.22e 7.7 17.18 14.02 410 15.86 1695 15.92 15.58 +.06 -1.9 RubiconPrj N RUBI 5.35 1.48 234 2.89 1088 3.05 2.80 +.04 +54.5 Rubicon rs Q RBCN 9.41 6.71 11 7.90 29 7.93 7.79 +.01 -1.0 Rudolph N RTEC 20 34.55 21.10 124 30.35 500 30.40 29.20 +.75 +27.0 RmblOn B n Q RMBL 7.05 3.53 56 6.34 219 6.51 5.90 +.46 +22.0 RushEntA Q RUSHA 28 55.40 36.65 103 44.45 619 44.67 42.50 +1.07 -12.5 RushEntB Q RUSHB 35 52.76 35.30 4 45.36 17 45.41 42.90 +1.46 -5.9 RuthsHosp Q RUTH .44 1.6 27 29.00 17.95 69 28.30 424 28.60 27.75 +.25 +30.7 Ryanair Q RYAAY 1.55e 1.4 127.61 101.10 209 113.93 993 114.71 111.59 -.30 +9.3 Ryder N R 2.08f 2.8 18 90.26 65.65 288 73.23 1511 73.72 70.92 +1.37 -13.0 RyersonH N RYI 44 12.95 7.65 129 12.25 744 12.28 11.05 +1.10 +17.8 RymanHP N RHP 3.40 4.0 18 85.77 57.78 184 84.45 684 84.76 81.20 +1.30 +22.4S -:S&P Glbl N SPGI 2.00 1.0 30 208.98 145.72 589 206.37 3643 207.46 202.04 +2.48 +21.8 S&T Bcp Q STBA 1.00 2.2 19 46.44 33.92 47 44.87 262 45.00 43.05 +1.63 +12.7 S&WSeed Q SANW 4.40 2.90 5 3.15 74 3.40 3.15 -.10 -19.2 SAP SE N SAP 1.31e 1.1 121.95 99.20 864 117.13 3568 117.19 113.53 +1.47 +4.2 SB FinGp Q SBFG .32f 1.6 14 20.45 15.61 3 20.25 6 20.39 20.15 -.07 +9.5 SB FnGp pf Q SBFGP .65 3.2 21.10 14.93 20.13 6 20.22 19.15 +.30 +12.4 SB OneBc Q SBBX .30f 1.0 24 32.85 19.75 20 29.90 107 30.40 29.40 +.20 +11.4 SBA Com Q SBAC 177.67 133.27 786 165.46 2901 167.41 162.46 +.34 +1.3 SCANA N SCG .49m 1.2 10 68.35 33.61 938 40.63 5423 40.81 37.76 +2.11 +2.1 SCE TrV n N SCEpK 29.56 24.70 35 26.53 233 26.54 25.56 +1.08 +.4 SCE II prG N SCEpG 1.28 5.1 25.89 21.93 26 24.85 102 24.89 24.15 +.58 +2.8 SCE Tr pfH N SCEpH 1.44 5.2 29.06 25.05 18 27.74 48 27.88 26.99 +.79 +2.6 SCETr pfJ N SCEpJ 1.34 5.1 28.62 23.96 15 26.43 76 26.43 25.37 +1.13 +2.4 SCE Tr pfL N SCEpL 1.25 5.2 25.77 21.75 37 24.10 166 24.20 23.36 +.67 +.3 SEI Inv Q SEIC .60f .9 22 78.35 52.20 382 63.17 1790 63.99 61.62 +.65 -12.1 SelasLf rs Q SLS 19.41 3.17 125 3.47 428 3.76 3.21 +.05 -55.9 SG Blck n Q SGBX 7.00 3.70 31 5.24 55 5.26 5.03 +.04 -12.4 SGOCO rs Q SGOC 2.29 .90 4 1.14 90 1.17 1.05 -.01 +7.8 SI Fincl Q SIFI .24 1.6 16 16.45 13.75 16 15.15 39 15.15 14.90 +.40 +3.1 SIGA Tc n Q SIGA 7.54 5.61 133 6.37 640 6.45 5.77 +.43 +7.8 SJW N SJW 1.12a 1.7 24 69.29 47.57 67 67.29 398 67.72 66.01 +1.07 +5.4 SK Tlcm N SKM 28.97 22.66 458 22.92 1714 23.04 22.71 -.40 -17.9 SLGreen N SLG 3.25 3.2 30 107.88 89.46 377 102.71 2143 103.67 98.92 +2.18 +1.8 SL Grn pfI N SLGpI 1.63 6.3 26.50 24.94 9 25.85 42 25.89 25.34 +.61 +3.1 SLM Cp Q SLM 16 12.46 9.65 1097 11.62 6326 11.75 11.32 +.17 +2.8tSLM Cp pfB Q SLMBP 3.32e 4.7 74.65 65.20 5 70.31 13 71.75 62.47 -.69 +2.3 SM Energy N SM .10 .4 28.20 12.29 1916 26.82 6694 26.95 24.91 +1.13 +21.5 SmartGlb n Q SGH 7 56.69 14.81 447 31.23 2379 32.00 30.50 -.64 -7.3 SMTC hg Q SMTX 3.18 1.12 29 2.76 95 3.00 2.65 -.18 +46.0 SORL Q SORL 4 8.70 3.70 67 4.83 443 5.10 4.60 +.16 -28.1 SP Plus Q SP 22 41.70 29.60 96 38.00 301 38.00 36.65 +.80 +2.4 SPAR Gp h Q SGRP 3.75 .99 20 1.23 40 1.27 1.21 -.03 SpdrDJIA N DIA 3.98e 1.6 265.93 212.68 3546 244.60 15677 245.20 240.62 +1.87 -1.1 SpdrGold N GLD 129.52 114.80 2947 118.86 28819 119.33 117.40 +.21 -3.9 SpdrStxx50 N FEU 1.24e 3.6 38.51 32.90 6 34.13 39 34.16 33.08 +.70 -5.0 SpdrNoANR N NANR 37.79 30.22 16 36.55 104 36.59 35.82 +.14 +3.1 SpdrLwCbn N LOWC 1.69e 1.9 96.40 82.10 1 89.36 3 89.36 87.52 +.92 -.5 SpdrEuro50 N FEZ 1.18e 3.0 44.23 37.63 2499 39.32 13566 39.37 37.92 +.99 -3.4tSpd MsciCh N XINA 26.62 19.35 1 19.41 2 19.52 19.27 -.75 -18.9 S&PEAsia N GMF 1.81e 1.8 116.07 90.96 11 98.71 112 99.05 97.27 -.80 -5.6 Spdr UKS N QGBR 1.33e 2.5 56.39 50.42 1 53.18 4 53.39 52.31 +.15 -1.2 SpdrGermS N QDEU 1.17e 2.0 70.20 57.43 59.48 0 59.56 59.56 -9.2 SpdrJpnS N QJPN .85e 1.1 83.54 70.88 1 76.77 4 76.77 75.98 -.63 -2.4 SpdrCdaS N QCAN 1.61e 2.7 62.76 55.70 1 59.03 9 59.03 58.04 +1.04 -3.5 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 56.58 3 60.20 15 60.20 58.48 +.90 -5.9 S&PChina N GXC 1.31e 1.3 123.91 88.72 53 103.68 204 104.06 101.46 -1.10 -3.3 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.06 1 75.29 2 75.38 74.76 +.51 -.2 SpdrEMQu N QEMM 1.31e 2.2 69.92 57.19 24 59.51 42 59.69 58.06 +.18 -7.7 SpdrEafeSt N QEFA 1.62e 2.6 68.94 60.04 30 63.45 66 63.54 61.91 +.75 -2.4 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.89 8 68.78 33 68.88 66.82 +1.40 -2.9 SpAcwiIMI N ACIM 1.50e 1.9 84.34 71.18 3 77.64 21 78.34 76.64 +.39 -1.5 SpdEMkt s N SPEM 42.47 33.10 368 35.37 1422 35.50 34.65 +.03 -7.3 SpdrEMDv N EDIV 1.68e 5.5 36.64 29.57 76 30.65 685 30.80 30.30 +.02 -6.7 SpdrGlbNR N GNR .93e 1.9 53.32 41.20 111 50.00 353 50.12 49.24 -.08 +1.9 Spd IntUt n N IPU Spd EMLA n N GML SpdrDJ RE N RWO 1.57e 3.2 49.41 43.96 76 48.87 512 48.91 47.42 +.76 tSpdrEMSmC N EWX 1.00e 2.1 55.81 46.32 33 46.95 172 47.13 46.32 -.50 -9.7 SpdrIntDiv N DWX 2.22e 5.7 42.92 37.88 74 39.06 297 39.11 37.94 +.75 -5.2 SpdMS xUS N CWI .79e 2.1 42.01 35.26 76 37.29 376 37.33 36.47 +.27 -4.4 SpdrSPGbl N GII 1.63e 3.2 53.74 47.61 23 50.44 99 50.44 48.82 +1.07 -2.6 SpdrIntRE N RWX 1.25e 3.2 42.54 37.13 596 39.63 1808 39.74 38.65 +.49 -2.1 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.84 117 34.04 345 34.11 33.66 -.28 -4.1 SpdrWldxUS N SPDW .79e 2.6 33.84 28.84 244 30.56 1901 30.58 29.92 +.16 -3.6 SP Mid N MDY 2.94e .8 366.10 307.28 596 361.77 2739 362.45 352.06 +6.75 +4.7 S&P500ETF N SPY 4.13e 1.5 286.63 240.34 66317 275.42 228722 275.84 269.24 +4.14 +3.2 SpdrRRtn N RLY .44e 1.7 27.62 23.57 6 26.64 98 26.71 26.28 +.01 +.8 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 2 32.82 18 32.82 32.24 +.39 -2.4 SpdrGblAll N GAL 1.04e 2.6 40.37 35.27 3 38.00 40 38.04 37.38 +.24 -.7tSpdrSenLn N SRLN 1.96 4.2 47.69 46.74 269 46.96 2461 46.96 46.74 -.01 -.5 SpdrUShBd N ULST .16 .4 40.82 40.15 17 40.25 71 40.28 40.21 -.05 +.2 SpdrCreEq N SYE 1.63e 1.3 80.09 68.51 13 76.21 62 76.46 74.76 +.89 +2.2 SpdrDblTac N TOTL 1.17e 49.66 47.11 215 47.55 899 47.59 47.40 -2.2 SpdrValEq N SYV 4.21e 1.5 70.61 59.56 6 66.57 16 66.68 65.34 +.18 +.5 SpdrGroEq N SYG 1.85e .8 86.17 70.73 1 82.19 3 82.32 80.42 +1.54 +3.5 SpdrBiot s N XBI .44e .4 101.55 74.25 4875 100.25 12443 100.33 94.01 +5.06 +18.1 Spdr Div N SDY 3.80e 2.0 98.29 87.80 331 94.20 1344 94.43 92.03 +1.50 -.3 SpdrGbDow N DGT 1.52e 1.8 91.75 76.64 0 82.73 5 82.74 81.51 +.27 -3.2 SpdrHome N XHB .15e .4 47.20 37.17 1588 40.24 6322 40.49 39.11 +.69 -9.1 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1200 47.82 5984 48.00 46.79 +.66 +1.0 SpdrS&PCM N KCE .91e 1.6 62.51 47.93 3 58.16 15 58.34 57.50 +.13 +.4 SpdrS&PIn s N KIE 32.34 27.81 429 30.18 1393 30.30 29.59 +.38 -1.7 Spd LgCap s N SPLG 33.54 28.21 652 32.38 3464 32.42 31.68 +.50 +3.4 SpdrLCpG s N SPYG 36.36 29.33 905 35.80 7110 35.85 34.84 +.67 +8.5 SpdrLCapV s N SPYV 32.54 28.05 243 29.94 691 30.01 29.39 +.31 -2.4 Spd MidC s N SPMD 36.00 29.60 121 35.70 990 35.75 34.59 +.82 +7.0 SpdMCpG s N MDYG 56.05 46.42 103 55.03 1222 55.14 53.57 +1.02 SpdrMCpV s N MDYV 53.34 46.15 57 53.03 220 53.11 51.64 +1.00 SpdrNY Tch N XNTK .41e .4 98.30 71.73 11 95.33 81 95.45 92.76 +1.97 +13.7 SpdrSemi s N XSD .16e .2 78.02 60.17 115 74.89 404 74.98 71.37 +2.64 +7.3 SpdrSCp s N SLYG 65.54 51.69 245 65.35 1718 65.43 62.73 +2.15 SpdrSCpV s N SLYV 69.05 56.46 176 68.83 1712 68.99 66.23 +2.04 SpdrRs3K s N THRK 35.46 29.89 1177 34.56 3492 34.60 33.76 +.57 +4.1 SpdrWilRE N RWR 2.90e 3.0 95.73 81.59 80 95.29 423 95.46 92.12 +1.33 +1.7 SpdrShTTr N SPTS .27 .9 31.78 29.45 123 29.51 663 29.52 29.48 -.05 -1.2 SpFcStIn n N XITK 107.00 69.38 13 98.48 57 99.37 92.60 +2.93 +26.1 Spdr1500VT N VLU 4.85e 1.7 108.76 91.89 0 102.00 2 102.12 101.21 -.27 SpdrScored N CBND .99 3.2 32.69 30.78 3 30.95 4 31.02 30.87 -.03 -4.0 SpdrIntCBd N IBND .14e .4 36.87 32.96 27 34.07 409 34.17 33.51 +.25 -3.6 SpdrIGFlt N FLRN .20 .7 30.85 30.62 1735 30.69 6134 30.71 30.66 -.06 +.1 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 44 56.43 631 56.53 55.92 -.05 +1.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 72

SpdrWFPf N PSK 2.59e 5.9 45.42 41.81 139 43.80 1271 43.90 43.18 +.33 -.5 SpdrBarITB N BWZ .01e 33.49 30.94 61 31.51 1331 31.53 31.09 +.22 -1.9 SpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 1053 53.77 5851 53.78 52.44 +.75 +6.3 SpdrLTBd s N SPLB 28.77 25.87 102 26.39 269 26.43 26.00 +.27 -7.8 SpdrITBd N SPIB .92 2.8 34.72 33.07 329 33.25 2116 33.28 33.12 -.04 -2.8 SpdrBarMBB N MBG .83 3.3 26.49 25.09 4 25.37 343 25.40 25.29 +.01 -2.5tSpdrEMBd N EBND 30.91 26.64 79 27.14 705 27.19 26.64 +.18 -8.6 SpdrShTHiY N SJNK 1.58 5.8 28.07 26.94 1593 27.29 4633 27.31 27.12 -1.0tSpdrLehHY N JNK 2.30 6.5 37.46 35.26 9996 35.56 47729 35.56 35.26 +.08 -3.2tSpdShTBd N SPSB .40e 1.2 30.74 30.08 392 30.13 4053 30.15 30.08 -.03 -1.0tSP IntTip N WIP .41e .3 60.27 53.78 21 54.75 206 54.79 53.78 +.51 -4.8 SPLIntTB s N BWX 29.72 27.23 1649 27.96 13961 28.02 27.61 +.21 -1.7 SpdrTrans s N XTN .25e .4 69.36 53.77 7 64.18 56 64.35 62.60 +1.06 -1.5sSpdrTelcm N XTL .68e .9 74.86 65.10 3 74.82 38 74.89 71.71 +2.53 +9.5 SpdrHCSv s N XHS .61e .1 72.77 56.18 2 71.22 30 71.24 68.64 +1.72 +15.7 SpdrHCEq s N XHE 3.22e .1 81.20 59.41 98 80.55 278 80.83 77.53 +2.33 +25.1 SpdrSf&Sv s N XSW .19e .2 85.47 61.66 5 84.37 41 84.37 81.25 +3.37 +21.5tSpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 12 25.46 50 25.56 25.22 +.15 -4.2 SpdrAerDf s N XAR 1.70e 1.1 91.75 70.55 46 87.88 258 88.19 86.21 +.75 +5.2 SpdAgBd n N SPAB 28.84 27.57 813 27.90 2357 27.92 27.79 +.01 -2.9 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 43 55.59 178 55.61 55.31 +.06 -1.2 SprBl 1-3b rs N BIL 91.58 91.37 1051 91.48 4933 91.48 91.44 -.10 +.1 SpdLgTr s N SPTL 37.32 33.45 206 35.30 2326 35.34 34.90 +.27 -3.5 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 21 58.65 164 58.69 58.53 -.04 -1.3 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 3254 61.95 17089 62.13 60.51 +.95 +5.3 Spdr1500MT N MMTM 1.61e 1.3 123.99 101.69 1 120.69 5 120.75 118.35 +1.27 +5.2tSpdDorWrF Q DWFI 26.06 23.22 15 23.86 70 23.87 23.22 +.16 -5.6 SpdrRetl s N XRT .49e 1.0 51.04 37.72 5033 49.83 19779 49.91 47.90 +1.27 +10.3 SpdNuBMu s N TFI 49.42 47.52 173 48.04 845 48.08 47.89 +.06 -1.9 SpdrPhm s N XPH 3.00e .8 47.11 38.71 93 44.39 229 44.45 42.52 +1.38 +2.0 SpdrOGEx N XOP .73e 1.7 44.75 28.96 10250 43.41 45977 43.53 41.86 +.35 +16.8 SpNuBST rs N SHM 48.95 47.51 222 47.97 1666 48.01 47.91 -.02 +.1 SpdrGendr N SHE 75.63 66.66 10 73.48 29 73.61 71.73 +1.12 +3.7 SpdrOGEq N XES .49e 2.9 19.29 12.90 754 16.91 3790 17.00 16.34 -.05 -1.3 SpdR1KLVF N ONEV 76.79 68.57 1 73.96 4 73.96 72.55 +.85 +1.9 SpdrMetM N XME .24e .7 39.62 29.01 2243 36.25 7267 36.38 35.03 +.78 -.3 SpdrR1KMo N ONEO 77.42 68.69 7 73.85 36 74.03 72.37 +.87 +1.6 SpdrR1KYF N ONEY 75.25 65.47 0 70.89 7 70.89 69.89 +.03 +1.2 SpdSPXHiD N SPYD 38.74 34.60 259 37.82 612 37.89 36.86 +.53 +1.0 SpdrFosFFr N SPYX 69.64 58.40 2 66.63 14 66.68 65.30 +.81 +2.8 SpdrR1KLV N LGLV 5.40e 1.9 94.43 85.68 4 91.71 13 91.98 89.68 +1.54 +1.3 SpdrUsaSt N QUS .54e 82.07 69.37 6 78.94 49 80.00 77.08 +1.19 +2.2 Spd SP600 s N SLY 74.88 58.62 34 74.57 255 74.79 71.80 +2.27 SpdrSPXBbk N SPYB .41e 67.80 51.33 4 63.50 7 63.51 62.73 +.62 +1.8 SpdrSCap n N SPSM 33.40 28.11 340 33.21 3512 33.24 32.00 +.93 +5.4 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 24 19.25 82 19.27 19.19 -.02 -.2 SpdrR2KLV N SMLV 2.16e 2.2 100.14 84.63 9 97.54 182 97.77 94.54 +2.29 +6.8 SPI Eng rs Q SPI 2.61 .33 368 .42 2328 .54 .38 +.03 -34.6 SPS Cmce Q SPSC 97 78.57 45.02 82 77.02 436 77.20 72.88 +3.54 +58.5 SPX Cp N SPXC 16 37.96 23.41 111 36.48 787 36.54 34.38 +1.43 +16.2 SPX Flow n N FLOW 42 54.92 31.10 106 44.19 484 44.58 42.60 +.42 -7.1 SRC Eng A SRCI 17 13.32 6.61 1460 11.40 7756 11.52 10.64 +.38 +33.6 SS&C Tch s Q SSNC .28 .5 34 55.25 36.48 823 54.19 4792 54.24 51.26 +2.29 +33.9 SSLJ.cm n Q SSLJ 5.75 3.12 61 3.82 271 4.18 3.59 -.04 +8.8 SSR Mng g Q SSRM 22 11.44 7.64 538 10.28 1675 10.38 9.65 +.41 +17.0 STMicro N STM .40 1.8 25 26.43 14.28 1885 22.35 8984 22.39 21.65 +.23 +2.3 SVB FnGp Q SIVB 25 329.65 159.44 408 295.42 1533 296.98 284.42 +6.66 +26.4 SabanCap n Q SCAC 10.20 9.84 1 10.10 219 10.11 10.09 +1.9 Saban un Q SCACU 11.20 10.25 10.70 1 10.70 10.70 +.06 +1.7 SABESP N SBS .39e 6.2 11.96 5.72 1255 6.26 3721 6.29 5.89 +.25 -40.1 SabnR N SBR 2.28m 4.9 22 50.00 37.00 18 46.90 39 47.30 46.06 -.20 +5.2 SabraHltc Q SBRA 1.78e 7.9 18 24.60 15.78 1235 22.66 5390 22.84 20.93 +.93 +20.7 SabreCorp Q SABR .56 2.2 31 26.78 17.30 2146 25.95 8138 26.04 24.41 +1.31 +26.6 SachemC n A SACH .42 10.4 5.02 3.30 17 4.05 67 4.16 3.91 -.05 +2.8sSAExplr rs Q SAEX 3.69 1.18 486 1.63 16707 3.69 1.50 +.02 -25.9 SafeBulk N SB .04 1.2 4.00 2.25 203 3.44 1379 3.53 3.29 +.04 +6.5 SafeBlk pfC N SBpC 2.00 8.3 24.26 18.80 4 23.99 15 24.00 23.73 +.09 +.4 SafeB pfD N SBpD 2.00 8.4 24.20 18.86 6 23.89 23 23.91 23.60 -.10 +1.5 SafegdSci N SFE 14.40 10.75 60 12.80 198 13.10 12.75 +14.3sSafeInco n N SAFE .60 3.0 20.17 15.57 35 19.81 258 20.17 18.89 +.84 +12.6 SaftyInsGr Q SAFT 3.20 3.7 22 89.15 67.50 25 87.30 87 88.20 84.40 +1.90 +8.6 SagaComm A SGA 1.20 3.1 4 46.80 36.10 6 38.60 19 39.00 37.64 +.10 -4.6 SageThera Q SAGE 195.97 59.57 264 160.15 1004 160.97 153.18 +3.62 -2.8 Saia Inc Q SAIA 39 87.05 51.05 169 80.90 676 82.00 78.75 +.05 +14.3 SailptTch n N SAIL 28.94 12.82 633 26.35 2454 26.57 23.76 +1.81 +81.7 StJoe N JOE 56 20.00 16.75 136 18.40 655 18.45 17.85 +.45 +1.9 SalemMda Q SALM .26 4.4 22 7.45 3.10 227 5.95 671 6.25 5.20 +.80 +32.2 Salesforce N CRM 142.12 85.12 4801 141.40 19859 141.73 135.30 +5.00 +38.3 SalMidMLP N SMM 1.30 12.8 12.24 8.53 41 10.13 345 10.16 9.88 +.17 -8.1 SalisbryBc Q SAL 1.12 2.5 17 51.80 34.65 1 45.20 8 48.44 44.16 +1.00 +1.2 SallyBty N SBH 10 21.36 14.05 1179 15.88 6883 15.95 15.06 -.15 -15.4 SJuanB N SJT .65e 11.0 13 10.54 5.66 140 5.94 685 6.09 5.66 +.15 -27.9 SanchezEn N SN 7.49 2.78 1936 4.67 7281 4.70 4.23 +.15 -12.1 SanchzM rs A SNMP 1.80 15.3 13.25 9.35 15 11.80 46 12.04 11.65 +6.3 SanderFm Q SAFM 1.28 1.2 9 176.43 96.80 337 108.28 1543 109.89 100.16 +3.13 -22.0 SandRidge N SD 21.90 13.02 168 17.79 881 17.99 17.31 +.05 -15.6 SandRMiss N SDT .22e 11.2 2 2.30 .73 101 2.00 423 2.03 1.90 +.02 +142.1 SandRMs2 N SDR .21e 11.7 1 2.00 .74 162 1.83 625 1.88 1.76 +.01 +115.0 SandRdgP N PER .50e 19.3 6 3.10 1.80 559 2.60 1215 2.65 2.55 +26.8 SandstG g A SAND 5.64 3.68 1026 4.67 3566 4.67 4.44 +.17 -6.4 SndySpr Q SASR 1.12f 2.6 19 43.87 36.41 289 42.49 748 42.68 40.79 +1.48 +8.9sSanfilp Q JBSS 2.00e 27 77.76 54.32 37 77.74 188 77.84 73.75 +3.29 +22.9 SangTher Q SGMO 27.50 8.00 1721 15.95 5341 16.25 14.00 +1.75 -2.7 Sanmina Q SANM 18 42.95 24.60 185 30.40 937 30.55 28.95 +1.10 -7.9 Sanofi N SNY 1.58e 3.7 50.65 37.43 3657 42.48 12930 42.61 39.71 +2.47 -1.2 Sanofi rt Q GCVRZ .54 .27 12 .49 122 .50 .47 -.01 +28.9 SantCUSA N SC .23e 5 20.46 12.65 1028 19.50 5554 19.62 18.59 +.41 +4.7 Santand pfC N SOVpC 1.83 7.0 26.57 25.10 25.90 1 25.98 25.90 -.06 +.9 Sapiens Q SPNS .20e 2.0 51 14.30 8.01 13 10.16 41 10.24 9.53 +.39 -11.8 SaratogaI N SAR 2.04f 7.4 5 28.30 19.62 42 27.48 170 27.68 26.10 -.21 +22.8 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 1 25.90 12 25.90 25.75 +.13 +.4 SareptaTh Q SRPT 176.50 32.80 746 139.33 3610 139.60 131.58 +7.15 +150.4 Sasol N SSL 1.41e 3.8 38.75 26.92 135 37.41 714 37.51 35.46 +.87 +9.4 SaulCntr N BFS 2.08 3.7 18 65.43 46.71 24 56.12 114 57.01 52.28 +2.54 -9.1 SaulCtr pfC N BFSpC 1.72 6.9 25.98 23.79 1 24.99 4 25.05 24.94 +.42 -1.3stSaulCt pfD N BFSpD 23.30 22.83 2 23.11 21 23.30 22.83 -.2 Savara rs Q SVRA 17.19 5.07 180 12.25 641 12.68 11.15 +.93 -17.5 scPhrma n Q SCPH 18.17 5.21 30 5.74 206 5.97 5.59 +.08 -52.5 ScanSource Q SCSC 14 45.35 31.40 55 40.95 292 41.25 39.75 +.65 +14.4 Schlmbrg N SLB 2.00 3.0 42 80.35 61.02 4298 67.03 25894 67.25 65.01 -.5 Schmitt h Q SMIT 4.47 1.55 4 2.42 6 2.42 2.28 +.08 -11.7 SchndrNt n N SNDR .24 .9 30.52 20.18 471 27.65 5104 27.90 26.91 +.14 -3.2 Schnitzer Q SCHN .75 2.1 9 38.85 23.70 340 36.35 924 36.45 33.20 +2.65 +8.5 ScholRck n Q SRRK 27.02 14.00 59 15.11 268 17.65 14.13 -.49 -2.5sScholastc Q SCHL .60 1.3 46.59 33.51 102 46.74 375 46.89 44.00 +2.43 +16.5sSchulmn Q SHLM .82 1.8 45 45.10 25.00 231 44.40 937 45.10 44.20 -.10 +19.2 SchwUSMkt N SCHB .96e 1.4 69.07 58.11 357 67.09 2255 67.18 65.54 +1.10 +4.0 SchwUSLgC N SCHX .98e 1.5 68.43 57.39 939 66.01 4049 66.11 64.53 +1.02 +3.5 SchwLCGr N SCHG .63e .8 78.13 62.63 221 77.12 1861 77.23 75.08 +1.34 +9.1 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 288 53.81 1227 53.92 52.75 +.69 -1.6 SchwMCap N SCHM .59e 1.1 56.61 47.42 493 55.90 1653 55.94 54.44 +1.01 +4.9 SchUSSmC N SCHA .76e 1.0 76.47 61.64 349 75.60 4152 75.67 73.01 +2.03 +8.4 SchwEMkt N SCHE .49e 1.9 31.08 24.67 1991 25.97 6187 26.05 25.38 +.08 -7.1 Sch 1000 n N SCHK 28.14 24.88 56 27.20 248 27.22 26.60 +.42 +3.6 SchEMLgC N FNDE .39e 1.4 33.13 26.36 225 27.79 1384 27.87 27.22 +.11 -6.3 SchIntSmCo N FNDC .55e 1.6 38.22 32.31 143 34.65 567 34.72 34.24 -.22 -3.6 SchIntLgCo N FNDF .61e 2.0 32.54 27.81 286 29.89 1239 29.93 29.14 +.35 -1.7 SchUSSmCo N FNDA .36e .9 41.18 33.34 183 40.80 794 40.88 39.54 +.89 +7.7 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 277 37.78 1088 37.85 37.04 +.44 +.9 SchUSBrd N FNDB .61e 1.6 39.71 33.37 29 37.76 112 37.86 37.01 +.38 +1.3 SchwUSDiv N SCHD 1.13e 2.3 54.60 44.75 435 49.85 2679 49.98 48.85 +.56 -2.6 SchwIntEq N SCHF .71e 2.1 36.35 31.46 1595 33.28 12917 33.32 32.55 +.23 -2.3 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 422 50.65 1346 50.65 50.47 +.01 -2.7 SchwREIT N SCHH .89e 2.1 42.54 36.27 666 42.42 3044 42.50 41.01 +.64 +1.9 SchIntUSTr N SCHR .86 1.6 54.67 51.57 169 52.27 1139 52.30 52.15 -.06 -2.0 SchSTUSTr N SCHO .35 .7 50.57 49.55 239 49.67 3178 49.69 49.62 -.07 -.7 SchUSTips N SCHP 56.10 54.02 307 55.04 1516 55.05 54.76 +.13 -.7 SchwIntSC N SCHC .59e 1.6 39.15 33.12 155 35.97 731 36.00 35.42 -.10 -1.8 Schwab N SCHW .40 .8 29 60.22 38.06 6634 50.65 25200 51.70 49.35 -.45 -1.4 Schwb pfC N SCHWpC 1.50 5.6 27.94 25.53 56 26.95 146 27.03 26.55 +.44 +.3 Schwb pfD N SCHWpD 27.90 25.49 44 26.80 195 26.89 26.25 +.57 -.7 SchwitMau N SWM 1.72 3.9 15 48.06 36.26 122 44.12 501 44.25 43.23 +.40 -2.7 SciApplic N SAIC 1.24 1.5 21 90.84 60.21 140 83.50 736 83.67 80.18 +2.57 +9.1 SciGames Q SGMS 62.80 24.05 717 48.70 3493 48.97 46.25 -.45 -5.1 ScorpioB19 N SLTB 1.88 7.4 25.80 24.30 2 25.52 6 25.55 25.41 +.04 +.3 ScorpBlk rs N SALT .08 1.1 8.85 6.48 432 7.30 1473 7.35 6.95 +.20 -1.4 ScorpioTk N STNG .04 1.4 4.18 1.85 1577 2.84 5241 2.91 2.76 +.03 -6.9 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 1 24.80 18 24.90 24.40 -.05 -.2 ScorpT19 n N SBBC 26.51 24.62 25.64 3 25.64 25.50 +.09 +.8 Scotts N SMG 2.12 2.5 20 110.12 76.60 323 85.68 1096 86.14 82.71 +2.52 -19.9 ScrippsEW Q SSP .05p 45 20.35 10.69 208 13.94 1065 13.95 13.17 +.55 -10.8 Scynexis Q SCYX 2.50 1.05 627 1.77 1407 1.82 1.61 +.13 -23.7 Sea Ltd n N SE 17.19 10.06 5584 16.53 11075 16.65 14.34 +1.53 +24.0 SeaChange Q SEAC 4.03 2.40 44 3.32 198 3.43 3.21 -.10 -15.5 SbdCp A SEB 6.00 .2 14 4690.00 3747.00 0 3959.97 1 3999.97 3880.00 -2.77 -10.2 SeabGld g N SA 13.70 9.80 204 11.55 751 11.60 10.70 +.40 +2.2 SeacstBkg Q SBCF 25 33.51 20.58 292 32.13 959 32.43 31.40 +.55 +27.4 SeacorHld N CKH 59.00 33.35 169 55.77 591 57.03 54.90 -1.50 +20.7 SeacrMar N SMHI 25.00 11.66 44 23.15 160 24.00 22.65 +.06 +97.9stSeadrill n N SDRL 25.00 15.76 744 21.53 5825 25.00 15.76 +2.5 Seadrill N SDLP .40 10.3 4.20 2.60 290 3.89 1903 3.93 3.45 +.42 +6.3 SeagateT Q STX 2.52 4.3 15 62.70 30.60 1872 58.59 8262 58.82 55.34 +2.12 +40.0 SealAir N SEE .64 1.5 21 49.94 40.76 872 42.73 6653 42.97 41.96 +.28 -13.3 SeanrgM rs Q SHIP 1.66 .70 108 .95 819 .97 .82 +.08 -9.1 SearsHldgs Q SHLD 10.76 1.99 798 2.27 3281 2.50 2.25 -.10 -36.6 SearsH&O Q SHOS 3.95 1.38 14 2.10 84 2.25 2.10 -19.2sSeaspan N SSW .50 4.7 16 10.47 5.50 1184 10.66 3769 10.70 9.74 +.48 +57.9 Seaspn pfE N SSWpE 2.06 8.0 26.30 22.07 15 25.79 78 25.90 25.66 +.05 +3.9 Seaspan 19 N SSWN 1.59 6.2 26.01 25.08 314 25.52 330 25.64 25.52 -.1sSeaspn pfD N SSWpD 1.99 7.9 25.37 21.23 45 25.29 102 25.37 25.19 -.01 +2.7sSeaspn pfH N SSWpH 25.34 20.70 32 25.25 145 25.41 24.95 +.24 +6.8sSeaspn pfG N SSWpG 25.91 21.98 15 25.87 86 25.91 25.67 +.17 +6.5 Seaspan n N SSWA 24.99 23.15 16 24.90 49 24.90 24.71 +.10 +2.4 SeaSpine n Q SPNE 14.31 8.76 23 13.08 113 13.64 12.16 +.46 +29.2sSeattGen Q SGEN 69.71 45.31 599 69.67 3179 69.89 65.93 +3.28 +30.2 SeaWorld N SEAS 22.96 10.42 1582 22.37 5369 22.74 21.55 +.55 +64.8 SecndSight Q EYES 2.58 .90 231 1.77 611 1.79 1.63 +.11 -7.3 Secoo n Q SECO 14.75 6.61 89 8.97 717 9.23 8.11 +.89 -7.1 SecWkA A n Q SCWX 13.38 7.83 47 11.98 200 12.46 11.24 -.47 +35.1 SecNtl lf Q SNFCA .23t 3 6.24 4.05 3 5.35 20 5.50 5.20 +.15 +7.0 SelectBc lf Q SLCT 26 14.06 10.90 16 13.94 60 14.02 12.82 +.47 +10.3 SelEngS n N WTTR 21.96 11.22 473 14.94 1958 15.04 13.73 +.41 -18.1 SelIncREIT Q SIR 2.04 8.8 20 26.26 17.90 312 23.13 1051 23.24 22.03 +.66 -8.0 SelMedHld N SEM 13 19.78 14.80 312 18.85 1438 18.90 17.78 +.70 +6.8 SelectaB n Q SELB 24.02 7.95 212 12.68 1204 13.52 10.92 -.57 +29.3 SelectvIns Q SIGI .72 1.3 19 62.40 46.28 140 56.50 535 56.65 54.70 +1.50 -3.7 SelctIns 43 N SGZA 1.47 5.7 25.83 24.72 12 25.75 43 25.79 25.25 +.49 +2.3 SemGroup N SEMG 1.89 7.3 30.95 20.20 513 25.85 1706 26.05 24.65 +.45 -14.4 SemiMfg N SMI 18 9.14 4.49 281 6.06 1016 6.51 5.97 -.44 -29.2 SmLEDS rs Q LEDS 10.49 1.61 77 4.20 521 4.55 3.76 +.36 +12.6 SempraEn N SRE 3.58 3.0 22 122.98 100.49 1319 117.78 5315 118.18 114.63 +1.67 +10.2 Sempra pfA N SREpA 107.00 95.95 143 103.73 666 104.24 102.20 +.52 +4.6 Semtech Q SMTC 61 51.90 31.30 222 49.05 1325 49.20 46.55 +2.00 +43.4 SendGrid n N SEND 32.03 17.50 445 26.11 1887 27.22 24.87 -.41 +8.9 SenecaB Q SENEB 35.95 27.45 28.00 1 28.00 28.00 -.10 -17.6 SenecaA Q SENEA 36.60 26.45 24 29.45 129 29.80 26.60 +2.45 -4.2 SenesTc n Q SNES 6.12 .30 356 1.66 1357 1.74 1.52 +.03 +130.6 SenHous Q SNH 1.56 8.3 12 20.73 14.86 7390 18.74 12487 18.81 17.81 +.65 -2.1 SenHous 42 Q SNHNI 1.41 5.6 25.67 22.48 20 25.00 70 25.20 24.90 +.20 -1.1 SenHous 46 Q SNHNL 1.56 5.9 27.31 24.97 8 26.56 32 26.59 25.71 +.84 -1.1 Senmiao n Q AIHS 8.91 5.00 20 5.30 81 5.70 5.15 -.30 -6.2 Senomyx Q SNMX 1.71 .56 45 1.19 103 1.25 1.10 -.01 -8.5 Sensient N SXT 1.32 1.8 24 84.98 65.56 161 72.50 629 72.55 70.32 +.95 -.9 SensusHlt n Q SRTS 7.71 3.43 5 7.32 14 7.45 7.17 +.06 +41.9 SequansC N SQNS 3.95 1.44 125 2.10 338 2.17 2.05 +.06 +9.9 SeqentialB Q SQBG 4.08 1.36 88 2.01 610 2.04 1.78 +.04 +12.9 SeresTh n Q MCRB 17.42 6.65 205 9.21 518 9.23 8.15 +.61 -9.2 Seritage n N SRG 1.00 2.3 50.00 34.07 255 43.79 1213 43.80 42.05 +1.36 +8.2 Seritge pfA N SRGpA 1.75 7.4 24.52 20.02 16 23.50 36 23.66 23.34 +.14 -3.5 ServiceCp N SCI .68 1.9 24 40.28 32.90 649 36.49 3138 36.62 35.46 +.70 -2.2 ServiceMst N SERV 35 60.66 38.78 483 60.44 2637 60.58 58.82 +.97 +17.9 ServcNow N NOW 188.59 103.00 785 182.16 4989 183.28 170.39 +9.69 +39.7 SvcSource Q SREV 4.47 2.61 141 3.97 539 4.00 3.87 +.03 +28.5 ServiFst s Q SFBS .44 1.0 23 44.85 32.54 63 43.27 268 43.42 41.52 +1.54 +4.3 Servotr A SVT .16e 1.7 12.80 8.50 0 9.20 1 9.20 9.15 +.04 -17.4 SesenBio Q SESN 3.50 .62 616 1.94 2441 2.09 1.92 -.01 +139.2 SevStars h Q SSC 7.00 1.26 461 2.19 1571 2.25 1.77 +.31 -52.5 SevernBc Q SVBI .12 1.4 39 8.80 6.70 5 8.65 22 8.70 8.30 +19.2 ShakeShk n N SHAK 97 69.96 30.12 1209 64.26 4834 67.36 64.00 -1.92 +48.8 SharingE rs Q SEII 45 12.40 2.61 39 3.61 122 3.66 3.35 +.19 -52.4 Sharps Q SMED 5.73 3.46 13 3.76 51 3.88 3.55 +.07 -8.1 SharpSprg Q SHSP 9.50 3.07 40 8.84 445 8.95 8.63 +.10 +100.7 ShawCm g N SJR 1.18 23.44 18.50 382 20.70 1523 20.76 20.11 +.35 -9.3 ShellMidst N SHLX 1.39f 6.1 20 31.19 19.42 349 22.88 1569 22.94 21.92 +.70 -23.3 ShndTele s Q SHEN .26f .8 41.80 28.00 89 34.50 415 34.75 32.28 +1.80 +2.1 Sherwin N SHW 3.44f .8 31 435.15 326.68 410 413.58 1928 414.38 400.18 +6.01 +.9 ShiftPixy n Q PIXY 11.64 2.00 35 2.59 93 2.68 2.55 -.02 -10.1 Shiloh Q SHLO 38 12.69 6.45 50 8.69 321 8.98 8.50 -.01 +6.0 Shineco n Q TYHT 4.60 1.31 134 1.82 627 1.90 1.65 +.14 -20.9tShinhanFn N SHG 50.37 36.54 70 39.02 289 39.26 36.54 +.54 -15.9 ShipFin N SFL 1.40 9.6 15 15.98 12.80 780 14.65 2866 14.95 14.55 -.30 -5.5 Shire Q SHPG 1.05e .6 88 177.51 123.73 681 170.47 3859 171.31 165.71 +1.67 +9.9 ShoeCarnvl Q SCVL .32f 1.0 22 34.98 15.08 125 33.23 528 33.39 30.80 +.86 +24.2 Shopify n N SHOP 175.11 84.80 1075 156.81 3974 157.34 141.37 +10.92 +55.3 ShoreBcsh Q SHBI .32f 1.6 20 20.09 15.74 17 19.62 80 19.75 19.04 +.60 +17.5 ShotSpot n Q SSTI 41.67 9.33 171 39.63 399 40.64 35.74 +1.70 +182.1 Shutterfly Q SFLY 100.34 39.76 473 90.21 1556 92.03 88.95 +.18 +81.3 Shutterstk N SSTK 42 52.78 29.85 170 50.99 627 51.14 47.09 +3.53 +18.5 SibanyeG N SBGL .14r 6.0 6.50 2.25 2741 2.35 9551 2.49 2.31 -.07 -51.6 SiderurNac N SID 3.55 1.91 2719 2.05 7687 2.06 1.92 +.03 -16.3 SiebertFn Q SIEB .10a .8 21.61 3.60 71 12.73 205 13.56 10.25 +2.31 -5.7 SiennaBi n Q SNNA 29.25 13.37 24 17.68 347 17.99 15.09 +2.49 -2.6 Sientra Q SIEN 21.06 8.79 265 20.09 1092 20.66 19.26 +.58 +42.9 SierraBc Q BSRR .64 2.2 18 29.96 23.29 19 29.02 125 29.36 28.19 +.78 +9.3 SierraMt n A SMTS 3.00 2.13 80 2.55 281 2.71 2.54 -.14 +2.8 SierOnc g n Q SRRA 4.09 1.12 130 2.99 439 3.12 2.90 +.03 -19.8 SierraWr Q SWIR 15 31.40 15.10 150 16.05 566 16.25 15.60 +.05 -21.5 Sifco A SIF 7.95 5.00 5.15 1 5.15 5.10 -.27 -22.6 SifyTech Q SIFY .02e .9 2.10 .40 54 1.98 200 2.00 1.85 +.13 +93.4 SigmaDsg Q SIGM 7.00 5.50 88 6.13 319 6.15 6.10 +.03 -11.9 SigmaL hn Q SGLB 4.48 .89 105 .89 255 .94 .89 -.05 -58.6 Sigmatr Q SGMA 14 11.61 5.26 17 7.49 64 7.73 7.02 +.47 -26.0 SignatBk Q SBNY 24 161.92 116.68 361 128.52 1358 130.54 125.84 +.64 -6.4 SignatB wt Q SBNYW 110.47 93.85 110.08 +1.9 SignetJwlrs N SIG 1.24f 2.1 77.94 33.11 1677 59.00 7335 59.72 55.25 +3.25 +4.3 SilganHld s Q SLGN .40 1.5 16 32.43 26.26 213 27.14 1469 27.21 26.50 +.31 -7.7 SilcLtd Q SILC 1.00 2.6 18 77.95 32.00 21 39.00 159 39.46 37.86 +.54 -44.4 SilcnLab Q SLAB 96 110.70 66.35 287 104.15 780 104.60 97.50 +4.55 +18.0 SilicnMotn Q SIMO 1.20 2.4 19 56.51 40.33 690 51.04 1575 54.60 50.58 -1.85 -3.6 SilvrSun n Q SSNT .06e 5.22 2.90 1 4.07 21 4.09 3.56 -.08 -3.8 Silvrbow n N SBOW 34.76 19.89 15 29.78 61 29.82 28.11 +.90 +.2 Silvercrest Q SAMG .56 3.4 23 17.40 11.85 10 16.65 75 17.00 16.15 +.35 +3.7 SlvrcpMt n A SVM .02 55 3.43 2.12 217 2.74 922 2.76 2.61 +.07 +4.6 SimmnsFst s Q SFNC .60 2.0 19 33.45 24.98 268 30.40 1183 30.53 29.37 +.50 +6.5sSimonProp N SPG 7.80 4.5 23 173.26 145.78 1099 172.99 4114 173.45 167.17 +2.80 +.7 Simon pfJ N SPGpJ 4.19 5.8 77.98 66.50 71.98 2 72.40 70.90 +.87 +.7 SimplyGd n Q SMPL 16.01 10.93 538 15.15 3300 15.35 14.40 +.71 +6.2 SimpsnM N SSD .88f 1.4 34 67.32 41.79 101 64.39 743 64.77 61.86 +2.42 +12.2 Simulations Q SLP .24 1.1 47 23.90 12.05 61 21.90 192 22.40 21.56 -.35 +36.0 Sina Q SINA 43 124.60 79.69 626 84.30 2871 85.29 81.92 -.39 -16.0 Sinclair Q SBGI .72 2.2 13 40.15 26.50 930 33.05 4324 33.15 31.30 +.90 -12.7 SinoGlobl Q SINO 3.84 1.04 22 1.24 74 1.24 1.14 +.05 -51.6 SinopcShg N SHI 74.09 52.82 51 58.77 169 60.81 58.49 -1.21 +3.1 Sinovac h Q SVA 8.75 6.50 41 7.58 216 8.01 7.38 +.12 -3.8 SiriusXM Q SIRI .04 .6 39 7.70 5.17 9529 7.00 44644 7.00 6.72 +.23 +30.6 Siteone n N SITE 77 95.49 48.19 377 83.41 1832 85.20 79.50 -.56 +8.7 SitoMobl rs Q SITO 8.60 2.31 118 2.43 392 2.54 2.35 -.16 -63.8 SixFlags N SIX 3.12 4.3 23 73.38 51.25 539 71.77 2228 71.84 69.21 +1.72 +7.8 Skechers s N SKX 16 43.08 23.90 1673 31.00 7246 31.13 29.52 +.99 -18.1 SkySolar Q SKYS 2.43 .82 13 1.03 45 1.25 1.03 -.14 -31.0 SkyWest Q SKYW .40 .7 15 60.65 31.75 178 53.75 711 53.88 51.31 +1.85 +1.2 SkywksSol Q SWKS 1.28 1.3 21 117.65 86.13 1289 100.13 6644 100.45 95.05 +3.48 +5.5 SleepNmbr Q SNBR 22 40.72 27.44 410 31.03 1717 31.36 28.61 +2.01 -17.5 Smart&Fnl N SFS 22 10.00 4.45 212 5.70 1463 6.25 5.45 +.15 -33.3 SmartFn rs Q SMBK 25 27.50 20.50 20 26.97 100 27.00 25.37 +1.21 +24.3 SmartSnd n Q SND 11.06 4.81 411 5.46 2090 5.57 5.03 +.15 -37.0 Smartsh n N SMAR 32.79 18.06 418 24.04 1356 25.94 23.70 -1.93 +23.3 Smith&N N SNN .61e 1.7 63 40.41 33.72 348 35.71 2512 36.06 35.30 -1.82 +2.0 SmithAO s N AOS .72 1.2 33 68.39 53.23 799 59.87 5259 60.17 58.06 +.72 -2.3 SmthM hrs Q SMSI 3.41 .88 331 2.50 1078 2.73 2.20 +.21 -12.0 Smucker N SJM 3.12 2.8 15 133.38 96.13 936 111.74 4128 112.52 104.64 +4.26 -10.1 SnapInc A n N SNAP 21.22 10.50 14923 13.53 48365 13.67 12.85 +.44 -7.4 SnapOn N SNA 3.28 2.0 16 185.47 140.83 340 163.36 1951 164.07 157.50 +2.64 -6.3 SocCapH n N IPOA 10.85 9.85 59 10.00 216 10.04 9.99 -.05 -.9 SocCapH un N IPOA/U 11.58 10.02 4 10.57 45 11.03 10.45 -.40 -.3 SocilRltyA n Q SRAX 7.95 1.11 60 4.85 233 5.07 4.50 +.28 -14.2 SocQ&M N SQM .99e 2.0 64.20 32.91 549 48.47 2575 48.75 46.68 +.42 -18.4 SocketM n Q SCKT 4.59 2.31 3 2.44 22 2.50 2.40 -.01 -31.8 SodaStrm Q SODA 31 98.26 49.73 84 87.33 402 87.39 83.82 +2.03 +24.2 Sogou n N SOGO 15.50 7.91 2181 10.76 11386 11.22 10.10 -.67 -7.0tSol-Gel n Q SLGL 12.23 6.61 6 7.00 51 8.02 6.61 -.72 -34.6 Sol-Wind n N SLWD SolarCap Q SLRC 1.64 7.9 12 22.55 19.70 86 20.79 285 21.03 20.36 +.35 +2.9 SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 41 16.82 100 16.93 16.33 +.51 -5.3 SolarEdg n Q SEDG 26 70.74 19.06 1049 53.65 3723 54.00 46.55 +5.80 +42.9 SolarOilf n N SOI 23.98 11.04 374 14.04 1575 14.22 13.56 -.25 -34.4 SolenoTh rs Q SLNO 3.75 1.32 68 2.90 258 2.94 2.32 +.56 +60.8 SolidBio n Q SLDB 54.84 6.83 294 42.26 792 43.63 35.69 +6.63 +86.8 Soligenix n Q SNGX 3.70 .91 320 1.05 1541 1.13 .95 +.08 -52.7 Solitario A XPL .88 .37 41 .44 361 .46 .40 +.00 -27.9 SonicAut N SAH .24 1.1 11 23.60 15.95 138 21.20 733 21.50 20.20 +.60 +14.9sSonicCorp Q SONC .64 1.8 23 36.15 22.11 715 36.07 2487 36.49 34.10 +1.65 +31.3 SonicFdry Q SOFO 4.13 2.01 3 2.26 46 2.32 2.06 -.01 -24.9 SonocoP N SON 1.56 2.9 27 55.77 46.55 321 52.99 1627 53.20 51.99 +.49 -.3 SonomaPh Q SNOA 7.19 2.35 28 2.51 83 2.69 2.40 +.03 -53.9 SonyCp N SNE 53.91 36.25 450 49.58 3222 51.36 48.51 -1.68 +10.3 Sophiris Q SPHS 4.05 1.80 285 2.95 1216 2.99 2.63 +.14 +30.0 SorrentoTh Q SRNE 34 10.65 1.50 1129 6.80 6893 7.30 6.30 -.40 +78.9 Sothebys N BID .40 .7 18 60.16 42.78 207 56.22 967 56.72 53.19 +1.88 +9.0sSotherlyH Q SOHO .48f 6.7 7.14 5.78 32 7.14 141 7.15 6.93 +.16 +10.7 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 0 25.50 9 25.52 25.10 +.20 -.5 SthrlyH pf C Q SOHOO 1.97 7.8 25.98 24.50 1 25.31 9 25.34 25.25 +.03 -.2 SouMoBc s Q SMBC .44 1.1 18 41.49 30.48 7 39.91 35 39.95 38.92 +.89 +6.2 SoundFin Q SFBC .56f 1.4 23 39.00 29.70 1 39.00 9 39.00 38.25 +.35 +14.6 SourcC N SOR 1.00 2.5 42.97 38.61 6 39.93 35 39.97 39.42 +.18 -2.0 SoJerInd s N SJI 1.12 3.2 31 36.41 25.96 575 35.27 2466 35.44 33.44 +1.80 +12.9 SouthState Q SSB 1.36f 1.5 25 94.50 78.60 75 88.40 409 88.75 85.85 +2.15 +1.4 SthcrssEn N SXE 3.19 1.40 202 1.52 468 1.56 1.50 -.03 -10.1 SCEd pfB A SCEpB 1.02 4.8 25.00 20.36 0 21.46 1 21.50 21.33 +.36 -6.7 SCEd pfC A SCEpC 1.06 4.7 25.25 20.30 0 22.57 1 22.57 21.67 -.22 -4.9 SCEd pfD A SCEpD 1.08 4.7 26.43 20.92 1 22.94 6 22.94 21.83 +.54 -4.8 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 1 24.00 3 24.22 23.80 -.14 -5.6 SouthnCo N SO 2.40f 5.0 53 53.51 42.38 3550 47.76 15800 47.85 46.37 +1.45 -.7 SouthCo 75 N SOJA 1.56 5.8 27.52 25.60 25 26.70 128 26.74 26.35 +.40 -1.1 SouthCo ef N SOJB 26.25 23.71 30 25.23 191 25.30 24.94 +.18 -1.8 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 39 24.77 252 24.79 24.55 +.17 -2.7 SthnCopper N SCCO .23e .5 39 58.09 34.51 1191 45.79 4398 46.37 44.39 -1.08 -3.5 SthnFstBsh Q SFST 21 48.75 33.25 8 46.80 43 47.15 43.85 +2.60 +13.5 SoNatBcVa Q SONA .32 1.8 34 18.24 15.11 43 17.88 150 18.00 17.69 +.04 +11.5 SsdeBTX Q SBSI 1.20f 3.5 18 37.57 31.20 94 34.36 390 34.54 33.55 +.68 +2.0 SwstAirl N LUV .64f 1.2 9 66.99 49.76 5788 52.74 18146 53.04 50.50 +1.86 -19.4 SwtGas N SWX 2.08 2.6 25 86.87 62.54 374 79.99 1306 80.32 75.72 +3.72 -.6 SwGA Fn A SGB .48f 2.2 16 26.04 18.50 2 21.83 5 22.72 21.83 -.87 -9.0 SwstnEngy N SWN 7 6.72 3.42 11386 5.48 52455 5.49 5.15 +.18 -1.8 SparkEn s Q SPKE .72 7.2 21.40 8.60 51 10.05 361 10.60 9.75 +.30 -19.0 SparkEn pf Q SPKEP 2.19 9.2 27.49 21.90 6 23.72 31 23.84 23.05 +.61 -10.9 SprkNtSE wi A LOV 15.40 10.15 16 10.65 87 10.96 10.20 -.11 -15.8 SparkTh n Q ONCE 94.00 41.06 514 92.39 1538 93.46 81.27 +9.63 +79.7 SpartnMot Q SPAR .10 .7 27 19.45 8.50 121 15.35 915 15.40 14.80 +.25 -2.5 SprtnNash Q SPTN .72 2.7 28.17 16.32 172 26.49 556 26.50 25.16 +.97 -.7 Sparton N SPA 22 23.46 16.35 38 19.66 189 19.77 18.81 +.67 -14.7 SpdFosFr n N EFAX 77.82 67.00 3 69.79 4 69.86 68.29 +.69 -4.2 SpdDbShDu N STOT 49.99 47.00 6 48.74 53 48.91 48.68 -.05 -1.3 SpdEmFos N EEMX 76.80 61.39 1 63.89 2 63.89 62.89 +1.61 -8.5 SpdDbEMk N EMTL 52.27 48.10 4 48.41 12 48.48 48.24 +.08 -3.9 SpecOpps N SPE 1.19e 2.3 16.20 14.48 7 14.98 91 15.04 14.69 -.04 +.7 SpcOpp pfB N SPEpB .88 3.4 26.54 24.48 1 25.63 1 25.63 25.50 +.13 -.9 SpectraEP N SEP 3.01f 8.5 10 46.47 29.89 430 35.54 2303 35.99 34.53 +.12 -10.1 SpectrmB N SPB 1.68 1.9 16 126.69 60.13 193 86.86 1185 87.00 80.41 +5.24 -22.7 SpectPh Q SPPI 23.50 7.12 1164 22.14 4313 22.20 20.47 +1.18 +16.8 SpeedM N TRK .60 3.3 19 23.47 16.46 31 18.00 90 18.04 17.11 +.64 -4.6 SperoTh n Q SPRO 19.00 9.66 32 16.89 170 17.98 14.56 +2.22 +43.7 Sphr3D grs Q ANY 6.60 .32 163 .43 687 .48 .40 -.03 -82.6 Spherix rs Q SPEX 3.85 .96 37 1.01 182 1.07 1.00 -.05 -27.9 SpF LgCap n N FMDG 33.20 26.89 28.68 1 28.71 28.53 -.11 +2.4 SpinMedT n N FFIU 25.15 24.17 24.35 0 24.35 24.35 +.12 -1.9 Spire N SR 2.25 3.0 21 82.85 60.09 120 74.35 917 74.60 70.45 +3.70 -1.1 SpiritAero N SPR .48f .6 19 105.20 58.00 1149 84.82 3167 87.23 84.14 -1.09 -2.8 SpiritAir N SAVE 16 48.81 30.32 972 37.66 5528 37.83 35.66 +1.31 -16.0sSpirMTA n N SMTA 10.67 8.90 197 10.94 716 10.96 10.12 +.64 +20.0 SpiritRltC N SRC .72 8.6 13 8.46 6.47 8770 8.35 24715 8.35 7.94 +.32 +8.6 SpiritR pfA N SRCpA 1.50 6.3 26.40 20.25 13 23.68 75 23.68 23.20 +.43 -4.7 SpirtTex n Q STXB 22.55 20.04 15 20.44 68 20.65 20.28 -.16 -6.5 Splunk Q SPLK 121.64 55.97 1057 101.38 5052 103.09 97.02 +2.27 +22.4 SpokHldgs Q SPOK .50 3.2 35 18.85 13.75 78 15.60 255 15.70 14.75 +.55 -.3 SportsWhs Q SPWH 11 6.99 3.40 294 5.16 891 5.17 4.91 +.04 -21.9 Spotify n N SPOT 182.45 135.51 1093 175.70 4072 177.30 162.03 +7.46 +17.9 SpragueRs N SRLP 2.61 10.3 14 29.00 21.80 32 25.35 110 25.75 25.15 -.05 +4.8 SprBkPh n Q SBPH 18.93 10.81 74 12.00 203 12.90 11.19 +.15 -10.7 Sprint N S 3 8.92 4.81 10914 5.63 33281 5.63 5.37 +.19 -4.4 SprottSilv N PSLV 6.85 5.77 169 5.85 1644 5.90 5.77 -.02 -7.7 SprottFoc Q FUND .75e 9.5 8.39 7.20 160 7.85 364 7.88 7.70 +.03 -.9 SprottGold N PHYS 11.15 9.83 311 10.19 2132 10.31 10.05 +.01 -3.8 SprottPPP N SPPP 9.91 7.81 18 8.17 80 8.19 8.02 -.08 -12.5 Sprouts Q SFM 24 28.29 17.55 1109 22.87 5746 23.22 21.53 +.80 -6.1 Square n N SQ 69.40 22.66 10437 66.44 28285 66.52 60.26 +4.80 +91.6 StaarSur Q STAA 34.00 9.85 191 32.35 794 32.80 30.41 +1.35 +108.7 Staff360 rs Q STAF 5.70 1.14 15 1.37 175 1.64 1.35 +.02 -56.5 STAG Indl N STAG 1.39 5.0 38 28.95 22.42 334 27.83 1976 27.90 26.68 +.60 +1.8 STAG pfC N STAGpC 27.19 24.76 3 25.91 10 25.91 25.67 +.29 -1.0 StageStrs N SSI .20 8.6 3.25 1.45 67 2.32 239 2.42 2.26 -.09 +38.1 Stamps.cm Q STMP 31 285.75 140.45 167 269.40 689 270.80 246.51 +16.35 +43.3 SP Matls N XLB .98e 1.7 64.17 53.41 4531 58.45 21162 58.62 57.35 +.38 -3.4 SP HlthC N XLV 1.01e 1.2 91.79 77.82 9817 86.01 29664 86.16 82.72 +2.55 +4.0 SP CnSt N XLP 1.28e 2.5 58.95 48.76 12254 52.22 44946 52.43 50.90 +.69 -8.2 SP Consum N XLY 1.12e 1.0 112.62 87.89 5185 110.30 18782 110.46 108.22 +1.00 +11.8 SP Engy N XLE 2.04e 2.7 79.42 61.80 9288 75.67 43860 76.46 74.41 -.27 +4.7 SPDR Fncl N XLF .46e 1.7 30.33 23.79 41245 26.67 178815 26.87 26.35 +.08 -4.4 SP Inds N XLI 1.12e 1.6 80.96 66.95 9758 72.16 39400 72.40 70.89 +.53 -4.6 SP Tech N XLK .78e 1.1 72.43 54.25 12802 71.06 45356 71.17 68.77 +1.59 +11.1 SpdrRESel N XLRE 34.02 29.17 2441 33.28 14337 33.35 32.16 +.57 +1.0 SP Util N XLU 1.55e 2.9 57.23 47.37 12396 53.17 49704 53.29 51.75 +1.21 +.9 Std AVB n Q STND 31.60 30.05 0 30.61 5 30.61 30.11 +.35 -1.4 StdMotor N SMP .84 1.7 29 54.73 40.56 43 50.38 220 50.75 47.81 +2.04 +12.2 Standex N SXI .72 .7 22 110.00 89.40 25 104.40 90 104.65 101.35 +2.20 +2.5tStanBlkDk N SWK 2.52 1.9 19 176.62 130.56 730 133.14 3862 134.14 130.56 +.33 -21.5sStanB&D 52 N SWJ 1.44 5.5 26.00 24.88 44 25.99 177 26.10 25.38 +.56 +3.1 StanBlD un N SWP 128.00 104.37 3 106.75 48 106.85 104.46 +1.97 -13.0 Stantec g N STN .55f 17 29.25 24.05 7 25.95 57 26.08 25.35 +.30 -7.2 StarBulk rs Q SBLK 14.60 8.62 300 13.31 1724 13.48 12.58 +.45 +18.2 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 25.60 3 25.88 25.60 -.03 +1.1 StarGas N SGU .47f 4.8 15 11.35 8.74 11 9.71 71 9.83 9.54 -.09 -9.7 StarsGp g Q TSG 38.95 15.85 504 36.35 2366 37.50 35.45 +.05 +56.0 Starbucks s Q SBUX 1.44f 2.9 22 61.94 47.37 10574 48.98 38014 49.30 48.40 +.13 -14.7 Starret N SCX .40 6.2 21 9.40 5.80 10 6.50 15 6.61 6.36 +.10 -24.4 Startek N SRT 46 14.78 6.11 81 6.50 325 6.67 6.29 +.21 -34.8 StarwdPT N STWD 1.92 8.6 12 22.67 19.47 1879 22.32 9212 22.36 21.54 +.61 +4.5 StatAutF Q STFC .40 1.3 34.31 22.11 26 30.37 153 30.84 29.71 +.46 +4.3 StateBkFn Q STBZ .80 2.4 21 35.99 25.41 116 33.26 564 33.48 32.92 -.14 +11.5 StateStr N STT 1.68 1.8 16 114.27 89.25 1514 92.75 5768 94.65 91.67 -.34 -5.0 StateSt pfC N STTpC 25.55 24.01 22 25.49 133 25.51 25.20 +.24 +1.2 StateSt pfD N STTpD 28.96 26.00 61 27.61 227 27.93 26.84 +.67 +.5 StaStCp pfG N STTpG 28.45 25.50 35 26.53 160 26.58 26.03 +.41 -2.2 StateSt pfE N STTpE 27.16 25.47 48 26.65 165 26.72 26.07 +.55 +.7 SteadyM n Q STDY 11 6.80 2.60 99 4.68 1506 4.68 4.50 +.18 +26.4 StealthGas Q GASS 17 4.70 2.90 81 4.01 143 4.18 3.86 +.04 -8.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 73

SteelCon Q STCN 2.90 1.46 26 2.05 59 2.17 2.02 -.11 -17.7 StlDynam Q STLD .75 1.6 18 52.10 32.20 1376 46.39 5537 46.78 45.09 +.44 +7.6tSteelPtrs N SPLP .38p 8 20.70 16.65 12 16.55 33 16.85 16.51 -.30 -15.3 SteelPr pfA N SPLPpA 22.70 19.75 18 20.36 47 20.57 20.11 +.05 -3.8 Steelcse N SCS .54f 3.8 15.90 12.50 346 14.25 1675 14.25 13.10 +.75 -6.3 SteinMart s Q SMRT .30 14.3 4.04 .48 439 2.10 2042 2.43 2.07 -.35 +81.0 StellrAcq n Q STLR 10.49 10.00 10.40 1 10.40 10.38 +.02 +1.9 StellAcq wt Q STLRW .48 .21 .39 +25.8 StellusCap N SCM 1.36 10.5 11 14.29 11.07 76 12.94 280 13.18 12.76 +.16 -1.5tStellCap22 N SCA 1.44 5.8 25.39 24.78 4 24.94 31 25.23 24.78 -.16 -1.5 StemlineTh Q STML 20.55 7.30 205 17.30 660 17.55 15.75 +1.25 +10.9 Stepan N SCL .82 1.0 20 92.97 68.09 71 79.64 312 79.91 76.91 +1.63 +.8 Stericycle Q SRCL 83.25 56.64 671 65.96 2801 66.27 63.09 +.67 -3.0 Stericyc pf Q SRCLP 5.25 10.6 68.36 43.93 9 49.58 29 49.75 48.38 +.44 -6.4sSteris plc N STE 1.24 1.1 27 107.97 80.74 337 108.62 1320 108.70 104.79 +3.61 +24.2 SterlingBc N STL .28 1.2 14 26.50 21.00 1413 24.10 5101 24.30 23.31 +.60 -2.0 SterlBc pfA N STLpA 26.74 25.65 5 26.24 35 26.24 25.90 +.30 -.3 SterlBcp n Q SBT .04 .3 14.98 12.00 18 13.80 131 13.91 13.27 +.44 +8.7 SterlCons Q STRL 23 18.90 9.42 67 13.44 617 13.48 12.60 +.41 -17.4 SMadden Q SHOO .80 24 55.50 37.25 314 53.75 1179 55.05 51.81 +.65 +15.1 Stewrdshp Q SSFN .12 1.1 14 12.75 8.50 0 11.19 9 11.65 11.00 -.46 +9.2 StewInfo N STC 1.20 2.7 30 47.37 34.48 76 43.90 274 43.93 42.91 +.83 +3.8 StifelFin N SF .48f .9 16 68.76 44.44 298 52.55 1321 52.88 51.39 +.30 -11.8 Stifel pfA N SFpA 1.56 5.9 27.73 24.50 12 26.23 41 26.31 25.96 +.24 -3.1 Stif 47 ef N SFB 26.20 23.25 9 24.70 50 24.87 24.44 +.38 -.9sStitchFix n Q SFIX 30.82 14.48 6114 32.41 13085 32.42 26.33 +4.97 +25.5 StockYBc s Q SYBT .92 2.4 19 41.90 31.90 26 39.00 145 39.50 38.15 +.85 +3.4 StoneHEM N EDF 2.16 15.9 17.31 12.80 84 13.57 381 13.64 13.07 +.40 -14.7tStonHEmM N EDI 1.81 14.0 16.45 12.63 60 12.93 242 13.02 12.63 +.02 -17.0 StoneCastle Q BANX 1.52 6.7 17 24.92 20.00 10 22.78 54 23.00 22.71 -.11 +13.2 StoneMor N STON 1.32 23.2 9.62 4.61 86 5.70 409 6.00 5.52 -.33 -13.1 Stonerdg N SRI 25 37.69 14.72 161 35.71 1304 36.36 34.56 +.57 +56.2sStoreCap N STOR 1.24 4.4 23 27.80 21.59 1059 27.96 4692 28.05 26.83 +.56 +7.4 StrataS rs Q SSKN 2.81 1.06 248 1.81 700 2.05 1.80 -.24 +47.2 Stratasys Q SSYS 25.35 17.17 526 20.61 1915 20.72 18.81 +1.47 +3.3 Strat D35 N GJP .74 3.2 23.69 21.85 23.21 1 23.21 23.20 +.41 +1.2 StratGS33 N GJS .32 1.5 21.52 19.16 20.96 0 20.96 20.96 -.14 +3.5 StratNWS95 N GJV 1.75 6.8 26.72 25.05 1 25.72 10 25.75 25.40 +.08 -.6 StratPG34 N GJR .27 1.2 23.46 20.93 0 21.90 1 22.90 21.90 -1.00 -.6 StratUSM N GJH .64 6.7 10.35 9.37 0 9.58 0 9.58 9.52 +.05 -4.7 StratWMT N GJO .22 .9 23.36 21.72 1 22.95 1 23.00 22.91 -.04 +3.1tStrattec Q STRT .56 1.8 17 49.20 29.70 4 31.60 55 32.18 29.70 +1.05 -27.4 StratusPrp Q STRS 1.00e 56 35.90 27.25 2 31.65 12 32.05 30.35 +1.10 +6.6sStrayer Q STRA 1.00 .8 35 117.21 76.40 58 118.40 301 118.40 112.38 +5.39 +32.2 StreamHlth Q STRM 2.82 .92 10 1.45 21 1.47 1.40 +.04 -14.2 StrgbrBio n Q SBBP 9.25 5.20 212 5.65 1143 6.10 5.55 -.35 -22.1 Stryker N SYK 1.88 1.1 29 179.84 137.70 852 173.11 3195 173.66 166.69 +4.25 +11.8 SturmRug N RGR 1.28f 2.3 20 64.55 43.00 125 56.70 486 57.45 55.80 +.70 +1.5 SubPpne N SPH 2.40 10.2 34 27.05 21.85 106 23.52 512 23.64 23.33 +.03 -2.9 SumitMitsu N SMFG 9.67 7.33 660 7.66 3164 7.73 7.61 -.11 -11.9 SummerInf Q SUMR 2.25 .72 68 1.37 225 1.39 1.30 -.02 -8.7 SumFWV Q SMMF .52 1.9 14 28.16 20.93 7 27.20 44 27.50 26.67 +.36 +3.3 SummitHtl N INN .72 4.9 14 19.10 12.77 421 14.74 1705 14.80 14.03 +.43 -3.2 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 2 24.58 8 24.65 24.11 +.37 -3.6 SumHP pfE N INNpE 26.25 22.82 6 23.96 20 24.44 23.83 -.19 -6.7 SumtMtls n N SUM .29t 25 34.06 24.49 732 26.86 5092 27.40 25.05 +.61 -14.6 SummitMP N SMLP 2.30 14.0 24.75 13.10 119 16.40 583 16.40 15.40 +1.00 -20.0 SmtStB s Q SSBI .48 3.1 22 16.05 11.65 15.70 2 15.70 15.40 +.25 +24.6 SumTher n Q SMMT 16.86 2.17 123 2.52 539 2.67 2.25 +.07 -77.3sSunCmts N SUI 2.84f 2.9 99.21 80.12 227 99.27 1041 99.74 96.67 +1.39 +7.0 SunHydrl Q SNHY .36 .7 42 70.83 40.86 64 50.57 304 50.62 47.74 +2.47 -21.8 SunLfFn g N SLF 1.90f 44.50 35.54 223 40.28 952 40.59 39.67 +.14 -2.4 SunCokeE N SXC .99e 7 14.32 8.20 196 13.80 1133 13.93 13.25 +.40 +15.1 SunCokeEn N SXCP 1.60m 10.7 9 21.95 14.70 59 14.90 189 15.30 14.90 -.10 -14.6 Suncor g N SU 1.44 41.82 27.96 3605 41.15 12151 41.43 39.98 +.47 +12.1 SundEng n Q SNDE 9.59 3.61 24 5.42 77 5.56 5.36 -.23 -8.8 SunesisP rs Q SNSS 7.69 1.82 183 2.11 774 2.29 2.06 -.01 -42.8 SunlOnl n N STG 14.08 6.80 112 8.17 386 9.04 7.81 -.74 -26.4 SunLink A SSY 2.08 1.25 94 1.52 98 1.57 1.26 +.23 -4.2 SunocoLP N SUN 3.30 13.3 73 33.11 24.46 295 24.89 1523 25.56 24.50 -.07 -12.4 SunOpta Q STKL 10.20 6.27 208 8.90 788 9.10 8.25 +.50 +14.8 SunPower Q SPWR 11.70 6.46 838 7.87 4468 8.06 7.57 +.20 -6.6sSunrun n Q RUN 14 15.21 4.21 3171 15.49 11899 15.51 13.00 +2.34 +162.5 SunstnHtl N SHO .20 1.2 20 17.60 14.09 875 16.97 6078 16.99 16.24 +.35 +2.7 SunstHt pfE N SHOpE 27.22 24.65 5 25.52 12 25.55 25.30 +.11 -2.3 SunstHt pfF N SHOpF 1.61 6.4 26.98 23.60 25.14 5 25.25 24.91 -.09 -2.8 SunTrst N STI 1.60 2.4 14 73.37 51.96 1830 67.35 10181 67.78 65.82 +1.33 +4.3 SunTr pfA N STIpA 1.50 6.0 25.83 23.37 21 24.99 73 25.37 24.57 +.29 +1.6 Sunworks n Q SUNW 2.14 .90 15 1.08 67 1.13 1.03 -.04 +2.9 SuperMicro Q SMCI 18 27.90 16.10 368 24.15 1288 24.70 23.16 +.50 +15.4 SuperCom Q SPCB 4.95 1.53 322 2.01 2453 2.35 1.86 -.33 -48.6 SupercdT rs Q SCON 1.89 .85 41 .93 211 .99 .89 +.01 -15.1 SupDrillg A SDPI 2.33 .59 13 1.87 155 1.97 1.86 -.07 +27.2 SupEnrgy N SPN .32 3.3 12.73 7.66 1834 9.82 9185 9.84 9.00 +.08 +2.0 SupGpCos s Q SGC .38 1.8 18 28.85 19.69 15 20.69 51 21.78 20.23 -.02 -22.5 SuperiorInd N SUP .36 2.0 27 20.95 12.70 143 17.70 718 18.35 17.30 -.11 +19.2 Supernus Q SUPN 39 61.25 33.30 691 52.40 3711 59.75 49.90 -7.45 +31.5 Supvalu rs N SVU 11 26.18 13.60 784 22.43 2396 22.68 20.19 +1.91 +3.8 supprt.cm rs Q SPRT 3.15 2.01 15 2.83 79 2.88 2.81 -.02 +16.9 SurfaceOn n Q SURF 18.18 12.08 354 17.01 1212 17.22 16.25 +.70 +27.6 SurgPtrs n Q SGRY 22.85 7.10 146 15.40 681 15.50 14.59 +.50 +27.3sSurmodic Q SRDX 58.70 24.25 69 58.05 369 58.70 54.25 +2.85 +107.3 SuthrlAs n N SLD 1.52 9.2 16.60 13.55 41 16.55 162 16.55 16.15 +.30 +9.2sSuthrAsM23 N SLDA 1.75 6.7 26.32 24.58 0 26.05 9 26.32 25.90 +.05 +1.6 SwEBioFu23 N FUE 8.47 6.00 6.21 2 6.81 6.21 -.13 -11.3 SwEGrain23 N GRU 4.25 3.29 3.38 30 3.38 3.31 -.05 +1.1 SwRCmETR N RJN 3.72 1.87 0 3.25 11 3.28 3.25 -.08 +16.3 SwRCmMTR N RJZ 9.20 7.79 1 8.22 5 8.28 8.18 -.14 -8.0 SwRCmATR N RJA 6.57 5.83 27 5.99 205 6.00 5.86 +.04 -.2 SwERCmTR N RJI 5.96 4.78 99 5.63 777 5.66 5.58 -.05 +4.3 SwisHelv N SWZ .64e .2 13.74 12.01 30 12.42 228 12.54 12.26 +.07 -2.7 Switch n N SWCH .03e 20.45 11.85 528 12.41 2316 12.52 12.03 +.24 -31.8 SykesEnt Q SYKE 53 34.49 25.77 102 30.56 441 30.57 28.44 +1.78 -2.8 Symantec lf Q SYMC .30 1.4 10 34.20 18.85 4551 21.28 25986 21.36 20.39 +.63 -24.2 Synacor Q SYNC 3.95 1.35 41 2.00 222 2.10 1.96 -13.0 Synalloy Q SYNL .13m .6 21.35 10.30 39 20.05 99 20.48 19.20 +.10 +49.6 Synaptics Q SYNA 57.32 33.73 352 50.85 1945 51.14 48.69 +.48 +27.3 Synchrony N SYF .60 1.8 12 40.59 28.33 5523 33.70 17258 33.97 33.11 +.32 -12.7 SyndaxP n Q SNDX 15.20 6.61 299 7.33 1291 7.43 6.71 +.31 -16.3 SyneosH h Q SYNH 59.80 31.10 469 48.30 1482 48.75 45.65 +1.40 +10.8 SynrgyPh Q SGYP 4.64 1.43 2270 1.93 5785 1.94 1.70 +.19 -13.5 Synlogic rs Q SYBX 23.00 8.73 112 11.02 563 11.18 9.57 +1.19 +13.6 Synnex N SNX 1.40 1.4 13 141.94 93.87 331 103.33 1808 104.74 95.49 +6.82 -24.0 Synopsys Q SNPS 44 94.80 71.94 788 88.18 2927 88.27 84.75 +2.61 +3.4 SynovusFn N SNV 1.00 1.9 19 57.40 40.27 645 53.59 2965 53.78 52.42 +.76 +11.8sSyntel Q SYNT 15.00e 17 37.15 15.88 615 35.91 3833 37.15 32.22 +3.82 +56.2 Synthes rs Q SES 5.44 2.00 6 3.16 25 3.27 3.09 -.12 +11.3 SynthBiol A SYN 1.05 .19 605 .23 4157 .26 .22 -.01 -55.7 Sypris Q SYPR .08 4.9 1.90 1.25 22 1.62 63 1.67 1.60 -.02 +17.5 SyrosPhar n Q SYRS 24.38 6.30 94 11.60 419 11.75 10.13 +1.39 +19.2sSysco N SYY 1.44 2.1 28 69.38 48.85 1442 69.38 5703 69.65 67.65 +1.45 +14.2 Systemax N SYX .22 .6 34 40.04 17.33 62 35.46 292 36.24 33.83 +1.13 +6.6T -:T-MobileUS Q TMUS 24 66.52 54.60 2924 61.14 11839 61.37 58.91 +1.39 -3.7 TAL Educ s N TAL 47.63 20.02 3131 38.11 15617 39.15 36.02 +1.31 +28.3 TAT Tch h Q TATT .34e 4.5 17 11.65 7.50 1 7.60 4 7.80 7.60 -.15 -27.6 TC PpLn N TCP 2.60m 10.1 8 59.30 22.64 163 25.74 915 26.11 25.19 -.21 -51.5 TCF Fncl N TCF .60 2.4 16 27.34 14.58 924 25.01 3856 25.15 24.43 +.39 +22.0 TCF deo pfC N TCFpD 26.06 23.92 13 24.94 94 24.95 24.62 +.17 -3.1 TCG BDC n Q CGBD 1.48a 8.6 11 20.30 16.73 135 17.11 420 17.21 16.91 +.09 -14.6 TCP Cap Q TCPC 1.44 9.8 11 17.03 13.72 192 14.67 638 14.75 14.43 +.22 -4.0 TCW Strat N TSI .21 3.7 6.16 5.34 41 5.47 176 5.49 5.40 -.02 -6.8 TD Ameritr Q AMTD .84 1.5 32 63.01 41.88 2209 54.81 7346 55.59 53.20 +.04 +7.2 TDH Hld n Q PETZ 31.75 3.17 63 5.59 338 5.77 4.87 +.87 -.9 TE Connect N TEL 1.76f 1.9 26 108.23 77.15 984 91.22 5159 91.61 88.41 +1.16 -4.0 TESSCO Q TESS .80 4.6 34 24.85 12.15 6 17.30 29 17.70 16.70 -14.1 TFS Fncl Q TFSL .68 4.2 53 16.62 14.32 99 16.03 547 16.11 15.64 +.26 +7.3 TG Thera Q TGTX 17.35 7.25 680 13.95 2295 14.10 12.95 +.80 +70.1 THL Credit Q TCRD 1.08 13.3 8 10.25 7.70 98 8.14 505 8.20 7.85 +.32 -10.1 THL Crd21 N TCRX 26.31 25.07 2 25.44 15 25.44 25.22 +.16 +.9 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 0 25.47 0 25.48 25.48 -1.8 THLCSenL N TSLF 1.32 7.7 18.21 16.30 14 17.24 49 17.50 17.21 -.03 +2.3 TIM Part N TSU .28e 1.6 23.12 14.71 1452 16.99 3426 17.08 16.61 +.13 -12.0 TJX N TJX 1.56 1.6 22 96.82 66.44 2503 95.55 9332 95.95 94.22 +.37 +25.0 TMSR Gl s Q TMSR 83 6.37 3.55 3.73 1 3.98 3.73 -.27 -25.1 TOP Shi rs Q TOPS 396.00 .69 5125 1.03 6571 1.11 .85 +.08 -59.0sTPG Pace n N TPGE 11.08 9.67 1112 10.97 4558 11.08 10.79 +.10 +12.6sTPG Pac n N TPGH 10.10 9.67 2 10.02 205 10.10 9.93 +.09 +3.0 TPG RE n N TRTX 1.72f 8.4 25 21.05 18.22 384 20.59 1289 20.64 20.21 +.27 +8.1 TPG SpLnd N TSLX 1.56 8.6 8 21.74 17.00 184 18.14 783 18.21 17.87 +.20 -8.4sTPI Co n Q TPIC 30.19 16.35 248 29.94 886 30.34 28.71 +.70 +46.3 TSR Inc Q TSRI 40 9.40 3.80 3 7.25 42 7.41 6.15 +.55 +39.4 TTEC Hl Q TTEC .54f 1.5 34 43.75 29.70 20 36.05 168 36.20 34.40 +1.50 -10.4 TTM Tch Q TTMI 41 19.62 12.76 397 18.04 1885 18.07 17.39 +.41 +15.1 TableauA N DATA 105.78 60.43 423 102.68 1669 102.86 96.53 +4.93 +48.4sTabula n Q TRHC 69.53 12.63 342 68.41 1397 70.15 61.92 +4.58 +143.9 TactSys n Q TCMD 57.60 22.72 194 56.08 549 56.52 51.50 +4.08 +93.5 TahoeRes N TAHO .24 4.8 8.51 3.76 2720 4.95 16643 5.20 4.83 +.03 +3.3 TailorBr N TLRD .72 2.8 14 35.94 9.81 1010 25.29 5531 25.83 24.52 -.23 +15.8sTaitron h Q TAIT .10 4.7 2.33 1.22 2379 2.14 2888 2.89 1.69 +.45 +27.2 Taiwan N TWN 22.25 19.25 14 19.47 33 20.06 19.35 -.66 -6.7 TaiwSemi N TSM .73e 2.0 17 46.57 34.31 7251 37.27 30402 37.35 36.04 +.71 -6.0 TakeTwo Q TTWO 129.25 71.80 1378 123.44 5043 123.63 117.00 +5.08 +12.4 Takung n A TKAT 33 5.44 1.19 3 1.31 47 1.87 1.30 -.36 -47.8 Talend n Q TLND 64.55 33.67 133 60.58 636 62.97 60.00 -1.70 +61.6 TallgELP n N TEGP 1.95f 8.7 28.94 17.14 967 22.38 4198 22.56 21.40 +.22 -13.1 TallgrsEn N TEP 3.90f 9.0 12 52.84 34.37 43.31 -5.5 TalosEn rs N TALO 40.16 18.37 50 34.07 247 34.07 31.26 +1.94 +5.9 TandmD rs Q TNDM 25.50 2.14 1813 23.05 7159 24.30 20.08 +1.03 +876.7 TandyLthr Q TLF 11 9.05 6.79 0 7.57 3 7.60 7.51 -.23 -2.3 TangerFac N SKT 1.40f 5.8 12 27.88 19.86 926 24.22 2986 24.35 23.13 +.73 -8.6 Tantech n Q TANH 4.54 2.25 126 2.83 293 2.90 2.77 +.03 +9.7 TanzRy g A TRX .68 .24 91 .47 621 .47 .39 +.04 +67.3 Taoping h Q TAOP 5.20 .84 50 1.29 124 1.36 1.27 -.01 -12.8 Tapestry N TPR 1.35 2.9 29 55.50 38.70 1535 46.80 6679 47.03 45.56 +.09 +5.8 Tapimmu n Q TPIV 13.55 2.58 218 10.12 508 10.31 9.11 +.69 +158.2 Tarena Q TEDU .28e 3.5 21.70 7.11 246 7.96 745 8.00 7.54 +.39 -46.9 TargaRes N TRGP 3.64 7.3 52.08 39.59 1484 49.84 6256 49.88 48.03 +.35 +2.9 TargaR pfA N NGLSpA 2.25 8.3 27.35 25.82 12 27.15 23 27.22 26.90 +.16 +2.5 Target N TGT 2.56f 3.3 14 79.59 50.04 2381 76.79 10870 77.50 74.78 +.67 +17.7 TaroPhrm N TARO 12 128.46 93.01 52 114.80 138 116.04 113.43 -.89 +9.6tTaseko A TGB 2.46 1.00 688 1.08 2401 1.10 1.00 -53.6 TataCom N TCL 6.62 TataMotors N TTM 36.19 18.90 1041 19.89 5761 19.95 19.00 +.34 -39.9 Taubmn N TCO 2.62f 4.4 21 66.61 44.78 483 60.01 2271 60.43 57.89 +1.25 -8.3 Taub pfJ N TCOpJ 1.63 6.4 25.58 23.61 1 25.20 15 25.40 24.96 +.3 Taub pfK N TCOpK 1.56 6.3 26.16 22.72 6 24.89 25 25.00 24.72 +.11 -1.3 TaylrDv Q TAYD 23 15.14 9.70 3 10.35 18 10.58 10.10 +.12 -22.9 TaylorMH N TMHC 13 28.42 19.66 1081 21.23 3699 21.46 20.40 +.45 -13.2 Team N TISI 24.80 10.45 761 23.50 2092 23.80 22.78 +.40 +57.7 TechData h Q TECD 27 111.10 75.31 268 83.10 927 83.78 80.58 +.98 -15.2 TechComm Q TCCO 15.40 3.80 118 4.75 207 5.75 4.35 +.35 -58.5 Technip N FTI .13 18 35.00 24.53 3812 30.64 13368 31.64 29.66 -1.10 -2.1sTechTarg Q TTGT 30.43 9.11 487 30.58 1847 31.10 27.60 +2.18 +119.7 TeckRes g N TECK .16e 30.80 17.20 1924 25.02 8371 25.36 24.25 -.43 -4.4 Tecnoglass Q TGLS .56 6.4 21 9.88 5.50 4 8.69 30 8.69 8.28 +18.2 Tecogen Q TGEN 4.20 2.05 11 3.66 31 3.86 3.54 -.06 +35.6 Teekay N TK .22 2.8 10.90 6.35 592 7.81 2735 8.06 7.61 +.06 -16.2 TeekLNG N TGP .56 3.4 84 21.65 15.55 85 16.70 490 17.15 16.45 -.15 -17.1 TeekLN pfA N TGPpA 2.25 8.8 26.36 24.20 6 25.54 65 25.54 25.10 +.44 +1.1 TeekOffsh N TOO .04m 1.5 88 3.18 2.14 190 2.64 1186 2.73 2.58 +11.9 TeekOf pfA N TOOpA 1.81 8.0 24.49 14.95 12 22.70 59 22.70 21.64 +1.06 -1.6 TeekOf pfB N TOOpB 2.13 8.7 26.00 16.68 15 24.53 33 24.60 23.96 +.24 -1.3 TeekOf pfE N TOOpE 2.22 8.9 25.10 24.06 24 24.90 50 24.99 24.87 -.10 -.6 TeekayTnk N TNK .21 17.5 17 1.95 .96 726 1.20 2242 1.22 1.15 +.03 -14.3 Tegna N TGNA .28 2.4 7 15.60 10.00 2277 11.65 8149 11.66 10.53 +.80 -17.3 TejonRnch N TRC 26.25 18.59 54 24.21 242 24.35 23.81 -.09 +16.6 TeklaHlth N HQH 1.92e 8.5 26.29 20.36 173 22.47 443 22.50 21.21 +.97 -.4 TeklaHcrOp N THQ 1.35a 7.7 19.00 16.02 95 17.43 330 17.53 16.86 +.39 -.5 TeklaLfSci N HQL 1.95e 9.9 22.24 18.01 87 19.72 253 19.72 18.54 +.93 +.5 TeklaWH n N THW 1.40 10.6 15.30 12.47 185 13.20 520 13.28 12.85 +.33 -3.0 TelInstEl A TIK 54 6.35 2.05 4 3.75 108 3.75 3.30 +.40 +44.2 Teladoc n N TDOC 63.65 27.35 709 63.35 3382 63.55 57.40 +5.30 +81.8 Telaria n N TLRA 5.30 3.42 350 4.17 627 4.19 3.95 +.13 +3.5tTlcmArg N TEO .71e 3.9 40.19 17.00 307 18.05 1865 18.69 17.00 +.31 -50.7 TelItalia N TI 11.28 7.01 102 7.63 574 7.71 7.20 +.29 -11.6 TelItaliaA N TI/A .30e 4.4 9.60 6.27 22 6.77 170 6.86 6.41 +.18 -6.1 Teledyne N TDY 31 214.32 127.75 100 200.53 419 202.45 196.79 +1.47 +10.7 Teleflex N TFX 1.36 .5 34 288.78 197.72 161 274.28 628 274.56 263.98 +6.07 +10.2 TelefBrasil N VIV .64e 5.5 14 17.33 11.20 1434 11.61 4158 11.79 11.42 -.20 -21.7tTelefEsp N TEF 1.20e 13.2 11.58 8.41 1438 9.07 7303 9.09 8.41 +.54 -6.3 Telenav Q TNAV 8.55 4.50 19 5.45 145 5.70 5.40 -.15 -.9 TelData N TDS .64 2.2 9 29.87 23.54 344 28.63 1450 28.72 27.04 +1.21 +3.0 TelData45 N TDI 1.66 6.3 26.61 23.29 1 26.21 18 26.21 25.54 +.67 +2.6 TelData 61 N TDA 1.47 5.9 25.64 23.11 14 25.03 56 25.03 24.36 +.68 +.5 TelData60 N TDJ 1.75 6.9 26.48 23.95 26 25.48 61 25.54 25.20 +.28 +.8 TelData59 N TDE 1.72 6.7 26.21 24.26 17 25.84 41 25.99 25.43 +.40 +2.1 Teligent Q TLGT 9.27 2.43 462 3.91 1434 3.93 3.44 +.45 +7.7 Tellurian rs Q TELL 13.74 6.45 2287 8.61 4755 8.92 8.15 +.29 -11.6 Telus gs N TU 2.10 38.50 34.04 300 35.99 1167 36.09 35.19 +.48 -5.0 TmpDrgn N TDF 4.00e 2.4 24.65 19.87 161 20.85 450 21.11 20.38 -.46 -3.1 TmpEMF N EMF 1.28e 2.1 18.00 14.17 28 14.69 173 14.73 14.43 -.02 -10.5tTmpEMI N TEI .80a 7.7 11.98 10.18 103 10.44 348 10.48 10.18 +.17 -6.5 TmpGlb N GIM .30 4.9 6.77 6.09 233 6.15 1032 6.15 6.09 +.01 -4.8 TempurSly N TPX 14 68.05 41.10 610 51.39 2552 51.69 47.22 +3.34 -18.0 Tenaris N TS .69e 1.8 40.64 25.91 1100 37.68 5792 37.77 36.00 +1.29 +18.3 TenaxTh rs Q TENX 15.50 4.41 3 6.43 49 6.73 6.11 +.12 -34.4 TenetHlth N THC 38.81 12.25 1354 35.41 5166 35.51 32.82 +1.84 +133.6sTengsco A TGC 2.47 .55 1109 .97 19688 2.47 .72 +.23 +21.5 Tennant N TNC .84 1.1 82.20 59.00 50 79.80 262 79.85 77.80 +.80 +9.8tTenneco N TEN 1.00 2.2 7 65.59 41.78 397 44.69 1896 45.17 41.78 +.73 -23.7 TVA 28 N TVC .96 4.0 25.97 23.29 12 24.14 47 24.14 23.78 +.20 -3.8 TVA 29 N TVE .84 3.5 26.98 23.22 12 23.82 40 23.84 23.32 +.30 -4.7 Teradata N TDC 25 44.27 28.33 684 41.84 3348 41.84 39.92 +1.69 +8.8 Teradyn N TER .36 .9 30 50.68 29.68 1777 39.52 8958 39.57 37.41 +1.45 -5.6 Terex N TEX .40 .9 38 50.17 35.30 1105 42.73 4174 43.24 41.00 +.54 -11.4 Ternium N TX 1.10e 3.1 11 42.43 26.37 958 35.25 2126 35.67 34.01 +.43 +11.6 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 18.0 14.20 9.55 1273 11.86 2880 11.96 11.55 +.16 -.8 TerrenoRlt N TRNO .88 2.3 34 39.27 31.56 602 37.58 2836 38.18 36.99 +.13 +7.2 TerritBcp Q TBNK .80a 2.5 16 33.00 28.12 7 31.63 23 31.64 30.99 +.63 +2.5 Tesaro Q TSRO 143.45 38.40 1019 45.17 6307 45.29 40.01 +.70 -45.5 Tesla Inc Q TSLA 389.61 244.59 8860 308.90 57442 364.78 296.22 -34.05 -.8sTetraTc Q TTEK .48f .8 25 60.35 39.95 153 60.40 770 61.03 58.00 +1.90 +25.4 TetraTech N TTI 4.85 1.85 1034 4.70 2862 4.83 4.31 +.25 +10.1 Tetraphase Q TTPH 8.75 2.05 445 3.86 2609 4.05 3.48 +.29 -38.7tTeucrCorn N CORN 20.05 15.96 83 16.51 276 16.55 15.96 +.07 -1.5tTeucrSug N CANE 10.50 7.09 32 7.23 386 7.38 7.09 -.35 -26.1 TeucrWht N WEAT 8.43 5.80 97 6.52 613 6.52 6.12 +.14 +8.7tTeucrSoyb N SOYB 19.64 15.82 239 16.47 507 16.54 15.82 +.23 -7.9 TevaPhrm N TEVA .73e 3.0 7 33.82 10.85 8164 24.13 32384 25.10 23.77 -.19 +27.3 TexCapB 42 Q TCBIL 1.63 6.4 25.89 25.00 3 25.50 8 25.62 25.50 +.9 TexCapB pf Q TCBIP 1.63 6.4 25.85 25.00 8 25.45 39 25.48 25.35 +.08 -.4 TxCapBsh Q TCBI 22 103.05 69.65 366 91.55 1606 92.20 90.40 +.05 +3.0 TexInst Q TXN 2.48 2.2 28 120.75 76.19 3402 112.71 13481 112.93 108.38 +2.46 +7.9 TexPacLd N TPL .29f 739.89 286.79 26 719.95 62 730.53 692.06 +24.60 +61.2 TexRdhse Q TXRH 1.00 1.5 30 69.43 44.29 492 66.80 1842 67.35 64.02 +1.29 +26.8 Textainer N TGH .96 6.2 26.50 13.75 88 15.60 380 16.00 15.35 -.30 -27.4 Textron N TXT .08 .1 42 69.36 47.00 1480 65.69 5640 66.84 64.94 -.22 +16.1 The9Ltd rs Q NCTY 5.04 .95 86 1.04 116 1.08 1.00 +.03 -45.8 TherapMD Q TXMD 7.66 4.24 1320 6.56 5507 6.58 6.11 +.32 +8.6tTherpxBio n Q TRPX 7.69 3.46 42 3.61 136 4.03 3.46 -.41 -32.4 TheravBio Q TBPH 42.61 21.27 326 26.37 683 26.47 22.26 +3.69 -5.4 ThermoFis N TMO .68 .3 26 226.44 170.07 819 207.20 3664 208.06 203.90 +.06 +9.1 Thermon N THR 48 26.50 15.74 52 23.53 239 23.73 22.52 +.66 -.6 TheStreet Q TST .10 4.4 4 2.29 .75 149 2.28 298 2.29 2.14 +.10 +57.2tThirdPtRe N TPRE 11 17.10 12.28 557 12.70 1643 12.78 12.28 +.20 -13.3 1347PrpIns Q PIH 44 8.25 6.55 5 7.10 13 7.35 7.00 -2.1 1347PrIn pf Q PIHPP 28.00 24.15 3 25.86 14 25.98 25.62 +.27 +6.0 ThomsonR N TRI 1.38 3.4 17 48.61 36.52 991 41.10 2904 41.25 39.99 +.78 -5.7 Thor Inds N THO 1.48 1.5 11 161.48 89.89 751 99.09 2892 99.38 95.21 +1.70 -34.3 3D Sys N DDD 59 19.06 7.92 1171 14.74 4522 14.77 13.39 +.93 +70.6 3M Co N MMM 5.44f 2.8 29 259.77 191.44 1624 197.46 6883 198.95 193.51 +.74 -16.1 ThundBr un Q TBRGU 10.05 10.00 228 10.05 338 10.05 10.03 +.02 TiGenix n Q TIG 48.00 19.24 1 40.99 20 43.73 40.23 +.04 +79.0 TiberAcq n Q TIBR 9.74 9.55 9.61 495 9.61 9.61 +.4 TiberAc un Q TIBRU 10.19 10.00 0 10.17 0 10.17 10.17 +.10 +1.5 Tidwtr N TDW 1.00 3.3 35.98 .71 101 30.41 649 30.65 28.26 +1.48 +24.6 TierREIT n N TIER .72 3.0 24.22 16.67 187 23.89 916 23.92 23.12 +.11 +17.2 Tiffany N TIF 2.20f 1.6 40 137.97 86.15 911 133.67 4670 133.98 129.83 +2.07 +28.6 TileShop Q TTS .20 38 20.90 5.15 748 8.65 2373 8.95 7.55 +.95 -9.9 Tillys N TLYS 36 16.57 8.42 89 15.28 518 15.50 14.83 +.13 +3.5sTmbrlndBc Q TSBK .52a 1.3 20 39.13 24.69 27 38.94 75 39.45 37.06 +1.60 +46.7 Timken N TKR 1.12f 2.6 17 55.65 41.85 330 43.40 1370 43.80 42.65 -.15 -11.7 TimknSteel N TMST 20.24 12.54 111 17.12 650 17.32 16.10 +.77 +12.7 Tintri h Q TNTR 7.45 .13 3258 .20 20156 .35 .19 -.05 -96.1 Tiptree Q TIPT .14f 2.0 21 7.24 5.35 63 7.05 401 7.10 6.85 +.25 +18.5 Titan Intl N TWI .02 .2 14.53 7.97 177 10.61 652 11.04 10.42 -.12 -17.6 TitanMach Q TITN 25.09 11.68 243 15.21 598 15.57 14.76 -.34 -28.2 TitanPh rs Q TTNP 2.85 .60 183 .87 512 1.10 .85 -.22 -34.3 TivityHlth Q TVTY 22 48.50 29.95 380 35.50 1317 36.30 34.30 +.30 -2.9 Tivo Cp Q TIVO .72 5.4 20.18 12.25 1009 13.40 3961 13.95 13.20 -.05 -14.1 Tocagen n Q TOCA 14.66 8.31 145 9.76 505 10.57 9.30 +.42 -4.8 TollBros N TOL .44 1.2 12 52.73 35.72 1257 37.01 6092 37.53 36.31 +.02 -22.9 Tompkins A TMP 1.92 2.2 26 90.50 71.27 27 88.93 102 89.05 84.24 +3.05 +9.3 TonixPh rs Q TNXP 5.11 2.70 112 4.05 418 4.48 4.00 -.40 +17.3 TootsieR N TR .36b 1.1 29 37.48 27.45 88 32.05 278 32.40 30.56 +1.20 -9.3 TopImage Q TISA 1.75 .95 5 1.03 17 1.03 .00 -9.6 TopBuild n N BLD 34 87.21 51.64 190 80.51 622 81.83 77.01 +2.17 +6.3 Torchlght Q TRCH 1.81 .95 114 1.38 233 1.38 1.32 +.02 +3.0 Torchmark N TMK .64 .8 7 93.60 74.48 442 82.79 2018 83.03 80.90 +1.54 -8.7 Trchmk pfC N TMKpC 27.68 25.44 7 26.41 37 26.68 25.99 +.38 -1.3 Toro Co s N TTC .80f 1.3 24 73.86 56.60 280 60.90 1571 61.28 59.42 +.65 -6.6 TorDBk gs N TD 2.68 75.46 49.91 799 57.97 2779 58.20 57.02 +.11 -1.0 MonTNAPpl N TPYP .45p 24.31 20.22 1 23.57 20 23.63 22.97 +.27 +.9 TortWat n N TBLU 30.84 25.65 1 28.68 4 28.72 28.25 +1.22 -3.8 TortEnInd N NDP 1.75 13.7 15.44 10.70 39 12.75 490 12.76 12.33 +.13 -4.0 TortEnInf N TYG 2.62 10.0 32.40 24.24 219 26.30 463 26.93 26.24 -.39 -9.6 TortMLP N NTG 1.69 10.5 21.09 14.91 148 16.12 617 16.85 16.11 -.53 -8.2 TortPplE N TTP 1.63m 9.5 20.37 15.55 37 17.21 111 17.24 16.84 +.05 -8.5 TortPw&E N TPZ 1.65 8.7 21.77 17.51 16 18.90 80 19.22 18.80 +.06 -8.2 Total SA N TOT 2.71e 4.3 64.59 48.15 1178 62.74 6508 63.02 60.36 +2.18 +13.5 TotalSys N TSS .52 .6 22 90.74 57.53 672 86.17 3530 86.61 84.01 +1.65 +9.0 TowerIntl N TOWR .48 1.5 15 34.55 21.25 84 32.50 483 32.65 30.90 +.70 +6.4tTowerSemi Q TSEM 12 36.69 21.42 261 22.38 1776 22.42 21.42 +.37 -34.3sTownSprts Q CLUB 14.85 4.28 466 13.80 1322 14.85 13.30 -.75 +148.6 TowneBank Q TOWN .64f 1.9 35.30 27.85 122 32.85 403 33.00 31.85 +.75 +6.8 TownsqMda N TSQ .30 4.4 9 11.63 6.03 52 6.87 177 6.95 6.42 +.40 -10.5 Toyota N TM 140.99 105.65 84 129.56 405 129.94 127.00 +.75 +1.9 TraconPh n Q TCON 3.95 2.00 51 2.70 135 2.75 2.60 -19.4 TractSupp Q TSCO 1.24f 1.6 22 82.68 49.87 1103 76.72 4301 77.53 74.93 +.23 +2.6sTradDsk A n Q TTD 95.09 40.70 605 94.00 2504 95.09 90.80 +.20 +105.6 TrnWEnt Q TWMC 3 3.10 .80 27 .95 173 .95 .83 +.08 -47.9 TransAct Q TACT .36 2.9 32 15.80 8.35 3 12.30 25 12.80 12.05 -.20 -7.2 TrCda g N TRP 2.76 6.3 16 51.85 39.16 628 43.56 3493 43.63 42.25 +.36 -10.4 TransEntx A TRXC 6.04 .60 3304 4.04 27325 4.73 3.72 -.32 +109.3sTransUn n N TRU .07p 30 73.56 41.07 562 73.76 3004 74.13 71.00 +2.12 +34.2 Trnsalta g N TAC .23 6.60 4.75 53 5.10 100 5.15 4.90 +.10 -14.3 TrnsatlPet A TAT 2.18 .58 38 1.29 267 1.38 1.20 -.09 -7.3 Transcat Q TRNS 30 21.14 12.00 11 20.15 57 20.50 18.35 +1.25 +41.4 TrnsRty N TCI .20p 52.00 20.37 4 36.18 12 36.41 31.90 +2.73 +15.5sTransDigm N TDG 24.00 24 348.01 249.57 144 348.01 982 350.00 338.04 +2.87 +26.7sTransGlb Q TGA .20 6.8 3.03 1.07 504 2.94 2532 3.03 2.63 +.17 +104.3sTranslBio n Q TBIO 13.49 11.45 39 13.25 481 13.60 12.50 +.60 +15.0 TrnsMont N TLP 2.48f 6.8 15 47.45 33.98 12 36.66 41 37.22 36.44 -.18 -7.1 Transocn N RIG 14.16 7.20 6495 13.18 32748 13.61 12.83 -.26 +23.4tTrGasSur N TGS 24.22 11.76 166 14.07 1276 14.34 11.76 +1.93 -36.7 TravelCtrs Q TA 5.85 2.95 67 3.60 365 3.65 3.48 +.10 -12.2 TravCtrs 28 Q TANNI 2.06 8.5 25.48 18.63 6 24.33 26 24.33 23.76 +.11 -3.6 TravelC 29 Q TANNL 2.00 8.3 25.27 17.09 10 24.05 21 24.20 23.81 +.06 -4.6 Travelct 30 Q TANNZ 2.00 8.4 25.55 17.00 1 23.88 5 23.89 23.50 +.09 -4.4 Travelers N TRV 3.08f 2.5 16 150.55 113.76 1007 123.18 4140 124.05 121.40 +.84 -9.2sTravelport N TVPT .30 1.5 20.00 12.10 894 19.91 5354 20.00 18.53 +1.37 +52.3sTravelzoo Q TZOO 72 19.60 5.75 227 19.45 564 20.80 16.80 +2.35 +201.6 TrecoraRs N TREC 20 15.10 10.25 28 14.90 114 15.05 14.50 +.05 +10.4 Tredgar N TG .44 1.8 32 24.95 14.70 114 23.90 321 24.15 23.00 +.40 +24.5 TreeHseF N THS 17 85.99 36.35 605 53.90 2046 54.09 51.80 +1.39 +9.0 TrmntMtg n Q TRMT 17.94 11.10 1 13.18 14 13.25 12.95 +.03 -10.3 Trevena Q TRVN 3.10 1.34 895 1.49 4383 1.60 1.37 +.05 -6.9sTrex s N TREX 38 66.76 33.51 359 67.17 1276 67.58 61.49 +4.58 TriPointe N TPH 14 19.55 12.28 743 16.68 2990 16.82 16.02 +.32 -6.9 TriContl N TY 1.02e 3.8 28.32 22.63 94 26.70 212 26.77 26.36 +.19 -.9 TriCntl pf N TYp 2.50 4.9 52.95 48.56 50.90 1 51.74 50.90 -.70 +1.0 TrianglCap N TCAP 1.20 10.2 17.83 8.91 242 11.78 1044 11.90 11.40 +.28 +24.1 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 1 25.12 10 25.17 25.09 -.03 TriangC 22 N TCCB 1.59 6.3 25.93 23.99 8 25.10 9 25.22 25.08 -.04 -.4 TribMda A N TRCO 1.00 2.6 12 43.71 34.81 726 38.79 3172 38.93 37.69 +.52 -8.7sTricida n Q TCDA 34.80 24.75 234 30.50 1227 34.80 29.01 +.60 +17.3 TriCoBsh Q TCBK .68 1.8 22 43.80 33.36 150 38.41 367 38.55 37.34 +.96 +1.5 TridntAcq n Q TDAC 9.78 9.72 50 9.75 939 9.76 9.75 TridntAcq un Q TDACU 10.14 10.01 0 10.08 6 10.08 10.04 +.5 TrilliumTh Q TRIL 13.30 4.15 85 5.90 292 6.18 5.78 -.10 -18.6 TrilogyMtl A TMQ 1.87 .62 62 1.81 387 1.83 1.71 +.03 +66.1 TriMas h Q TRS 22 30.40 20.10 72 29.90 386 30.20 28.95 +.50 +11.8 Trimble Q TRMB 47 45.70 32.01 820 33.49 5508 33.54 32.16 +.65 -17.6 TrimShrk n N TTAC 38.16 29.09 5 36.17 38 36.30 35.47 +.47 +7.3 TrimAllC n N TTAI 29.03 24.67 1 26.38 3 26.56 26.30 -.22 -2.9sTriNetGrp N TNET 36 57.76 31.52 245 55.09 1292 57.76 54.59 -.85 +24.2 TrinityBio Q TRIB .88 17.9 6 6.54 4.22 17 4.92 59 5.20 4.83 -.08 -3.5 Trinity N TRN .52 1.5 8 38.25 26.80 1161 34.71 4992 35.27 33.62 +.45 -7.3sTrinMrg n Q TMCX 9.79 9.72 9.79 122 9.79 9.75 +.02 +.3 TrinityPlce A TPHS 7.59 5.86 9 6.85 49 6.91 6.56 +.30 -1.4 Trinseo SA N TSE 1.60f 2.3 8 85.35 57.70 189 70.95 851 72.40 69.70 -2.3 TrioTch A TRT 14 8.47 4.05 6 4.50 12 4.54 4.36 +.03 -35.8 TripAdvis Q TRIP 60.12 29.50 1293 57.56 5972 57.78 54.50 +1.85 +67.0 TriplePtV N TPVG 1.44 11.5 7 14.19 11.12 62 12.51 179 12.79 12.39 +.08 -1.4 TripPt22 n N TPVY 26.99 24.77 2 25.19 28 25.28 24.98 +.20 -2.7 Triple-S N GTS 36 44.01 15.05 86 39.25 532 40.07 38.42 +.19 +57.9 TriStCap Q TSC 19 27.25 20.30 54 26.85 346 27.15 25.70 +.75 +16.7 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 6 26.28 20 26.36 26.07 +.08 +1.4 TritonInt n N TRTN 2.08f 6.9 43.85 27.76 328 30.16 1312 30.87 29.87 -.50 -19.5 TriumphBc Q TBK 23 44.05 24.40 103 42.00 436 42.30 40.45 +1.25 +33.3 TriumphGp N TGI .16 .8 4 34.58 18.30 487 19.45 2008 19.73 18.80 -.15 -28.5 Trivago n Q TRVG 24.27 4.25 788 4.48 1919 4.68 4.42 -.06 -34.5 Tronc Q TRNC 24.74 11.97 102 18.09 279 18.40 17.19 +.81 +2.8 Tronox N TROX .18 .9 62 28.40 14.83 798 19.72 4310 20.37 19.21 +.04 -3.9tTrovagn rsh Q TROV 19.56 .72 490 .77 1720 .80 .72 -79.2 TrueBlue N TBI 17 29.50 19.30 100 27.70 600 27.95 26.80 +.75 +.7 TrueCar Q TRUE 21.75 8.75 1084 10.87 5334 11.17 9.87 +.78 -2.9 TruettHrst Q THST 2.50 1.26 1 1.60 12 1.64 1.47 -.04 -22.7 Trupanion Q TRUP 42.39 20.52 194 38.88 590 39.60 37.84 +.28 +32.8 TrstNY Q TRST .26 2.9 17 9.70 7.51 198 9.15 1167 9.15 8.90 +.25 -.5 Trustmk Q TRMK .92 2.8 18 35.09 28.16 266 33.38 1222 33.48 32.49 +.75 +4.8 Tsakos N TNP .20 5.4 5.27 3.11 116 3.68 569 3.79 3.54 -.04 -5.9 TsakE pfB N TNPpB 2.00 7.9 26.08 24.80 2 25.35 3 25.36 25.28 +.04 +.2 Tsakos pfC N TNPpC 2.22 8.7 26.29 25.00 20 25.46 27 25.48 25.40 +.01 -.2 Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 13 24.86 29 25.12 24.86 -.02 +.4 TsaksE p E N TNPpE 25.89 24.58 13 25.09 52 25.25 25.08 -.04 -.5 T2 Biosys Q TTOO 9.98 2.50 375 7.77 1701 7.92 7.28 +.03 +88.6 Tucows grs Q TCX 46 71.75 49.70 39 60.15 190 61.60 59.01 -.50 -14.1 TuesMrn Q TUES 4.10 1.65 176 2.78 1099 3.05 2.70 -.28 +.9 Tuniu Q TOUR 9.88 5.81 277 7.58 1059 8.42 7.47 -.89 -1.2tTuppwre N TUP 2.72 6.5 71.23 39.62 671 41.90 2459 42.27 39.62 +.66 -33.2 Turkcell N TKC 11.29 5.92 502 6.92 2393 6.93 6.39 +.38 -32.2sTurnPtBr n N TPB .16 .5 32.86 14.45 118 33.21 448 33.32 31.61 +1.31 +57.2 TurqHillRs N TRQ 26 3.59 2.58 931 2.90 4186 2.90 2.75 +.06 -15.5 TurtleBc rs Q HEAR 24.35 1.64 955 21.91 3697 22.90 19.40 +1.59 +1109.2tTutorPerini N TPC 10 29.90 17.65 154 18.40 1382 18.65 17.65 -.05 -27.4 21stCFoxA Q FOXA .36 .7 22 50.15 24.81 14847 48.93 46860 49.88 48.29 -.76 +41.7 21stCFoxB Q FOX .36 .7 21 49.65 24.30 5647 48.43 18931 49.33 47.80 -.84 +41.9s21Vianet Q VNET 38 10.96 4.17 238 9.88 6112 10.96 8.40 +.18 +23.8 22ndCentry A XXII 4.44 1.33 3086 2.85 12208 3.01 2.46 +.39 +1.8 Twilio n N TWLO 62.34 23.25 1020 58.47 4790 58.58 54.50 +2.45 +147.8 TwinDisc lf Q TWIN .36 1.4 31.95 15.58 31 25.61 80 26.20 24.36 +.79 -3.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 74

Twitter N TWTR 47.79 15.67 23680 46.65 72287 46.75 42.75 +2.98 +94.3 TwoHrb pfA N TWOpA 2.03 7.4 28.17 25.38 101 27.55 123 27.64 26.99 +.32 +1.1 TwoHrb pfB N TWOpB 1.91 7.3 27.06 24.54 29 26.29 63 26.47 25.72 +.47 +.1 TwoHrbI rs N TWO 1.88 11.6 7 16.83 13.85 1172 16.19 5527 16.22 15.76 +.39 -.4 TwoHrIn pfC N TWOpC 25.38 23.26 37 25.10 246 25.14 24.73 +.34 +.1 TwoRvrBc Q TRCB .18 .9 22 20.75 16.51 4 19.07 57 19.42 18.80 -.06 +5.2 2U Q TWOU 98.58 44.69 345 88.09 1435 88.26 82.07 +4.53 +36.6 TylerTech N TYL 53 240.35 165.14 183 227.37 770 227.93 219.59 +5.27 +28.4 TymeTch n Q TYME 9.50 2.01 378 3.15 940 3.63 3.08 -.01 -50.6 Tyson N TSN 1.20 1.8 13 84.65 58.36 1897 67.01 8242 68.81 65.88 -1.84 -17.3U -:US AutoPts Q PRTS 3 3.34 1.40 104 1.54 259 1.56 1.47 +.04 -38.9 US Concrte Q USCR 86.35 49.00 240 50.85 1064 53.05 50.65 -1.65 -39.2 US Gld rs Q USAU .21e 3.27 1.05 73 1.25 223 1.27 1.21 -.01 -23.6 UBS 3xLCr N WTIU 41.02 10.46 10 38.42 63 40.56 36.60 -1.74 +63.2tUBS 3xInvC N WTID 42.70 6.83 12 7.16 167 7.57 6.83 +.26 -53.2 VelDlyIn n N EXIV 61.00 26.21 8 34.10 37 34.20 30.50 +2.84 -29.5 VelLngVS n N EVIX 23.61 8.45 10.69 0 9.85 9.85 -10.8 UBS FILCG N FBGX 269.99 161.21 1 264.40 8 264.40 252.56 +8.18 +16.4 UBS2xSPDiv N SDYL 3.40e 4.1 91.38 59.18 7 83.59 8 83.76 75.40 +3.30 -2.2 UBS Grp N UBS .69e 4.5 20.89 15.03 1427 15.37 8452 15.40 15.08 +.03 -16.4 UDR N UDR 1.29 3.4 23 40.33 32.88 1208 37.75 4738 37.87 36.82 +.21 -2.0 UFP Tch Q UFPT 27 34.00 25.88 7 32.10 83 32.74 30.58 +1.25 +15.5sUGI Corp N UGI 1.04f 1.9 12 53.33 42.51 767 53.93 2845 54.09 51.99 +1.86 +14.9 UMB Fn Q UMBF 1.16 1.5 21 82.14 62.27 212 77.76 715 77.98 75.78 +1.53 +8.1 UMH Prop N UMH .72 4.5 31 17.29 11.38 147 16.03 566 16.06 15.28 +.68 +7.6 UMH pfB N UMHpB 2.00 7.5 28.10 25.92 1 26.54 6 26.54 26.30 +.09 -2.8 UMH pfC N UMHpC 1.69 6.4 28.46 24.56 8 26.24 38 26.49 25.34 +.87 -3.4 UQM Tech A UQM 1.79 .71 55 .99 140 1.00 .93 -.01 -28.8sUSEcology Q ECOL .72 1.1 44 66.95 44.50 41 66.70 236 67.35 63.25 +3.00 +30.8 US FdsHl n N USFD 25 38.74 25.43 992 38.44 4850 38.52 37.38 +.62 +20.4 USGlobInv Q GROW .03 1.6 7.49 1.25 93 1.89 541 1.91 1.63 +.28 -51.5 USPhysTh N USPH .92 .9 56 101.75 56.50 27 100.20 122 100.35 95.50 +4.20 +38.8 US Silica N SLCA .25 1.0 34 38.70 23.75 1610 26.16 6522 26.51 25.00 +.47 -19.7 USA Cmp N USAC 2.10 12.1 19.33 14.55 90 17.38 411 17.53 16.65 +.55 +5.1 USA Tech h Q USAT 14.68 4.50 265 14.05 1364 14.25 13.50 +.05 +44.1 USA Trk Q USAK 29.15 7.98 93 24.19 391 24.86 22.24 +.72 +33.4 Usaa USA Vl N ULVM 55.24 48.81 5 52.05 30 52.12 51.10 +.58 +.1 Usaa SCVal N USVM 55.54 47.00 3 55.41 23 55.45 53.83 +1.31 +9.2tUSAA IntlVl N UIVM 55.54 47.64 3 48.62 19 48.67 47.64 +.28 -5.5tUsaa EMVl N UEVM 56.13 45.54 9 46.27 21 46.41 45.54 -.59 -9.9 Usaa STrBd N USTB 54.88 49.34 4 49.55 13 49.57 49.50 +.02 -1.1 Usaa IntBd N UITB 50.30 48.09 4 48.64 12 48.67 48.51 +.10 -3.1 USANA s N USNA 30 121.15 52.80 200 116.25 508 117.40 114.05 +.95 +57.0sUSCF Oil n N USOU 80.79 22.66 7 76.60 53 80.79 72.50 -1.62 +78.2tUSCF ShOil N USOD 26.29 4.69 15 4.98 98 5.25 4.69 +.12 -56.0 USCF shpei N BUY 28.70 23.45 0 27.98 1 28.03 27.55 +.48 +10.5 USD Ptrs N USDP 1.41f 13.1 12.00 9.00 36 10.80 85 11.00 10.75 +.05 -4.0 USG N USG 24 43.40 25.60 1120 43.25 6269 43.36 43.12 +.13 +12.2 UTStarcm Q UTSI 15 6.51 1.97 35 4.07 154 4.14 3.90 -.01 -27.7 Ubiquiti Q UBNT .17 .2 23 89.99 47.78 467 86.66 1773 87.49 83.41 +1.94 +22.0 UltaBeauty Q ULTA 25 288.34 187.96 1015 242.61 3387 244.19 228.38 +9.15 +8.5 UltimSoft Q ULTI 282.39 181.59 213 271.04 740 272.30 255.14 +13.73 +24.2 UltraClean Q UCTT 7 34.59 15.36 581 16.38 2905 16.61 15.61 -.22 -29.1 UltPetro n Q UPL 11.02 1.54 2449 2.17 11970 2.35 2.07 -.14 -76.0 Ultragenyx Q RARE 86.10 41.67 478 82.46 1517 83.46 75.28 +5.59 +77.8 Ultralife Q ULBI 28 10.95 5.80 28 10.05 52 10.20 9.38 +.45 +53.4 Ultrapar N UGP .55e 4.5 26.48 11.32 473 12.06 1647 12.20 11.45 +.22 -46.9 Umpqua Q UMPQ .80 3.5 23 24.89 16.77 1512 22.95 6245 23.04 22.40 +.36 +10.3 UndrArm s N UAA 38 24.70 11.40 2712 22.26 13543 22.86 21.81 -.22 +54.3 UnAr C wi N UA 22.68 10.36 1269 20.87 8737 21.49 20.45 -.21 +56.7 UniQure Q QURE 40.99 6.00 151 38.75 618 40.30 37.67 +.95 +97.8 UnicoA Q UNAM 11.30 7.17 5 7.70 5 7.80 7.70 -.15 -9.9 Unifi N UFI 15 39.21 27.98 37 32.56 158 32.73 31.37 +.86 -9.2 UniFirst N UNF .45f .2 24 193.05 135.95 69 185.50 309 186.35 174.63 +8.60 +12.5 UnilevNV N UN 1.43e 2.5 61.62 51.56 945 56.08 4134 56.38 54.80 +.36 -.4 Unilever N UL 1.48e 2.7 60.13 50.74 613 55.70 2497 56.00 54.31 +.42 +.7 UnionAc un N LTN/U 10.30 10.00 10.28 6 10.28 10.28 +2.4 UnionBkVA Q UBSH 1.20 3.0 22 42.60 30.45 333 39.75 1225 40.32 38.53 +.87 +9.9 UnionBkVT Q UNB 1.20 2.2 26 55.00 40.05 1 53.35 7 53.58 51.22 +1.45 +.8 UnionPac N UNP 2.92 2.0 11 148.33 101.06 3336 143.06 10928 144.07 140.48 +1.38 +6.7 UniqueF n A UFAB .60 6.9 10 9.91 7.05 1 8.64 9 8.79 8.52 -.10 +16.5sUnisys N UIS 13.90 6.90 1489 14.40 2770 14.75 12.85 +1.50 +76.7sUnit N UNT 14 26.82 15.29 315 26.94 1229 26.94 24.52 +1.38 +22.5 UnBnOH Q UBCP .52 3.9 19 14.00 11.55 2 13.25 5 13.60 13.03 -.25 UtdBOH Q UBOH .48 2.2 12 24.00 20.35 22.00 2 22.65 22.00 -.9 UBSI Q UBSI 1.36 3.6 22 40.45 31.70 392 37.40 1690 37.63 36.05 +1.00 +7.6 UtdCmtyBc Q UCBA .40 1.4 28.85 18.20 8 27.85 12 27.85 27.05 +.65 +35.5 UtdCmBks Q UCBI .60f 1.9 20 34.18 24.47 321 31.15 1205 31.27 30.41 +.48 +10.7 UCmntyFn Q UCFC .24 2.1 20 11.59 8.32 92 11.24 504 11.34 10.91 +.25 +23.1 UtdContl N UAL 10 81.39 56.51 2090 70.96 11032 71.37 69.21 +1.23 +5.3 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 60 17.89 341 18.04 17.47 +.37 +1.4 UtdFire Q UFCS 1.24f 2.2 34 58.46 38.95 88 55.44 250 56.08 54.25 +.93 +21.6 UtdInsur Q UIHC .24 1.2 21.45 13.60 81 19.50 258 19.99 19.30 -.08 +13.0 UtdMicro N UMC .09e 3.2 3.14 2.21 1458 2.83 9702 2.96 2.82 +.01 +18.4 UtdNtrlF Q UNFI 13 52.69 32.52 623 42.70 1674 43.36 42.36 +.04 -13.3 UPS B N UPS 3.64 3.4 18 135.53 101.45 2022 106.03 8670 106.85 104.94 -.20 -11.0 UtdRentals N URI 8 190.74 106.52 1041 149.53 4197 151.36 142.61 +1.91 -13.0 USecBcCA Q UBFO .36 3.1 25 11.65 8.45 10 11.50 41 11.50 11.00 +.39 +4.5 USNatGas N UNL 10.28 8.54 0 9.31 6 9.35 9.20 -.25 +1.4 US12MoOil N USL 25.74 15.99 38 25.01 126 25.21 24.57 -.31 +19.6 USAntimny A UAMY .59 .20 108 .45 341 .48 .43 -.03 +40.6 US Bancrp N USB 1.20 2.4 14 58.50 48.49 4080 50.21 19494 50.64 49.59 +.19 -6.3 US Bcp pfA N USBpA 35.49e 3.8 935.00 873.48 1 922.41 1 930.00 922.41 -7.59 +3.9 US Bcp pfH N USBpH .89e 3.7 24.55 21.61 39 24.18 153 24.22 23.48 +.62 +7.1 US Bcp pfM N USBpM 1.63 5.8 30.16 27.24 125 28.20 374 28.39 27.70 +.50 -.1 US Bcp pfO N USBpO 1.29 5.0 26.30 23.95 29 25.69 233 25.75 25.18 +.50 +1.6 US Brent N BNO 22.42 12.31 242 21.62 1169 22.02 21.48 -.56 +19.4 US Cellular N USM 51 41.82 32.06 104 39.11 377 39.13 36.69 +2.07 +3.9 US Cellu60 N UZA 1.74 6.9 26.26 23.80 18 25.40 55 25.40 25.06 +.29 +.6 US Cellu 63 N UZB 1.81 6.9 26.95 24.46 5 26.19 35 26.20 25.56 +.60 +1.8 US Cell64 N UZC 1.81 7.0 27.50 24.55 19 26.02 62 26.18 25.50 +.40 +.4 USCmdtyFd N USCI 45.44 37.83 409 43.04 774 43.48 42.82 -.68 +1.2 USDslHtOil N UHN 21.76 13.49 1 20.63 7 20.89 20.57 -.33 +6.7 US Engy rs Q USEG 1.96 .65 171 1.29 3369 1.90 1.27 -.03 -14.0 US GasFd N UGA 36.45 23.60 8 33.91 66 34.68 33.71 -.60 +6.5 USCoppFd N CPER 21.26 17.02 12 17.80 80 18.58 17.70 -.91 -15.5 USAgriFd N USAG 18.21 15.87 16.99 0 16.99 16.99 +.76 +2.9 USLime Q USLM .54 .7 24 101.40 70.56 5 82.35 23 85.95 79.50 -1.55 +6.8 US NGas rs N UNG 27.92 20.40 1448 23.16 6884 23.54 22.93 -.54 sUS OilFd N USO 15.25 9.00 18942 14.96 83454 15.25 14.66 -.10 +24.6tUS ShrtOil N DNO 77.45 43.86 7 44.69 26 45.56 43.86 +.36 -21.3 USSteel N X .20 .6 21 47.64 20.67 7286 35.34 29883 35.64 33.85 +.59 +.4 UtdTech N UTX 2.80 2.2 22 139.24 109.10 2307 125.40 12629 126.97 123.10 +.37 -1.7 UtdTherap Q UTHR 7 152.55 100.57 322 120.29 1229 120.76 110.00 +7.14 -18.7 UtdGrdian Q UG 1.50e 7.6 29 21.33 15.00 7 19.75 14 19.75 19.05 +.60 +6.8 UtdhlthGp N UNH 3.60f 1.4 23 256.73 183.86 1572 250.76 7356 251.73 244.12 +5.42 +13.7 UnitGrp Q UNIT 2.40 11.2 55 26.55 13.81 1507 21.43 6210 21.49 19.97 +1.40 +20.5sUNITIL N UTL 1.46 2.8 28 52.84 40.92 37 52.66 165 53.07 50.67 +1.62 +15.4 UnityBcp Q UNTY .28f 1.2 19 24.25 16.15 4 23.75 31 23.90 22.75 +1.00 +20.3 UnityBio n Q UBX 20.48 12.75 125 15.20 360 16.18 14.54 +.14 -8.7tUnivar n N UNVR 51 31.95 25.57 1022 26.87 3455 26.97 25.57 +.63 -13.2sUnvslCp N UVV 3.00f 4.3 10 69.80 45.95 268 69.60 969 71.60 65.25 +4.30 +32.6 UnivDisp Q OLED .24 .3 54 209.00 78.75 614 88.60 2699 88.90 82.65 +2.60 -48.7 UnvElc Q UEIC 22 72.50 26.97 57 34.15 309 34.30 32.45 +1.10 -27.7 UnivFor s Q UFPI .35e .9 21 39.58 25.93 149 38.06 865 38.32 36.17 +1.44 +1.2 UnvHR N UHT 2.64 3.9 40 84.90 53.00 28 68.11 116 68.14 62.88 +4.13 -9.3 UnivHlthS N UHS .40 .4 14 128.15 95.26 806 112.08 2963 112.61 109.37 +.64 -1.1 Univ Insur N UVE .64a 1.8 12 36.85 15.08 112 35.65 537 36.40 34.85 +.55 +30.3 UnvLogist Q ULH .42f 1.6 20 28.15 14.05 48 26.80 152 26.95 25.95 +.55 +12.8 UnvSecInst A UUU 3.50 1.05 10 1.30 134 1.35 1.15 +.15 -23.5 UnvStainls Q USAP 55 31.20 17.30 60 24.01 284 24.53 23.27 +.34 +12.1 UnivTInst N UTI .08 2.5 3.78 2.21 81 3.18 115 3.25 3.08 +.03 +32.5 UnivstPa Q UVSP .80 2.8 16 32.35 26.61 66 28.20 373 28.45 27.30 +.70 +.5 UnumGrp N UNM .92 2.4 2 58.73 36.15 1759 38.12 5524 38.28 36.76 +1.13 -30.6 UnumTh n Q UMRX 16.20 10.15 541 14.70 915 15.30 14.13 +.35 +32.3sUplandSoft Q UPLD 36.88 18.52 192 36.68 801 37.00 34.03 +2.31 +69.3 Ur-Energy A URG 70 .79 .50 349 .70 1235 .74 .68 +.03 +2.3 UraniumEn A UEC 2.00 .96 849 1.68 3550 1.70 1.56 +.07 -5.1 UrbnEdg n N UE .88 3.8 27 26.19 19.51 384 23.28 1988 23.34 22.51 +.41 -8.7 UrbanOne Q UONE 4.85 1.25 14 2.60 207 3.60 2.05 +.17 +40.5 UrbanOnD Q UONEK 2.40 1.35 67 2.15 151 2.25 2.05 +.05 +22.9 UrbanOut Q URBN 24 48.24 16.68 776 46.26 6488 46.58 43.89 +1.71 +31.9 UrogenP n Q URGN 69.57 17.07 44 51.03 202 52.20 49.20 +1.27 +37.1 UrstdBid N UBP 1.06f 5.8 36 18.92 15.36 4 18.15 16 18.38 17.67 +.12 +7.1 UrsBidA N UBA 1.08f 4.7 30 23.94 17.20 100 22.84 391 22.93 22.08 +.48 +5.1 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 10 25.15 43 25.27 25.09 -.01 -4.3 UrstBid pfH N UBPpH 1.56 6.3 26.88 22.97 6 24.79 94 25.05 24.78 -.16 -5.2 UtahMed Q UTMD 1.08 1.0 117.65 68.10 27 110.55 60 114.23 109.00 +.40 +35.8tUxin Ltd n Q UXIN 10.49 7.65 2797 7.34 9095 8.77 7.05 -1.70 -24.1V -:tVBI Vac n Q VBIV 5.10 2.56 183 2.85 693 2.86 2.56 +.10 -33.3 VEON Q VEON .28e 9.1 4.47 2.20 6728 3.09 47108 3.14 2.34 +.71 -19.5 VF Corp N VFC 1.84 2.3 43 85.15 55.51 1109 81.51 4547 82.22 80.46 -.01 +10.1 VICI Pr n N VICI .64 3.0 21.33 17.58 3062 21.10 7323 21.12 20.47 +.46 +1.0 VOC EnTr N VOC .47e 8.1 12 6.66 3.15 69 5.81 241 5.83 5.19 +.50 -1.9 VOXX Intl Q VOXX 6 8.95 4.64 55 5.50 243 5.56 5.25 +.10 -1.8 VSE Corp s Q VSEC .32f .7 18 59.90 41.95 19 49.22 99 50.08 47.54 +1.44 +1.6 VaalcoE N EGY 2.96 .68 489 2.71 2224 2.77 2.52 -.02 +288.8 VailRsrt N MTN 5.88 2.1 29 288.83 197.48 199 283.65 776 284.55 273.08 +9.46 +33.5 Vale SA N VALE .29e 2.2 13 15.24 8.56 16294 13.03 54269 13.09 12.42 +.21 +6.5 ValeantPh N VRX 6 27.79 10.94 4632 22.96 14841 23.41 22.76 -.28 +10.5 Valerits hn Q VLRX 7.20 1.19 1770 1.72 3803 1.79 1.28 +.38 -39.6 ValeroE N VLO 3.20 3.0 29 126.98 64.22 2461 107.83 11771 110.53 105.95 -3.00 +17.3 ValeroEPt N VLP 2.03f 5.3 14 48.66 33.25 20 38.30 147 38.43 37.81 +.23 -13.9 Valhi N VHI .08 1.6 46 9.24 2.13 114 5.10 644 5.32 4.57 +.34 -17.3 Validus N VR 1.52 2.2 15 67.96 41.15 319 67.74 1784 67.79 67.49 +.14 +44.4 Validus pfA N VRpA 26.12 24.12 18 25.90 41 25.94 25.57 +.20 -.1 Validus pfB N VRpB 26.23 24.15 14 25.71 100 25.79 25.42 +.29 +.4 VlyNBcp N VLY .44 3.5 21 13.38 10.61 2910 12.42 6535 12.44 12.07 +.26 +10.7 VlyNBc pfA N VLYpA 1.56 5.9 31.79 25.83 6 26.65 16 27.13 26.35 +.33 -4.0 VlyBcp pfB N VLYpB 28.11 24.99 29 26.16 50 26.19 25.85 +.32 -1.1 Valmont N VMI 1.50 1.0 22 176.35 137.90 64 154.90 265 155.20 148.25 +4.15 -6.6 ValueLine Q VALU .76 3.2 22 25.14 13.26 6 23.55 10 24.25 23.05 -.15 +21.7 Valvoline n N VVV .30 1.4 25.63 19.86 827 21.57 3226 21.89 21.05 -13.9 VanEMGold N OUNZ 13.44 11.93 12 12.35 120 12.69 12.19 +.04 -3.9 VanEGold N GDX .06e .3 25.58 20.84 34339 22.61 142202 22.80 21.98 +.30 -2.7 VnE LgFl n N LFEQ 28.49 24.56 23 26.91 85 26.96 26.50 +.32 +2.3 VanE Grn n N GRNB 27.50 25.81 1 26.12 20 26.22 25.87 +.12 -3.2 VnEkSteel N SLX .40e .9 51.92 38.01 15 45.93 75 46.03 44.71 +.65 +.2 VnEkHiIn rs N YMLP 25.49 20.51 2 21.83 15 21.86 21.51 +.17 -6.5sVanE Env N EVX .53e .5 97.00 77.29 0 97.00 1 97.00 90.14 +6.90 +11.6tVanE EMHi N HYEM 1.57 6.9 24.95 22.71 680 22.75 923 22.82 22.68 -.18 -7.1 VanEHiYM N HYD 1.45 4.6 31.49 30.22 870 31.38 7803 31.38 31.16 -.09 +.6 VanE ChiBd N CBON .68e 24.34 21.60 22.86 3 22.86 22.72 -.04 +.7 VnEkShHY N SHYD .81 3.3 25.30 24.04 41 24.42 126 24.51 24.38 -.10 +1.0 VnEkRus N RSX .01e 24.33 18.94 12067 21.81 35052 21.81 20.97 +.57 +2.8 VanE BDC N BIZD 1.47e 8.9 18.20 15.39 22 16.58 102 16.60 16.23 -.06 -.1 VEckPfSec N PFXF 1.24e 6.3 20.27 18.60 87 19.70 475 19.74 19.45 +.11 +.2tVanE FallA N ANGL 1.63e 4.7 30.39 28.56 555 28.72 2627 28.73 28.56 +.04 -4.1tVanE IntHY N IHY 1.26 5.2 26.20 24.18 12 24.45 136 24.47 24.18 +.08 -4.6 VanE Reit N MORT 2.36e 7.9 25.30 21.20 20 24.05 95 24.07 23.39 +.19 -.1 VnEkCfMun N XMPT 1.35 5.4 27.65 24.80 17 25.16 81 25.31 25.12 -.13 -5.5 VanE EmM N EMAG .92 4.5 22.45 20.25 5 20.55 9 20.60 20.34 +.29 -5.9 VanE IGFlt N FLTR .15e .6 25.42 25.15 69 25.23 404 25.24 25.21 -.04 -.2tVanE EMBd N EMLC .98 5.7 19.91 16.75 2284 17.20 9093 17.21 16.75 +.18 -9.4tVanEAltEn N GEX 1.07e 1.8 64.75 56.84 1 58.23 4 58.23 56.84 -.23 -4.8 VEckMun N PRB .15e .6 24.68 24.08 2 24.28 3 24.41 24.22 -.11 VnEkSMu N SMB .20 1.2 17.67 17.05 9 17.32 161 17.34 17.21 +.06 +.5 VanE LgMu N MLN .62 3.1 20.43 19.41 12 19.88 189 19.88 19.78 +.03 -2.2 VanEIntMu N ITM .54 2.3 24.33 23.25 211 23.57 847 23.59 23.48 +.01 -2.1 VnEkHiInInf N YMLI 1.20 9.4 15.10 11.07 7 12.76 13 12.79 12.52 +.14 -5.0 VanE GenDr N GNRX 26.68 20.60 24.73 2 24.78 24.64 +.13 +1.8 VanE OilR N CRAK 33.85 23.02 11 31.45 36 31.68 30.97 -.22 +2.4 V IntMoat N MOTI 36.88 32.00 7 32.82 33 32.82 32.06 +.23 -3.8 VEckNucl N NLR 1.72e 3.3 54.27 45.37 0 51.53 2 51.73 51.32 +.56 +5.0 VnEkGlSpin N SPUN 25.99 21.84 1 25.60 61 25.63 25.25 +.11 +6.0tVanEChAMC N CNXT 37.10 27.75 4 28.11 17 28.95 27.75 -1.24 -18.8 VanE Israel N ISRA .44e 1.4 32.37 27.63 10 32.18 21 32.18 30.99 +.69 +6.0 VanEWMoat N MOAT .41e .9 46.20 38.21 99 44.60 268 44.68 43.26 +1.04 +5.1 VanE UncOG N FRAK .06e .3 17.99 12.59 28 17.57 95 17.62 17.04 +.08 +12.2 VnEkSemi N SMH .58e .6 114.55 80.92 7318 104.95 21394 105.12 100.90 +2.28 +7.3 VnEkRtl] N RTH 1.39e 1.4 103.87 77.47 6 101.01 25 101.09 99.00 +.84 +10.6 VanE GenD Q GNRX 64.65 53.83 11 60.48 93 60.50 58.24 +1.48 +2.0 VanE Agri N MOO 1.10e 1.8 65.86 54.63 42 62.45 206 62.59 61.40 +.26 +1.4 VEckOilSvc N OIH .47e 1.8 29.87 21.70 3919 26.16 24087 26.25 25.40 -.11 +.4 VanE VecBi Q BBH 136.83 111.36 31 125.86 54 125.90 118.72 +5.88 +1.0tVnEkRusSC N RSXJ .81e 2.3 44.21 35.40 1 35.83 37 35.83 35.40 -.24 -12.6 VEckVcREr N REMX .50a 2.2 32.97 17.53 78 22.69 350 23.01 22.34 -.42 -24.6tVEckChina N PEK 1.41e 1.3 54.26 39.14 5 39.52 28 39.91 39.14 -1.78 -18.1 VnEkIndSC N SCIF .57e 1.2 72.57 46.05 60 48.61 121 48.72 47.46 -.06 -28.3 VanE Egyp N EGPT 40.97 26.30 17 34.99 79 35.50 34.71 -.92 +7.0tVEckPoland N PLND .29e 1.8 21.80 15.47 0 16.26 27 16.26 15.47 +.41 -17.7 VanE JrGld N GDXJ 37.76 29.84 8857 33.50 41740 33.65 32.19 +.80 -1.8 VanE Coal N KOL .13 .8 18.49 13.13 24 15.96 147 15.98 15.49 +.18 -.4 VnEk Viet N VNM .32e 2.1 20.50 14.03 205 15.43 1254 15.80 15.03 -.54 -13.7 VanEBrzSC N BRF 26.12 17.34 14 18.34 42 18.35 17.68 +.42 -21.8tVanEIndo N IDX .25e 1.2 26.90 19.96 10 20.76 48 20.76 19.96 -.07 -16.4 VanENatRs N HAP .64e 1.7 39.67 32.41 13 37.06 32 37.08 36.45 -.07 -.2 VanE VAfr N AFK .53e 2.2 27.39 21.36 3 23.62 17 24.64 23.31 +.14 -5.0 VanE Gam N BJK 1.07e 2.4 50.35 38.99 27 44.64 93 45.00 43.54 -1.21 -4.3 VandaPhm Q VNDA 20.40 11.90 468 20.00 1122 20.00 18.88 +.95 +31.6 VangLTBd N BLV 3.92e 4.1 95.98 86.51 209 89.51 416 89.56 88.17 +.87 -5.9 VangIntBd N BIV 2.17a 2.7 85.85 79.91 368 81.06 2311 81.13 80.63 +.09 -3.3 VangSTBd N BSV 1.08e 1.2 80.25 77.83 2001 78.14 7874 78.17 78.04 -.07 -1.2 VangTotBd N BND 2.06e 2.3 82.71 78.30 1332 79.32 6246 79.34 78.92 +.13 -2.8 VangExDur N EDV 4.81e 3.0 123.85 107.64 84 116.49 266 116.64 114.55 +1.77 -3.7 VangMegG N MGK 1.33e 1.1 122.60 99.11 140 121.09 498 121.21 118.00 +2.12 +8.8 VangMegV N MGV 1.53e 2.0 81.59 68.94 49 75.42 197 75.53 73.97 +1.01 -1.4 VanHiDvY N VYM 2.10e 2.5 90.93 77.58 474 84.20 2309 84.34 82.38 +1.15 -1.7 VangIntHi Q VYMI 2.17e 3.4 72.32 61.20 78 62.96 252 63.06 61.36 +.73 -6.0 VangIntDiv Q VIGI 1.15e 1.8 70.39 60.59 45 65.20 219 65.26 63.70 +.44 -1.7 VangEMGv Q VWOB 2.82 3.7 81.69 74.51 72 76.09 289 76.09 74.90 +1.05 -5.2 VangEMI N VXF 1.13e .9 122.29 99.37 114 120.81 1162 120.88 116.97 +3.01 +8.1 VangGrth N VUG 1.38e .9 154.46 125.79 475 152.50 2091 152.72 148.52 +2.69 +8.4 VangLgCp N VV 1.84e 1.5 131.68 110.36 226 126.69 1986 126.90 123.88 +1.93 +3.4 VangMidC N VO 1.76e 1.1 164.17 140.54 316 160.37 1094 160.56 156.26 +2.73 +3.6 VangSmCp N VB 1.63e 1.0 161.05 131.25 499 159.60 2216 159.70 154.42 +3.93 +8.0 VangSCG N VBK 1.19e .7 182.77 141.75 151 180.84 667 180.87 174.30 +5.04 +12.4 VangSCV N VBR 1.96e 1.4 139.94 118.55 249 138.68 1266 138.93 134.63 +2.89 +4.4 VangTSM N VTI 2.17e 1.5 146.87 123.56 1756 142.79 8698 143.00 139.43 +2.36 +4.0 VangValu N VTV 2.05e 1.9 113.46 96.02 720 105.19 3278 105.42 103.10 +1.36 -1.1 VangSP500 N VOO 3.81e 1.5 263.37 220.72 2622 253.01 7670 253.39 247.32 +3.50 +3.1 VangMCVal N VOE 1.76e 1.6 117.97 101.45 142 112.03 779 112.25 109.55 +1.57 +.4 VangMCGr N VOT .82e .6 139.56 115.92 75 137.06 562 137.19 133.19 +2.65 +7.3 VangREIT N VNQ 3.08e 3.7 86.14 72.05 7887 83.02 30353 83.16 80.08 +1.57 VangDivAp N VIG 1.82e 1.8 108.99 91.60 414 102.74 2267 103.01 100.81 +1.12 +.7 V exUSRE Q VNQI 2.86e 4.9 65.20 55.40 246 58.40 1663 58.50 57.31 +.32 -3.5 VangAllWld N VSS 2.83e 2.5 127.14 106.63 126 115.08 810 115.20 113.64 -.33 -3.5 VangAllW N VEU 1.34e 2.6 58.90 49.58 1798 52.16 7955 52.26 51.05 +.32 -4.7 VangEmg N VWO 1.10e 2.6 50.99 40.43 10607 42.25 78682 42.41 41.42 +.05 -8.0 VangPacif N VPL 1.37e 2.0 77.96 64.78 150 69.26 1493 69.39 68.42 -.72 -5.0 VangEur N VGK 1.71e 3.0 63.60 54.60 2763 56.98 11350 57.05 55.39 +.85 -3.7 VangTEBd N VTEB .28e 52.07 50.36 373 51.05 1549 51.05 50.85 +.07 -1.2 Vang500Gr N VOOG 1.62e 1.1 151.03 121.90 43 148.76 217 148.94 144.74 +2.86 +8.6 Van500Val N VOOV 2.01e 1.9 116.72 99.89 13 107.34 78 107.59 105.40 +1.14 -2.4 VanSC600V N VIOV 1.66e 1.1 146.16 114.49 11 145.05 57 145.47 139.75 +4.08 +9.6 VanSC600G N VIOG 1.13e .7 168.77 128.05 19 167.53 87 167.87 161.04 +5.17 +14.8 VangSC600 N VIOO 1.19e .8 157.65 121.82 19 157.29 99 157.49 151.12 +4.94 +12.9 VanMC400V N IVOV 1.50e 1.2 126.87 109.00 11 126.50 35 126.84 123.30 +2.27 +3.9 VanMC400G N IVOG 1.16e .8 143.92 118.23 10 141.97 68 142.19 138.39 +2.70 +6.7 VanMC400 N IVOO 1.57e 1.2 135.68 113.66 18 134.04 75 134.30 130.54 +2.50 +4.8 VanShTTr Q VGSH 1.06a 1.8 60.93 59.70 464 59.85 1598 59.86 59.79 +.02 -.7 VanSTCpB Q VCSH 1.97 2.5 80.41 77.84 1139 78.07 8309 78.10 77.90 +.13 -1.6 VanTotBd n Q VTC 2.70 3.3 88.99 80.51 5 81.39 14 81.39 80.65 +.64 -4.2 VangR3K Q VTHR 2.17e 1.7 131.16 110.45 1 127.65 13 127.65 124.51 +1.89 +3.9 VanR2KGr Q VTWG .82e .5 155.90 117.80 12 153.25 51 153.48 147.10 +5.01 +13.1 VanR2KV Q VTWV 1.88e 1.6 118.06 97.33 4 117.29 18 117.45 113.58 +3.01 +7.1 VangR2K Q VTWO 1.50e 1.1 136.70 107.77 227 135.22 399 135.35 130.12 +4.00 +10.6 VanR1KGr Q VONG 1.65e 1.1 151.97 120.63 16 149.83 176 149.98 145.63 +2.81 +8.5 VanIntTTr Q VGIT 1.20 1.9 65.53 61.81 148 62.64 781 62.66 62.47 +.09 -2.0 VanR1KV Q VONV 2.49e 2.3 114.79 99.80 20 106.81 208 106.97 104.67 +1.32 -1.6 VangR1K Q VONE 2.28e 1.8 131.36 110.43 23 126.88 87 127.02 124.15 +2.00 +3.6 VanMtgBSc Q VMBS 1.16 2.3 53.14 50.79 367 51.41 2417 51.42 51.24 +.10 -2.0 VanLTCpB Q VCLT 3.66 4.1 96.52 86.70 120 88.71 1135 88.74 87.02 +1.44 -7.4 VanLTTrs Q VGLT 2.07 2.7 79.71 71.47 104 75.36 671 75.50 74.55 +.75 -3.4 VanIntCpB Q VCIT 2.88 3.4 88.76 82.81 747 83.72 3179 83.79 83.20 +.44 -4.2 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 337 48.94 1722 48.94 48.82 +.09 +.2 VangFTSE N VEA 1.10e 2.6 47.89 40.88 6931 43.09 34393 43.17 42.21 +.19 -3.9 VanTIntBd Q BNDX .58a 1.1 55.28 53.84 621 54.80 3794 54.84 54.70 +.14 +.8 VanTIntStk Q VXUS 1.54e 2.8 61.17 51.48 724 54.29 3561 54.39 53.25 +.19 -4.4 VangCnD N VCR 2.03e 1.2 175.82 138.69 67 171.15 353 171.37 167.94 +1.52 +9.7 VangCnS N VDC 3.69e 2.7 151.29 126.78 90 136.23 486 136.74 132.73 +1.96 -6.7 VangEngy N VDE 2.37e 2.3 109.79 83.80 123 104.75 891 105.71 102.77 -.33 +5.9 VangFncl N VFH .90e 1.3 75.48 59.92 509 67.86 1915 68.23 66.75 +.41 -3.1 VanHC Etf N VHT 1.96e 1.2 171.30 144.38 179 164.28 655 164.50 157.80 +5.14 +6.6 VangIndl N VIS 2.25e 1.6 151.28 125.63 62 137.10 311 137.52 134.36 +1.29 -3.7 VangInfT N VGT 1.61e .9 190.46 139.43 324 185.83 1787 186.13 179.67 +4.43 +12.8 VangMat N VAW 2.12e 1.6 144.65 120.06 84 132.69 289 133.06 130.09 +1.13 -2.9 VangUtil N VPU 3.41e 2.9 125.54 104.82 124 118.84 792 119.00 115.57 +2.88 +1.9 VangTel N VOX 3.14e 3.6 95.57 81.62 56 87.37 653 87.46 84.15 +2.45 -4.1 VantEng n Q VEAC 9.97 9.62 107 9.90 123 9.90 9.86 +.03 +1.9sVantEn un Q VEACU 10.41 9.97 10.30 42 10.41 10.30 -.10 +1.1 VarexImag Q VREX 43.76 27.80 296 37.94 990 38.44 34.13 +.85 -5.6 VarianMed N VAR 89 130.29 95.23 467 116.57 2209 116.93 112.30 +2.85 +4.9 Varonis Q VRNS 83.10 35.45 199 77.40 728 77.90 73.73 +2.90 +59.4 VascuBio Q VBLT 9.05 2.01 73 2.13 318 2.25 2.10 -.08 -70.1 Vaxart rs Q VXRT 11.88 2.76 75 3.15 224 3.43 2.86 +.12 -49.4 VectoIQ un Q VTIQU 10.10 9.97 0 10.07 5 10.08 10.05 +.01 +.7 VectorGp N VGR 1.60b 8.3 23 23.14 18.70 532 19.26 2359 19.42 18.79 +.18 -13.9 Vectren N VVC 1.80 2.5 28 71.55 57.48 388 71.41 1949 71.55 71.31 -.04 +9.8 Vectrus N VEC 15 41.48 25.17 55 31.62 226 32.23 30.58 +.80 +2.5tVedantaLtd N VEDL 1.20e 9.4 21.99 12.59 356 12.75 2526 13.88 12.53 -.85 -38.8 VeecoInst Q VECO 33.40 10.85 264 15.40 1566 15.45 13.95 +1.15 +3.7 VeevaSys N VEEV 90 85.00 52.17 736 79.73 2789 79.85 75.74 +2.87 +44.2 VenatorM n N VNTR 26.90 15.74 359 16.50 1513 16.51 15.82 +.14 -25.4 Ventas N VTR 3.16 5.3 16 70.18 46.55 1851 59.12 9797 59.27 55.92 +2.17 -1.5 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 3 25.17 36 25.18 25.04 +.12 stVeoneer n N VNE 46.45 41.45 2100 42.97 8472 46.45 41.45 +.8 VBradley Q VRA 41 15.47 6.99 239 13.95 961 14.43 13.79 -.09 +14.5sVeracyte Q VCYT 10.00 5.23 200 10.23 560 10.25 9.26 +.89 +56.7 Verastem Q VSTM 9.07 2.11 1615 6.86 5750 7.17 6.71 -.02 +123.5 Vereit N VER .55 7.1 8.75 6.52 5330 7.70 33371 7.70 7.36 +.26 -1.2 Vereit pf N VERpF 1.68 6.5 27.05 24.43 59 25.85 187 25.97 25.13 +.73 +1.1 VeriFone N PAY 32 23.14 14.90 1338 22.89 4949 22.91 22.81 +.07 +29.2 Vericel Q VCEL 14.75 3.00 756 10.10 2840 10.16 9.45 +.40 +85.3 VerintSys Q VRNT 46.45 37.05 287 46.20 1181 46.20 43.20 +1.85 +10.4 Verisign Q VRSN 37 145.57 92.91 384 141.91 1779 142.66 136.63 +4.49 +24.0sVerisk Q VRSK 38 110.32 78.97 684 110.58 2547 110.84 106.55 +2.94 +15.2 Veritex Q VBTX 28 33.08 23.84 101 32.32 400 32.50 30.98 +1.25 +17.1 Veritiv N VRTV 45.40 20.35 40 40.50 194 40.60 38.90 +.65 +40.1 Veritone n Q VERI 74.92 7.76 220 17.15 732 18.21 16.60 +.33 -26.1 VerizonCm N VZ 2.36 4.6 7 54.77 42.80 10199 51.48 44240 51.66 49.70 +1.17 -2.7 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 49 26.10 148 26.18 25.87 +.22 -1.1 VermilnE g N VET 2.03 40.59 29.91 94 36.41 310 36.71 35.41 +.40 +.2tVermillion Q VRML 2.10 .73 104 .78 463 .92 .73 -.00 -59.7 VeronaPh n Q VRNA 25.55 10.44 3 13.75 9 14.28 13.24 +.09 +15.8 Verrica n Q VRCA 23.29 16.54 24 19.82 42 20.24 19.25 +.09 +13.3 Versartis Q VSAR 22.10 1.35 232 2.03 953 2.25 1.95 -8.0 Verso Cp N VRS 22.69 3.82 113 22.39 1194 22.52 21.35 +.63 +27.4 Versum N VSM .24f .6 42.74 31.35 245 37.52 823 37.65 36.50 +.37 -.9 VertexEn Q VTNR 1.50 .65 40 1.06 120 1.07 1.00 +11.6 VertxPh Q VRTX 178.25 125.50 1513 173.45 6237 173.64 164.70 +3.49 +15.7 Veru Inc Q VERU 3.00 .90 102 2.02 880 2.18 1.92 +77.2 ViaSat Q VSAT 80.26 57.75 376 68.49 1502 68.78 63.51 +2.77 -8.5 ViacomA Q VIA .80 2.3 8 42.55 28.20 30 35.15 110 35.30 34.12 -.30 +.7 ViacomB Q VIAB .80 2.7 6 36.77 22.13 1176 30.00 6322 30.09 28.91 -.16 -2.6 ViadCorp N VVI .40 .7 28 61.85 46.05 32 57.10 175 57.25 53.51 +2.85 +3.1 Viavi Q VIAV 30 11.54 8.34 830 10.34 5016 10.37 9.93 +.10 +18.3 Vical rs Q VICL 3.70 1.02 227 1.30 616 1.33 1.10 +.15 -29.0 Vicon A VII .76 .19 8 .27 190 .30 .26 -.03 -31.5 Vicor Q VICR 52.05 16.30 158 46.35 640 46.60 43.27 +2.80 +121.8 VicDvAcc n Q VSDA 29.50 25.49 28.35 1 28.52 28.35 -.11 -.4 VicMultiF n Q VSMV 29.20 24.81 1 28.03 22 28.03 27.42 +.21 +1.6 Vict500VW Q CFA .44e .9 52.01 43.63 17 50.06 229 50.15 48.99 +.64 +2.6 VictDisEnV Q CSF .38e .8 49.05 39.59 9 48.76 29 48.91 47.16 +1.26 +8.0 Vict500EV Q CFO .47e .9 52.03 43.52 45 50.05 288 50.12 48.93 +.64 +2.6 VicEM Hi n Q CEY 28.35 23.66 3 24.21 34 24.30 23.67 +.25 -7.3 VictDevVol Q CIZ .01j 39.92 32.09 16 33.97 407 34.13 33.22 +.06 -3.2 VictIncEV Q CDC 1.09e 2.3 48.81 42.77 47 46.84 159 46.98 45.88 +.52 +.9sVictSCVol Q CSA .16e 50.04 40.61 1 50.01 7 50.08 48.42 +1.21 +8.6 VictIntlVol Q CIL .15e 46.94 37.10 39.06 13 39.14 38.61 -.21 -3.9 VicEmMkt Q CEZ 31.99 26.23 1 26.55 6 26.75 26.46 -.31 -10.5 VictLCHiDv Q CDL .44e 47.44 41.69 4 45.65 49 45.69 44.67 +.35 +.8sVictSCHiD N CSB .60e 47.14 39.13 4 47.28 19 47.35 45.50 +1.26 +6.0tVictIntHiD Q CID .33e 38.00 33.58 2 34.73 13 34.73 33.58 +.53 -4.1 VictCap n Q VCTR 13.50 9.72 53 10.11 130 10.95 9.94 -.47 -12.8 ViewRay n Q VRAY 10.64 4.40 778 8.08 3885 8.20 6.63 +1.16 -12.7 VikingTh n Q VKTX 13.43 .88 1667 10.25 6095 10.59 9.20 +.76 +152.5 VillagB&T Q VBFC 53 34.30 26.90 33.75 1 34.00 33.25 +10.1 VillSupMkt Q VLGEA 1.00 3.3 17 31.49 21.95 30 30.00 93 30.40 28.53 +.79 +30.8 VinaConc N VCO .66e 1.6 47.99 30.95 36 41.07 138 41.75 38.45 -.54 +11.0 VinceHlg rs N VNCE 5 17.30 3.20 25 16.98 95 17.24 15.78 +.49 +174.3sViperEnPt Q VNOM 1.92f 5.9 37 33.92 14.76 492 32.30 2462 33.92 31.70 +.39 +38.4 Vipshop N VIPS 10 19.14 7.79 5662 10.90 20683 11.01 10.41 +.05 -7.0 VirTra n Q VTSI 7.36 4.14 14 4.51 73 5.04 4.49 -.61 -28.4 Virco Q VIRC .06 1.4 6.05 3.95 0 4.41 13 4.65 4.30 +.01 -12.7 VirnetX A VHC 8.75 2.10 199 3.50 861 3.60 3.35 +.10 -5.4 VirtuFin n Q VIRT .96 3.6 14 37.85 13.10 541 26.60 3887 26.85 25.60 +.05 +45.4 VirDynCr n N BLHY 25.49 24.24 6 24.58 26 24.59 24.27 +.07 -.9 ZweigTR N ZTR .97 8.5 14.18 10.74 89 11.49 413 11.52 11.26 +.22 -14.3tVirtGblMSc N VGI 1.87 13.7 19.46 13.32 60 13.66 260 13.67 13.32 +.29 -21.9 VirtusInv Q VRTS 1.80 1.4 16 138.03 103.81 40 130.10 157 134.20 126.50 +2.15 +13.1 VirtusIn pf Q VRTSP 1.81 1.6 114.06 96.13 0 110.31 1 110.31 109.00 +.76 +9.3 Virtusa Q VRTU 54.21 28.45 79 51.20 552 51.24 48.31 +2.52 +16.2 Visa s N V .84 .6 45 136.69 93.19 4838 134.09 21185 134.28 131.15 +1.64 +17.6sVishayInt N VSH .34f 1.3 25.70 16.45 2226 25.25 9669 25.70 22.88 +2.05 +21.7 VishayPrc N VPG 37 40.45 16.55 32 39.50 176 39.81 37.70 +1.35 +57.1 VistaGold A VGZ .92 .60 82 .67 617 .71 .65 -.02 -4.3 VistaOutd n N VSTO 25.07 12.36 548 16.58 1736 16.63 15.33 +1.09 +13.8 VistaGn n Q VTGN 2.65 .69 267 1.42 871 1.44 1.35 +.05 +27.6 Visteon s Q VC 27 140.64 91.20 1729 136.27 2888 137.27 124.75 +7.03 +8.9 VistraEn n N VST 24.81 15.79 3452 22.91 14900 24.01 22.36 -.75 +25.1sVitalThera Q VTL 7.33 2.43 415 7.25 1148 7.35 6.60 +.40 +21.8 VitaminSh N VSI 8 12.00 2.95 241 7.15 899 7.15 6.70 +.20 +62.5 ViveveMd n Q VIVE 7.73 1.60 147 2.83 643 2.87 2.55 +.11 -43.1 VivintSolar N VSLR 20 6.10 2.70 279 5.15 1222 5.22 4.80 +.20 +27.2 Vivopwr n Q VVPR 6.69 1.02 91 1.96 426 2.32 1.81 -.38 -32.4 Vivus Q VVUS 3 1.32 .33 342 .74 1403 .79 .69 +.03 +46.1 VMware N VMW 42 165.00 85.70 1510 157.68 17915 163.00 153.60 +10.71 +25.8sVoceraCm N VCRA 32.37 22.43 302 32.03 1212 32.72 29.70 +2.14 +6.0 Vodafone Q VOD 1.82e 7.2 32.75 24.04 3839 25.32 12655 25.47 24.09 +1.01 -20.6tVolarisAv N VLRS 16.00 4.87 786 6.03 1982 6.18 4.87 +.95 -24.8 VolitionRX A VNRX 4.00 1.85 4 2.22 70 2.24 2.05 +.22 -24.5 VoltInfoSci A VISI 4.90 2.16 11 3.75 38 3.75 3.28 +.35 -1.3sVonage N VG 13.17 6.28 1605 13.20 5672 13.32 12.61 +.31 +29.8 Vornado N VNO 2.52 3.4 27 80.92 64.14 758 75.14 3315 76.10 72.34 +1.22 -3.9 Vorndo pfK N VNOpK 1.43 5.5 25.78 23.64 13 25.72 77 25.75 25.38 +.32 +1.8 Vorndo pfL N VNOpL 1.35 5.4 25.78 22.37 26 24.87 119 24.90 24.36 +.35 -.1 Vornad pfM N VNOpM 1.31 5.6 25.18 21.57 35 23.51 131 23.91 23.30 +.30 -6.3 Voxeljet N VJET 6.37 3.07 22 3.50 59 3.63 3.35 -.01 -23.4tVoyaAsPcD N IAE 1.02 10.9 11.38 9.37 160 9.39 264 9.79 9.35 -.40 -10.4tVoyaEmHi N IHD .92 11.9 9.86 7.69 87 7.73 274 7.88 7.69 -.13 -13.1 VoyaFincl N VOYA .04 .1 17 55.27 35.82 1036 47.08 4034 47.54 46.21 +.08 -4.8 VoyaGlAdv N IGA 1.12 10.0 11.85 10.45 95 11.19 270 11.31 11.09 -.16 -2.1 VoyaGlbDv N IGD .91 12.4 8.16 7.00 258 7.34 1034 7.36 7.26 +.05 -5.3 VoyaInfra N IDE 1.46 9.8 17.66 14.35 65 14.86 219 15.19 14.86 -.40 -11.8tVoyaIntHD N IID .83 12.7 7.94 6.48 36 6.53 135 6.60 6.48 -.08 -13.4 VoyaPrRTr N PPR .29 5.8 5.38 4.98 205 5.04 1035 5.05 5.01 +.01 -.6 VoyaNatRs N IRR .81 12.9 7.00 5.63 52 6.25 301 6.26 6.05 +.06 -.2 VoyagerT n Q VYGR 31.91 8.10 358 19.70 1608 20.33 18.50 +.16 +18.7 vTvThera n Q VTVT 8.40 .65 631 1.56 939 1.72 1.41 +.02 -74.0 VulcanM N VMC 1.12 .9 28 141.20 108.17 739 130.44 3411 131.52 126.26 +1.38 +1.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 75

A -ACNB Cp ACNB 35.50 +.35 ARCAbio rs ABIO .55 -.01 AbeonaTh ABEO 15.95 -.25 Abraxas AXAS 2.98 +.06 Acasti g rs ACST .59 -.01 AccelrDiag AXDX 21.15 +.60 AcerTh rs ACER 23.83 +.28 AdamisPh ADMP 4.50 -.15 AdestoTc n IOTS 8.50 AdmaBio ADMA 4.40 -.20 Adomani n ADOM .81 -.13 AMD AMD 16.36 +.86 AehrTest h AEHR 2.61 +.03 AEtern g rs AEZS 2.03 +.08 Aethlon rs AEMD 1.34 +.01 Agenus AGEN 2.42 +.02 AgroFresh AGFS 7.08 -.04 Airgain n AIRG 10.12 +.37 AkariTh rs AKTX 2.06 +.05 AkersBios AKER .38 Akoustis n AKTS 8.79 +.24 Albireo ALBO 36.63 -.18 AldeyraTh ALDX 8.20 All MMA n AMMA .30 -.01 AltaMesa n AMR 6.79 +.04 Amedica rs AMDA .79 +.05 AmeriHld n AMRH 1.13 -.02 AmElTech AETI 1.27 +.03 Anavex rs AVXL 3.44 -.02 AntaresP ATRS 2.70 -.04 ApollEnd rs APEN 7.33 -.04 ApolMed n AMEH 24.95 -1.55 ApplRecy h ARCI .66 -.01 ApldDNA APDN 1.29 ApricusB rs APRI .38 -.01 AptoseB g APTO 3.64 -.20 AquaMetal h AQMS 2.85 -.13 AquaB Tc n AQB 3.29 +.12 Aradigm h ARDM 1.48 +.01 Arcimoto n FUV 4.68 +.27 AspenGp n ASPU 7.23 -.03 AssembBio ASMB 39.87 -.05 Astrotch rs ASTC 3.61 +.08 AsureSftw h ASUR 16.26 -.34 Athersys ATHX 1.98 +.08 AtlAcq rt ATACR .51 -.05 Atomera n ATOM 6.04 +.33 AttisInd hn ATIS .39 -.01 Attunity ATTU 11.79 +.07 AutoWeb AUTO 4.06 -.02 AVEO Ph h AVEO 2.41 +.06 AvidBios rs CDMO 4.40 +.12 AvistaHl n AHPA 10.05 +.01 AxoGen AXGN 54.05 +.75 AytuBioSc n AYTU .28 +.01 AzurRx n AZRX 3.16 +.01B -BIO-key n BKYI 2.55 -.04 BOS Ltd BOSC 2.50 +.07 BankMarin BMRC 82.55 -.40 BioDlvry lf BDSI 3.00 +.10 BioLifeSol BLFS 17.02 +.35 BioLneRx h BLRX .91 -.01 BioanlySys BASI 1.95 -.07 Bioblast rs ORPN 1.73 +.01 Biocept rs BIOC .18 +.01 Biomeri n BMRA 4.05 +.05 BiostrPh rs BSPM 2.38 BisnCap n BCAC 10.01 -.01 BisnCap rt BCACR .42 +.08 Boxlight n BOXL 4.47 -.01 Brainstorm BCLI 4.24 -.14 Bridglne rs BLIN 1.27 +.12 BroadwdE BWEN 2.40 +.02C -CAS Med CASM 1.88 -.08 CASI Phr h CASI 7.77 -.05 CHF Sol rs CHFS 1.68 -.05 CM SevSt n CMSS 9.88 -.01 CM SevSt rt CMSSR .32 CTI BioP rs CTIC 5.20 -.02 CUI Glbl CUI 3.00 +.06 CVD Eqp CVV 6.90 -.05 Caladriu rs CLBS 5.75 -.42 CambLrn ABCD 12.04 +.01 CambrBc n CATC 89.61 -1.87 CancerGen CGIX .91 +.04 Capricor CAPR 1.31 +.01 CpstnTur rs CPST 1.48 +.02 CaroFin s CARO 45.17 +.80 CarolTrBk CART 8.40 -.04 CatalstB rs CBIO 11.39 -.09 CatalystPh CPRX 3.29 Catasys n CATS 6.78 +.04 Celcuity n CELC 23.59 +.11 CellectBio n APOP 7.21 +.01 Cellectar rs CLRB .60 -.01 Celsion rs CLSN 3.24 +.05 CelsiusH n CELH 4.75 -.04 Cemtrex rs CETX 2.11 -.02 CntRsDvA CDEV 17.84 +.68 CntlVyCm CVCY 21.70 +.02 CentCas CNTY 8.85 +.12 Cerecor n CERC 4.77 -.03 CescaTh h KOOL .43 -.01 ChampO hrs CSBR 6.25 -.08 Chantic rs BURG 3.19 +.04 CharterFn CHFN 24.56 +.07 ChckPnt n CKPT 2.84 -.04 Chembio CEMI 11.15 ChAdvCns CADC 7.05 +.35 ChinAutLog CALI 2.10 -.02 ChinaAuto CAAS 4.11 -.10 ChinCer rs CCCL 1.62 ChiCmCr h CCCR 1.19 -.01 ChiCustR n CCRC 19.14 -.74 ChinaHGS HGSH 1.61 -.19 ChinLend h CLDC 2.48 -.78 ChinaNRes CHNR 2.16 -.04 ChiRecy rs CREG 1.61 +.06 ChinaNt rs CNET 2.51 +.01 ChromaDx n CDXC 4.21 +.11 CitiusPh n CTXR 2.35 -.04 CivistaBcsh CIVB 25.00 +.25 ClearSign CLIR 1.98 -.03 CoDiagn n CODX 4.24 +.46 CoffeeH JVA 5.63 +.02 CohBar n CWBR 6.28 +.03 CmtyBkTr ESXB 9.70 +.15 CmstkH rs CHCI 2.68 -.01 ContraFect CFRX 2.44 +.17 Corcept CORT 15.21 +.51 CountrP rs CPAH 2.52 +.08 CryoPort rs CYRX 16.18 -.39 CueBioph n CUE 11.76 -.01 Cyclacel rs CYCC 1.48 +.02 CymaBay CBAY 14.23 +.40 CytRx rs CYTR 1.26 +.03 Cytosorbnt CTSO 11.50 -.10D -DareBio rs DARE 1.28 -.05 DarioHlth DRIO 1.30 -.05 DasanZ rs DZSI 10.25 -.10 Daseke n DSKE 9.89 -.05 Data IO DAIO 6.38 -.10 Datawatch DWCH 9.75 -.15 DelTaco TACO 14.64 -.03 DelmarPh n DMPI .68 +.03 DeltaTch h DELT 1.10 -.01 Dennys DENN 16.29 -.12 Determine DTRM 1.44 +.03 DifferBr rs DFBG 5.30 +.44 DiffusP hn DFFN .48 +.01 DigitalAlly DGLY 2.25 +.05 DigitlTurb APPS 1.49 +.04 DivrsRst h SAUC 1.21 -.02 DrprOkw n DOTA 9.98 -.02 DrprOk rt DOTAR .59 DryShips s DRYS 6.11 +.19 DynavaxT DVAX 16.00 +.38E -ENDRA n NDRA 2.61 -.08 ENGlobal ENG 1.25 +.02 EagleBncp EGBN 63.75 +.45 EastsDist n EAST 8.59 +.14 Eco-Stim h ESES .67 -.02 eGain EGAN 17.95 +1.03 EksoBio n EKSO 1.98 -.02 Energous WATT 14.72 +.12 EngyFocus EFOI 2.04 +.14 EsqFnHld n ESQ 26.70 +.30 EuroTech CLWT 3.80 -.09 Euroseas rs ESEA 1.81 +.03 EvofemBio EVFM 2.61 -.10 EvokePhm EVOK 2.62 +.07 ExactSci h EXAS 62.46 +.24 ExelaTch n XELA 4.86 -.01 EyegatePh EYEG .58 +.05F -FS Bncp FSBW 63.87 +.08 FarmersNB FMNB 16.55 +.10 FenncPhr n FENC 10.35 -.48 FinTcII n FNTE 10.00 -.02 FinjanH FNJN 3.78 +.19 FCmtyCp FCCO 25.75 -.15 First LI s FLIC 25.35 -.05 FiveStar FVE 1.45 +.05 Fonar FONR 27.55 +.05 ForshtAut n FRSX 3.24 -.05 FortressBio FBIO 3.13 +.06 Forward h FORD 1.72 +.04 FulingGbl n FORK 3.45 +.05 FullHseR FLL 3.35 +.08G -GSV Cap GSVC 6.99 +.13 GTx Inc rs GTXI 15.45 +.20 GalectinTh GALT 6.74 -.19 GalmedPh GLMD 11.39 -.57 GeneticT rs GENE 1.05 GeniusBr n GNUS 2.43 +.05 Gevo rs GEVO 3.98 -.08 GblEagEnt ENT 2.90 -.02 GlSlfStor n SELF 4.16 -.11 GlobusM rs GLBS .53 +.00 GorsHl A n GSHT 10.19 -.16 Gravity rs GRVY 57.81 -.22 GreenBrick GRBK 9.80 -.25 GrpoFin GGAL 36.14 +.36H -HTG Mol h HTGM 3.29 +.01 HalladorE HNRG 6.28 -.75 HebronTc n HEBT 1.91 -.07 HeliMAn h HMNY .19 -.01 HernTher h HRTX 40.85 +1.20 HerzfldCrb CUBA 6.66 +.05 HeskaCorp HSKA 106.12 -3.74 Histogenics HSGX 2.48 -.05 HostessBr n TWNK 14.11 +.04 HowardBcp HBMD 18.20 +.05 HudsonTc HDSN 2.17 +.10 HuttigBld HBP 4.69 +.07I -ICAD ICAD 3.04 -.01 Itus Cp hrs ITUS 3.33 +.06 IdealPower IPWR 1.07 -.01 IderaPhm IDRA 1.41 -.01 ImmuneP rs IMNP .18 -.00 ImprimisP IMMY 2.33 +.07 IndusAc un INDUU 10.54 InfrEnAlt IEA 9.69 +.09 InspEnt INSE 6.05 -.55 IntecPhm n NTEC 4.60 +.10 Intelliph IPCI .46 +.01 IntlnkEl n LINK 3.13 -.16 IntrpDia rs IDXG .90 iRadimed IRMD 20.95 -.15 Iteris ITI 5.31 -.06 Izea n IZEA 1.02 +.19J -Jason Inds JASN 2.29 -.14 JetPay h JTPY 1.90 +.05 JointCorp JYNT 8.23 -.07K -KBL Merg n KBLM 9.92 KBS Fash rs KBSF 4.91 -.06 KaziaTh rs KZIA 3.40 +.24 KeryxBio KERX 4.03 +.06 KindredBio KIN 11.35 +.25 KingldJw KGJI 1.26 +.01 Kingstone KINS 16.65 -.20 KingtoneW KONE 6.80 -.11 KitovPh n KTOV 2.41 -.02 Koss h KOSS 2.41 +.03L -LM FdgA n LMFA .40 +.00 LRAD h LRAD 2.66 +.03 LaJollaPh LJPC 30.25 +.87 Landcad n LCA 10.13 -.01 LandsEnd LE 27.70 -.30 Vuzix Q VUZI 11.40 4.10 263 7.55 1032 7.70 7.15 +.10 +20.8W -:W&T Off N WTI .40 5.4 13 8.92 1.81 3505 7.47 11334 7.48 6.73 +.32 +125.7 WBI TacGr N WBIA .03e .1 26.51 22.50 6 24.75 20 24.81 24.17 +.44 -1.5 WBI TactV N WBIB .08e .3 27.48 23.67 5 24.63 17 24.70 24.08 +.37 -6.5 WBI TacYd N WBIC .28e 1.2 23.53 20.92 8 23.13 26 23.18 22.66 +.35 +3.4 WBI TacSel N WBID .05e .2 25.62 21.85 5 23.92 19 23.98 23.41 +.36 -2.4 WBI LCTG N WBIE .19e .7 28.05 23.50 9 26.31 31 26.39 25.83 +.38 +1.0 WBI LCTV N WBIF .22e .8 30.46 25.84 6 28.39 20 28.46 27.95 +.22 -1.8 WBI LCTY N WBIG .31e 1.2 28.00 22.65 13 26.17 36 26.24 25.69 +.34 +1.3 WBI LCTS N WBIL .04e .2 29.15 24.92 6 26.23 19 26.29 25.89 +.13 -4.4 WBI PwFact N WBIY 27.94 22.34 20 27.36 60 27.43 26.66 +.49 +2.9 WBITacRot N WBIR 26.78 24.18 1 25.00 8 25.01 24.53 +.30 -1.8tWBI TacInc N WBII .26e 1.1 25.76 23.77 23 23.98 116 24.00 23.77 +.15 -5.5 WBI THiInc N WBIH .45e 1.9 25.43 23.68 21 24.12 280 24.17 23.76 +.20 -3.3 WCF Bcp n Q WCFB .20 2.2 11.00 8.96 0 9.12 0 9.12 9.10 +.12 -4.3sWD 40 Q WDFC 2.16 1.4 38 151.70 103.80 56 151.80 238 152.50 144.05 +5.55 +28.6 WEC Engy N WEC 2.21 3.3 21 70.09 58.48 1521 66.41 6197 66.47 64.44 +1.76 WEX Inc N WEX 37 193.86 101.14 262 193.00 1230 193.73 189.30 +2.52 +36.7sWGL Hold N WGL 2.06 2.3 17 88.77 80.91 871 88.74 2283 88.78 88.65 -.01 +3.4 WMIH Q WMIH 1.61 .60 751 1.41 4121 1.45 1.31 +.07 +66.1 WNS Hldg N WNS 29 53.88 33.28 161 52.49 633 52.94 51.86 +.31 +30.8 WP Carey N WPC 4.06 6.0 19 72.41 59.23 225 67.94 1155 67.99 64.93 +1.59 -1.4tWPP plc N WPP 3.91e 4.9 103.53 75.57 63 79.08 433 79.31 75.57 +.50 -12.7sWPX Engy N WPX 19.23 8.87 6238 18.96 25523 19.28 17.34 +.93 +34.8sWPX pfA N WPXp 1.56 2.0 79.61 44.24 9 78.97 39 80.19 72.31 +3.53 +27.7 WSFS s Q WSFS .44f .8 18 56.70 42.45 74 54.35 306 54.55 52.95 +1.05 +13.6 WSI Inds Q WSCI .16 3.1 58 6.55 2.85 10 5.23 51 5.43 5.15 +.03 -12.9 WVS Fn Q WVFC .32a 1.9 26 18.05 14.76 1 16.53 2 16.55 15.85 -.03 +6.7 Wabash N WNC .30 1.5 14 26.54 18.25 262 19.46 1362 19.60 18.26 +.88 -10.3tWABCO N WBC 16 162.20 113.00 243 116.16 1375 116.59 113.00 -.86 -19.1 Wabtec N WAB .48 .5 31 104.21 69.20 572 100.10 2248 100.68 97.39 +1.52 +22.9 WaddellR N WDR 1.00 5.3 13 23.82 17.53 750 19.03 2907 19.20 17.75 +1.06 -14.8 WageWrks N WAGE 30 69.25 38.40 258 53.15 1264 53.60 49.40 +3.15 -14.3 WalMart N WMT 2.08f 2.5 20 109.98 73.13 5623 84.51 25289 85.94 83.40 -1.14 -14.4 WalgBoots Q WBA 1.76f 2.8 13 83.89 59.07 9610 63.30 40028 64.10 59.50 +3.29 -12.8 WalkerDun N WD 9 61.44 42.66 203 56.76 648 58.17 55.00 +1.11 +19.5 WarrMet n N HCC .20 31.65 8.34 1090 27.54 4929 27.71 25.36 -.03 +39.7 WashFed Q WAFD .68 2.0 16 37.70 29.80 381 33.60 1383 33.70 32.06 +.90 -1.9 WashPrGp N WPG 1.00 12.0 23 9.79 5.40 1446 8.33 6016 8.44 7.93 +.22 +17.0 WashPr pfH N WPGpH 1.88 7.9 25.55 20.05 6 23.83 19 23.96 23.55 +.14 -3.1 WashPr pfI N WPGpI 1.72 8.0 25.90 19.11 8 21.40 74 21.64 21.25 +.03 -13.6 WREIT N WRE 1.20 3.9 30 33.96 24.92 436 31.06 1413 31.31 29.61 +.73 -.2 WshTrst Q WASH 1.72 2.9 21 63.25 48.85 20 59.80 94 59.90 58.10 +1.70 +12.3 WasteCon s N WCN .56 41 78.48 63.14 470 75.74 2066 76.05 74.85 +.46 +6.8 WsteMInc N WM 1.85 2.2 18 89.73 73.18 1566 82.29 5132 82.64 80.88 +.95 -4.6 Waters N WAT 30 220.20 171.32 370 196.48 1443 197.01 191.52 +2.89 +1.7 WaterstnF Q WSBF .48a 2.7 17 20.05 16.60 30 17.55 178 17.60 17.00 +.50 +2.9 Watsco N WSO 5.80 3.2 33 192.94 141.61 144 178.76 713 179.88 175.04 +.48 +5.1 WatscoB N WSO/B 5.00f 2.8 37 192.75 142.00 176.78 +4.6 WattsWtr N WTS .84f 1.0 27 84.25 59.15 74 81.70 409 82.10 77.35 +3.30 +7.6 WaveLfSc n Q WVE 55.95 15.15 127 38.25 716 39.15 35.35 +9.0sWayfair N W 119.84 55.33 1344 121.74 4302 122.05 114.66 +2.98 +51.7 WaysideT Q WSTG .68 4.8 6 19.35 12.60 0 14.10 30 14.43 13.75 +.05 -15.6 WeathfIntl N WFT 4.72 2.07 7731 3.39 34822 3.42 3.11 +.10 -18.7sWeb.com Q WEB 10 26.20 15.75 461 25.75 1786 26.30 25.31 -.10 +18.1 WebsterFn N WBS 1.32f 2.1 22 67.86 44.04 392 64.24 1234 64.78 63.37 +.54 +14.4 WeiboCorp Q WB 142.12 66.35 2420 90.44 6300 91.31 85.66 +1.68 -12.6 WtWatch N WTW 93 105.73 32.16 1014 102.42 3236 104.05 98.51 +1.32 +131.3 WeinRlt N WRI 1.58f 5.1 11 33.83 25.67 596 30.99 2932 31.28 30.06 +.18 -5.7 WeisMk N WMK 1.20 2.2 26 57.82 31.26 96 54.21 417 55.04 52.81 +.87 +31.0 Welbilt N WBT 23.77 18.34 1130 22.90 4175 23.01 20.70 +.59 -2.6sWellcare N WCG 30 253.98 162.25 215 253.39 1026 254.04 245.01 +7.15 +26.0sWelleslyBc Q WEBK .22f .7 22 34.25 25.00 4 33.00 6 34.25 31.75 -.83 +11.1 WellsF pfJ N WFCpJ 2.00 7.8 27.73 25.45 267 25.66 1083 25.74 25.64 -.04 WellsF pfL N WFCpL 75.00 5.9 1359.86 1253.00 29 1266.30 235 1266.49 1258.94 +7.30 -3.3 WellsF pfN N WFCpN 1.30 5.2 25.43 23.51 61 24.80 253 24.97 24.76 -.04 -1.2 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 68 24.78 188 24.89 24.59 +.19 -1.4 WellsF pfP N WFCpP 1.31 5.3 25.53 23.69 55 24.86 199 25.15 24.80 +.06 -1.3 WellsF pfQ N WFCpQ 1.46 5.6 28.06 25.60 215 26.22 533 26.33 25.90 +.32 -2.9 WellsF pfR N WFCpR 1.66 6.0 30.47 26.87 187 27.61 471 27.73 27.45 +.11 -3.5 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 54 26.05 163 26.22 25.82 +.23 -1.5 WellsFargo N WFC 1.56 2.8 13 66.31 49.27 12389 55.89 63824 56.63 55.03 +.45 -7.9 WellsF pfY N WFCpY 26.50 24.33 35 25.36 225 25.44 25.16 +.19 -2.2 WellsF pfX N WFCpX 26.16 24.15 102 25.26 393 25.41 24.98 +.26 -1.1 WellsF pfW N WFCpW 26.65 24.32 69 25.50 236 25.59 25.26 +.28 -1.9 WellsF pfV N WFCpV 26.82 25.00 55 26.07 255 26.24 25.79 +.28 -2.8 EvgGlbDiv N EOD .54m 9.6 6.50 5.52 90 5.65 539 5.65 5.55 +.06 -4.7 WFAdvInco A EAD .82 10.2 8.97 7.80 48 8.00 526 8.02 7.96 +.01 -4.8tWFAdMSec A ERC 1.16 9.2 13.65 12.42 125 12.58 426 12.58 12.42 +.10 -3.7 WFREI pf N WFEpA 1.59 6.1 27.35 25.20 17 26.25 66 26.41 26.01 +.35 -.9 WFAdUtlHi A ERH .90 7.3 13.59 9.51 13 12.36 54 12.40 12.19 +.01 -6.4 Welltower N WELL 1.68e 2.6 15 75.91 49.58 2047 64.40 8123 64.46 61.12 +1.71 +1.0 Welltwr pfI N HCNpI 3.25 5.4 67.53 54.50 11 60.46 54 60.46 58.68 +1.04 +1.0 Wendys Co Q WEN .34 2.0 18 18.22 13.57 1719 17.28 6943 17.43 16.95 +.10 +5.2 WernerEnt Q WERN .36f .9 27 43.95 28.55 475 37.90 2339 38.40 36.85 +.35 -1.9 Wesbanc Q WSBC 1.16 2.5 20 48.37 35.49 64 46.31 313 46.53 44.94 +1.27 +13.9 WescoAir N WAIR 11.95 6.05 327 11.15 2069 11.35 10.93 -.10 +50.7 Wesco Intl N WCC 17 69.35 48.95 283 58.10 1288 58.45 55.95 +1.00 -14.7 WestBcp Q WTBA .80f 3.1 16 28.00 20.90 13 26.05 47 26.10 25.05 +.90 +3.6 WestPhrm N WST .56 .6 43 103.36 80.02 254 100.56 1222 100.81 97.91 +1.27 +1.9 WAmBcp Q WABC 1.60 2.7 30 64.26 49.38 42 58.74 257 58.92 56.17 +2.23 -1.4 WestellT rs Q WSTL 32 4.60 2.71 9 2.88 52 2.90 2.71 +.03 -23.2 WstnAlliB N WAL 17 64.06 44.83 553 57.69 2950 58.23 55.97 +1.08 +1.9 WstnAll56 N WALA 1.56 6.1 26.71 25.15 11 25.63 45 25.77 25.33 -2.2tWstACpLn N TLI .87 8.6 11.22 10.10 65 10.09 121 10.18 10.09 -.02 -4.1tWAstEMkt N EMD .84 6.2 16.16 13.19 482 13.55 1181 13.55 13.19 +.28 -12.9 WsADefOp N GDO 1.36 8.2 18.58 16.28 42 16.56 91 16.74 16.45 -.19 -8.0tWAstGlbHi N EHI 1.16 12.6 10.40 9.03 53 9.17 415 9.17 9.03 +.05 -10.3 WstAstHI2 N HIX .80 13.6 7.35 5.97 336 6.45 930 6.46 6.39 +.01 -7.5 WAHiInOp N HIO .43 8.9 5.21 4.74 165 4.78 793 4.81 4.76 -.04 -5.7 WAstHYOp N HYI 1.32 9.1 15.90 14.41 33 14.48 147 14.60 14.46 -.11 -4.2 WstnAsst N PAI .69 5.0 17.37 13.32 12 13.71 63 13.83 13.68 -.03 -13.4 WstnAsInt N SBI .48 5.6 9.98 8.58 34 8.64 222 8.69 8.61 -.03 -7.2 WAstDefOp N IGI 1.20 5.8 23.67 19.85 23 20.53 66 20.86 20.31 -.42 -10.2 WAMgdMu N MMU .78 6.2 14.60 12.54 77 12.66 406 12.80 12.66 -.02 -10.1 WstAstMtg N WMC 1.24e 11.5 8 10.95 8.54 281 10.74 1163 10.79 10.40 +.32 +7.9tWAMtDOp N DMO 2.82a 12.2 27.29 22.70 26 23.12 187 23.28 22.70 +.08 -6.3 WA MunDef N MTT 1.01a 4.8 23.85 20.45 27 20.99 119 21.85 20.99 -.18 +.5 WstAMunHi N MHF .34 4.7 8.05 7.08 63 7.22 258 7.33 7.16 -.01 -2.5 WAMunPrt N MNP .87 6.2 16.26 13.94 37 14.12 126 14.20 14.11 -7.3 WAstBdF N WEA 1.08 8.5 14.40 12.50 19 12.67 82 12.74 12.59 +.07 -8.3tWstAVari N GFY .93 5.5 17.79 16.53 2 16.78 23 16.92 16.53 +.02 -3.4 WAstInfSc N WIA .38 3.4 12.10 11.10 48 11.34 157 11.43 11.31 -.09 -3.8 WAstInfOpp N WIW .40 3.6 11.75 10.92 53 11.14 310 11.19 11.14 -.01 -2.5 WstC&G gs A WRN 1.44 .71 58 .83 255 .84 .81 -.01 -17.3 WDigital Q WDC 2.00 2.6 9 106.96 75.96 2236 77.93 9498 78.81 76.06 +.52 -2.0 WstnGasEq N WGP 2.19f 6.1 22 43.72 31.63 71 36.02 536 36.41 35.22 +.27 -3.1 WstnGasPt N WES 3.74f 7.6 40 57.15 40.44 300 49.04 2515 49.47 47.71 +.65 +2.0 WstNwEnB Q WNEB .16 1.4 27 11.25 9.30 25 11.08 129 11.10 10.85 +.08 +1.6 WstnUnion N WU .76 3.8 11 22.21 18.38 3277 20.25 12792 20.53 19.99 -.08 +6.5 WestlkChm N WLK 1.59f 1.5 11 124.30 65.41 507 109.46 2525 109.83 105.88 +1.83 +2.8 WestlkCLP N WLKP 1.55 6.3 17 25.65 21.10 15 24.55 94 24.95 24.35 +.05 -1.6 WestmRs s N WMLP .46m 27.0 4.60 .98 43 1.71 89 1.77 1.33 +.31 -38.7 WestpacBk N WBK 1.52e 6.9 26.38 20.52 220 22.16 758 22.17 21.29 +.48 -9.1 WstptFuel g Q WPRT 4.33 1.48 307 2.66 1345 2.74 2.53 +.13 -29.3 WestRck N WRK 1.72 3.0 17 71.55 54.05 1287 56.92 5180 57.42 56.15 -.10 -10.0 WestwtrRs Q WWR 1.70 .35 312 .42 1174 .42 .37 +.02 -60.7 WestwdH N WHG 2.72 4.5 13 71.00 53.51 23 60.37 71 60.79 58.50 +.83 -8.8 WeycoGp Q WEYS .92f 2.5 23 38.25 26.68 8 37.23 31 37.50 36.21 +.83 +25.3 Weyerhsr N WY 1.28 3.4 33 38.39 30.95 2640 37.27 10352 37.44 35.84 +.81 +5.7sWheatPr g N WPM .28e 29 22.72 18.32 1813 22.68 5812 22.86 21.86 +.62 +2.5 Wheelr pfB Q WHLRP 2.25 13.7 23.12 12.58 2 16.40 6 16.45 16.17 +.33 -25.1 Wheelr pfD Q WHLRD 2.19 11.6 24.05 14.66 1 18.80 9 18.91 18.46 +.24 -6.5 Wheeler rs Q WHLR 1.36 32.0 12.30 3.25 26 4.25 192 4.30 3.99 +.21 -57.4 Whrlpl N WHR 4.60f 3.0 31 200.61 142.30 488 150.87 2174 151.26 143.80 +4.64 -10.5 WhtMtIns N WTM 1.00 .1 61 933.70 786.23 10 909.63 42 909.63 895.01 +3.02 +6.9 WhiteHFin Q WHF 1.42 9.8 9 15.80 10.92 39 14.51 120 15.01 14.42 +8.1 WhitHFin 20 Q WHFBL 1.63 6.3 26.08 25.21 25.60 3 25.68 25.39 -.04 WhitestnR N WSR 1.14 8.9 32 15.15 10.06 245 12.80 991 12.87 12.31 +.42 -11.2 WhitngPet rs N WLL 56.47 15.88 2098 52.28 10748 52.72 49.80 -.44 +97.4 WidOpW n N WOW 17.89 6.03 739 11.00 2322 11.06 9.47 +1.34 +4.1 WidePoint A WYY .73 .41 81 .53 323 .55 .52 -.02 -18.5 WildhRs n N WRD 29.67 10.36 1132 24.10 4551 25.23 23.20 -1.26 +30.9 WileyJA N JW/A 1.20 1.9 17 71.75 51.50 172 63.80 1100 64.20 61.60 +1.73 -3.0 WileyJB N JW/B 1.20 1.9 17 71.40 51.76 0 64.04 2 64.04 62.63 +1.71 -2.5 Wilhelmina Q WHLM 27 8.73 5.40 0 6.28 16 6.28 6.00 +.30 -2.9 WillScot Q WSC 15.60 9.45 308 14.85 1755 14.90 14.35 +.05 +16.9 WillmValV Q WVVI 24 8.86 7.81 12 8.29 19 8.55 8.24 -.26 +.4 WillVV pfA Q WVVIP .22e 4.6 9.00 4.17 0 4.77 1 4.98 4.77 -.23 -8.4 Willdan Q WLDN 25 36.87 19.25 66 31.61 273 33.00 30.21 +.64 +32.0 WLyonHm N WLH 12 32.95 18.85 286 23.46 897 24.09 22.72 +.26 -19.3 WmsCos N WMB 1.36 4.9 11 33.67 24.00 5491 27.58 20541 27.69 26.51 +.47 -9.5 WillmsPtrs N WPZ 2.46f 5.9 49 44.06 32.74 1182 41.33 5068 41.54 39.84 +.74 +6.6 WmsSon N WSM 1.72 2.8 18 65.99 42.68 880 60.99 3946 62.27 60.11 -.39 +18.0 WillisLFn Q WLFC 14 36.70 22.51 4 32.23 36 32.24 30.91 +.64 +29.1 WillisTwW Q WLTW 2.40 1.5 34 165.00 142.67 497 155.93 1446 156.54 149.87 +4.33 +3.5tWindstm rs Q WIN 20.20 4.81 943 4.90 3649 5.50 4.67 -.37 -47.0 Wingstop n Q WING .28a .5 75 55.86 29.54 409 53.15 1224 54.40 51.15 +1.03 +36.4 Winmark Q WINA .60f .4 26 153.70 121.55 3 147.00 20 150.42 144.88 -1.45 +13.6 Winnbgo N WGO .40 1.0 13 58.65 33.15 415 42.00 1557 42.10 39.81 +1.40 -24.5 WinsFin Q WINS 390.88 46.00 0 60.01 0 60.01 60.01 -22.99 -66.7 Wintrust Q WTFC .76 .9 19 99.96 67.74 257 88.42 1667 89.39 86.28 +1.37 +7.3tWintrst pfD Q WTFCM 1.64 6.0 29.31 26.62 6 27.19 24 27.24 26.62 +.35 -2.8 Wipro s N WIT .03e .6 6.40 4.50 730 4.91 3846 4.92 4.71 +.12 -10.2 WirelessT A WTT 2.64 1.35 6 2.21 18 2.22 2.14 +.01 -9.1 WT IntQua N IQDG 32.75 27.93 6 29.92 19 29.95 29.47 +.03 -2.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WT ST HiYl N SFHY 51.40 48.47 1 49.61 51 49.77 49.33 +.17 +1.2tWT HiYld n N WHFY 52.27 48.72 0 48.90 4 49.01 48.72 -.07 -2.9tWT Corp n N WFIG 50.34 47.25 1 47.81 1 47.81 47.25 +.59 -4.3 WT EmMDv N DVEM 36.70 29.66 1 31.08 8 31.16 30.46 +.10 -6.4 WT G exMx N XMX 31.68 27.03 29.44 1 29.44 29.44 +.35 -.7 WT DyCEu N DDEZ 33.88 29.43 29.57 0 29.57 29.57 -.06 -6.1 WT DyInEq N DDWM 32.00 28.25 3 29.19 78 29.19 28.65 +.26 -4.4 WT DyInSm N DDLS 34.74 30.22 2 31.44 8 31.48 31.43 -.28 -6.2 WTBearEq N DYB 26.48 24.64 2 26.18 17 26.18 25.95 +.16 +.4 WisdTrMdE Q GULF 1.10e 5.8 20.00 16.43 33 19.12 59 19.44 18.80 -.27 +8.5 WT LgSEq N DYLS 34.53 29.20 77 33.74 267 33.80 32.77 +.67 +3.6tWT EuLoc N EZR 34.19 27.36 1 28.16 5 28.16 27.36 +.37 -9.5 WT SCDiv N HGSD 26.76 23.81 3 25.96 91 26.04 25.79 -1.0 WT GlSmC N GSD 35.24 30.06 48 32.41 51 32.45 32.27 +.10 -2.0 WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 63 48.71 182 48.71 48.41 +.25 -4.0 WTEurSmC N EUSC .53e 32.83 28.83 17 30.34 87 30.39 29.84 +.31 -2.4 WT PutStr N PUTW 30.04 26.65 103 29.78 332 29.78 29.25 +.35 +2.5 WT EMexSt N XSOE .77e 2.6 35.10 26.76 19 29.33 68 29.44 28.84 -.05 -7.9 WT JpDvG N JHDG 30.34 25.63 27.18 6 27.23 27.13 -.52 -6.1 WTIntHDv N IHDG .70e 1.4 32.92 29.34 39 31.65 209 31.71 31.41 -.14 -.1 WT EurDiv N EUDG .51e 2.0 28.46 24.74 2 25.95 36 25.97 25.32 +.37 -3.7 WTFltRtTr N USFR 27.90 24.96 159 25.08 2157 25.09 25.04 +.3 WT SCQDv Q DGRS .66e 1.8 37.82 31.44 3 37.61 31 37.70 36.49 +.92 +5.3 WT USQDv Q DGRW .59e 1.4 44.54 36.50 95 41.54 373 41.65 40.73 +.53 +.3 WT EurHdg N HEDJ 3.51e 2.3 67.62 60.26 540 64.20 2351 64.28 62.74 +1.06 +.8 WTChixSte Q CXSE 1.54e 1.9 96.79 65.74 37 80.07 116 80.86 78.34 -1.59 -7.1 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.70 0 69.24 1 69.24 68.82 +.12 -5.3tWT AsiaDb N ALD 1.02 2.3 46.97 43.23 2 43.62 4 43.80 43.23 -.24 -4.6tWTEmLDbt N ELD 1.74 5.0 40.08 34.10 40 34.75 104 34.85 34.10 +.35 -9.6 WisDynCu n N DHDG 26.16 23.26 5 24.71 32 24.71 24.50 +.03 -1.4 WisYldEn n N SHAG 52.53 48.66 4 48.95 17 48.95 48.78 +.04 -1.6 Wis US Mul N USMF 29.69 24.68 5 29.28 10 29.35 28.74 +.38 +5.4 GrnHCmdty N GCC 19.89 18.37 15 18.65 448 18.72 18.44 -.19 -3.0 WisdomTr Q WETF .12 1.3 26 13.41 8.37 605 9.55 2827 9.76 8.99 +.47 -23.9 WT Diefa N DWM .74e 1.4 59.63 51.45 34 53.34 123 53.42 52.03 +.59 -4.4tWT DefaEq N DTH 1.75e 4.2 47.40 40.87 12 42.16 54 42.23 40.87 +.76 -5.0 WTDv exF N DTN 2.48e 2.8 92.93 80.20 10 88.15 27 88.20 85.91 +1.26 -.3 WTEurEq N DEW 1.75e 3.8 51.17 44.94 3 46.36 29 46.43 45.28 +.53 -4.4 WTEurSC N DFE 1.48e 2.2 75.61 63.66 118 65.96 399 66.06 64.69 +.70 -6.5 WT EqInco N DHS 2.10e 3.0 75.26 66.21 22 71.04 54 71.10 69.24 +1.10 -2.5 WTIntD exF N DOO 2.01e 4.7 46.39 40.29 24 42.89 78 42.92 41.41 +1.05 -1.2 WT IntLC N DOL 1.69e 3.5 54.18 46.87 24 48.55 92 48.60 47.15 +.76 -4.1 WTIntMC N DIM 1.53e 2.3 73.72 63.06 4 65.79 30 65.84 64.27 +.52 -4.6 WTIntSC N DLS 1.16e 1.6 81.62 68.71 51 71.71 207 71.81 70.66 -.24 -6.6 WTGxUSDv N DNL .99e 1.7 62.84 52.50 2 57.34 13 57.37 56.37 +.25 -3.1 WTJpnSC N DFJ 1.26e 1.7 85.64 68.86 86 74.96 322 75.58 74.29 -2.03 -6.8 WTJpHedg N DXJ 1.37e 2.6 62.78 50.80 882 53.21 4598 53.36 52.69 -.77 -10.3 WT LCD N DLN 1.84e 2.0 97.25 83.50 26 90.98 111 91.08 89.11 +1.23 -1.2 WT MCD s N DON 36.59 31.65 197 36.31 770 36.36 35.47 +.51 +2.9 WTAustDiv N AUSE 1.46e 2.6 61.99 54.71 1 56.59 4 56.59 54.91 +.86 -5.0 WTAsiaPxJ N AXJL 2.22e 3.3 75.33 64.82 1 66.36 4 66.36 65.32 -.12 -5.5 WT SC s N DES 30.55 25.48 103 30.48 660 30.54 29.41 +.83 +4.9 WT TotDv N DTD 2.05e 2.2 97.46 84.30 6 92.41 47 92.43 90.48 +1.27 -.6 WT MgdFut N WDTI 40.66 38.34 4 39.74 26 40.00 39.73 -.10 +.4tWT EmCur N CEW 20.09 18.44 9 18.66 1146 18.70 18.44 +.09 -4.0 WTESCDv N DGS 1.29e 2.7 57.04 45.36 125 47.27 635 47.46 46.65 -.42 -9.4 WT EmEq N DEM 1.80e 4.2 50.31 40.54 254 43.01 807 43.18 42.25 +.14 -5.2 WTEMQDv Q DGRE .67e 2.7 28.95 23.68 9 25.05 37 25.18 24.49 +.20 -8.1 WTGxUSRe N DRW 1.22e 4.0 34.85 29.08 17 30.45 49 30.51 29.80 +.19 -6.5 WT NegAB Q AGND .78 1.8 45.12 42.75 2 43.28 97 43.76 43.20 +.01 -.1 WT IntHdg Q AGZD .84 1.8 48.65 47.59 4 47.86 35 47.89 47.72 +.11 -1.1 WT NegHY Q HYND .90e 4.3 22.48 20.26 15 20.95 279 21.50 20.92 -.03 +2.2 WT India N EPI .22e .9 29.52 24.49 978 25.16 5594 25.28 24.80 -.01 -9.6 WT IntHY Q HYZD 1.02 4.3 26.52 22.99 57 23.95 343 23.98 23.73 +.03 -.9 WTGermH Q DXGE 1.39e 2.4 33.99 29.38 5 30.31 33 30.33 29.67 +.54 -5.9 WT JpHFn N DXJF 3.48e 1.2 27.59 21.93 3 23.03 203 23.36 22.90 -.51 -11.3 WTUSDBull N USDU 1.78e 26.89 24.78 21 26.33 66 26.84 26.12 -.25 +1.7 WT JpSCEq Q DXJS 1.10e .5 47.87 39.36 21 42.41 58 42.92 42.02 -1.20 -8.0 WTEMCnG Q EMCG .59e 2.6 28.89 22.28 2 23.00 25 23.02 22.47 +.14 -14.6 WT LowPE N EZY .90e 1.1 88.16 72.62 3 83.42 5 83.42 81.86 +.94 +1.9 WT SCErn N EES .95e 2.4 40.21 31.16 94 39.89 243 39.94 38.43 +1.20 +10.1 WT MCEr s N EZM 41.78 34.70 38 40.93 229 41.03 39.76 +.76 +3.2 WT Er500 s N EPS 33.14 27.84 28 31.08 88 31.17 30.39 +.40 WT TotErn N EXT 1.49e 4.6 92.23 30.05 2 32.06 8 32.07 31.39 +.42 +.6 Wix.com Q WIX 109.20 50.90 375 105.30 1239 106.35 98.40 +5.00 +83.0 WolvWW N WWW .32 .9 25 36.90 25.25 458 34.10 2113 35.11 33.98 -.67 +7.0 Woodward Q WWD .57 .7 29 89.30 65.76 154 78.01 676 78.19 75.83 +1.15 +1.9 WooriBank N WF 53.50 38.29 6 45.44 43 45.52 43.62 +1.47 +1.7 Workday Q WDAY 140.00 92.80 1928 128.75 6883 129.55 119.60 +7.63 +26.5 Workhrs rs Q WKHS 3.82 1.50 231 1.60 659 1.84 1.57 -.22 -37.5 Workiva N WK 27.60 18.35 65 25.15 356 25.40 24.25 +.75 +17.5 WldAccept Q WRLD 17 125.13 71.02 27 115.31 147 115.58 109.61 +4.30 +42.9tWorldFuel N INT .24 1.2 9 40.16 19.79 716 20.50 2930 20.65 19.79 +.09 -27.1sWldW Ent N WWE .48 .6 75.39 20.09 732 76.68 2423 77.13 71.66 +3.86 +150.8 Worldpay N WP 86.06 59.10 1191 83.36 5389 83.47 81.06 +1.58 +13.3 Worthgtn N WOR .92f 2.1 15 53.27 39.52 327 44.87 1993 45.13 41.09 +2.90 +1.8 WrightMed Q WMGI 29.89 19.01 577 26.40 3088 26.51 25.44 +.44 +18.9 WrightM rt Q WMGIZ 1.74 .61 1.28 3 1.31 1.30 -15.2tWyndHtR n N WH 66.95 57.16 629 59.46 3077 60.10 57.16 +.63 -3.2 Wynn Q WYNN 3.00f 1.9 43 203.63 124.11 2012 156.86 13640 159.99 151.02 -10.48 -7.0X-Y-Z:XAI Oct n N XFLT 11.15 9.03 122 9.22 148 9.23 9.11 +.08 -1.9txG Tech rs Q XGTI 2.65 .58 403 .63 865 .65 .58 -.01 -61.2 XL Grp N XL .88 1.6 56.50 33.77 777 56.41 5796 56.47 55.92 +.46 +60.4 XO Group N XOXO 100 34.58 17.29 110 33.28 471 33.70 31.64 +1.28 +80.3 XOMA rs Q XOMA 17 37.25 6.85 64 23.73 309 24.12 20.78 +2.85 -33.3 XPO Logis N XPO 40 115.49 54.34 954 101.36 5077 102.12 98.38 +1.18 +10.7 XTL Bio rs Q XTLB 3.94 1.55 0 1.99 19 1.99 1.81 +.08 -13.0 XBiotech n Q XBIT 5.80 3.55 30 4.69 174 4.79 4.21 +.21 +19.0 XcelBrnds Q XELB 10 5.00 1.80 14 2.60 113 2.60 2.10 +.25 -21.2 XcelEngy Q XEL 1.52 3.2 20 52.22 41.51 2194 46.96 9980 47.08 45.70 +1.28 -2.4 Xcerra Q XCRA 14.49 9.20 353 14.14 1700 14.17 13.75 +.17 +44.4 Xencor Q XNCR 43.39 18.97 197 39.05 739 39.17 36.29 +2.04 +78.1 XeneticB n Q XBIO 8.95 1.37 5268 5.29 6063 6.39 3.77 +1.21 +175.7 XeniaHtls n N XHR 1.10 4.4 15 25.90 19.08 414 24.85 1778 24.89 23.80 +.49 +15.1 XenonPhm Q XENE 11.00 2.10 251 10.05 738 10.40 9.00 +.85 +255.8 XeriaPh n Q XERS 22.37 15.75 7 18.67 124 19.97 17.52 -.31 -7.7 Xerium N XRM 13.28 3.70 215 13.28 705 13.28 13.24 +.04 +211.7 Xerox rs N XRX 1.00 4.1 30 37.42 23.52 2647 24.39 9201 24.51 23.71 +.39 -16.3 Xilinx Q XLNX 1.44f 2.1 34 78.02 60.12 1531 67.59 6348 67.79 64.30 +2.33 +.3tXinyuanRE N XIN .40 8.7 7 8.29 4.23 246 4.60 1005 4.66 4.23 +.15 -32.5 Xperi Q XPER .80 4.8 35.40 15.60 223 16.65 1140 17.16 16.00 +.55 -31.8sXploreTch Q XPLR 50 5.98 1.93 208 5.96 3428 5.98 3.75 +2.12 +109.9 XpressSp rs Q XSPA 1 1.80 .29 74 .30 1526 .35 .29 +.01 -77.8 XspandPr n Q XSPL 11.63 5.25 56 6.82 542 8.90 6.55 -.95 +16.2 Xunlei Ltd Q XNET 27.00 3.11 519 11.07 1969 11.32 10.54 +.37 -28.1 Xylem N XYL .84f 1.3 28 79.83 54.08 1220 66.81 4920 68.04 66.15 -.57 -2.0tYPF Soc N YPF .11e .8 26.70 13.14 1754 14.67 9777 14.87 13.14 +1.09 -36.0 YRC Wwde Q YRCW 17.61 8.07 299 10.29 1118 10.51 9.89 +.24 -28.4 YY Inc Q YY 6 142.97 55.83 1494 97.21 5123 101.26 93.11 -3.26 -14.0 Yamana g N AUY .02 .6 3.80 2.21 12368 3.10 58742 3.15 2.83 +.20 -.6 Yandex Q YNDX 92 44.49 25.65 1733 36.95 8108 37.01 34.99 +1.05 +12.8 Yatra n Q YTRA 12.85 5.00 267 5.75 971 5.81 5.08 +.39 -23.1 Yelp N YELP 23 48.40 29.30 1007 39.96 3319 40.31 38.62 +.78 -4.8sYext n N YEXT 20.03 10.58 1075 19.49 3194 20.03 18.91 +.15 +62.0 Yld10Bio rs Q YTEN 8.67 1.37 37 1.44 237 1.50 1.38 +.03 -18.6 YintechIn n Q YIN .36e 4.4 14.81 7.21 47 8.16 125 8.54 7.94 -.21 -14.6 Yirendai n N YRD 53.50 19.51 306 21.16 1378 21.25 19.80 -.06 -51.9 YogaWks n Q YOGA 5.85 1.73 9 1.85 38 1.90 1.79 +.05 -34.6 YorkWater Q YORW .67 2.0 33 39.00 27.45 12 33.45 60 33.62 31.75 +1.65 -1.3 Youngevt n Q YGYI 6.75 3.17 14 4.20 32 4.44 4.00 +.07 +1.7 YulongE rs Q YECO 9.00 1.25 17 2.50 178 2.76 2.35 -.14 -7.4 YumBrnds N YUM 1.44f 1.8 28 88.07 72.38 1393 78.27 5897 78.51 77.09 +.05 -4.1 Yum China N YUMC .40 48.75 33.56 2386 37.34 9194 38.72 35.99 -1.12 -6.7 YumaEn rs A YUMA 3.10 .33 1218 .62 4514 .74 .48 +.09 -46.7 ZK Intl n Q ZKIN 16.00 3.17 22 3.84 244 4.66 3.17 +.67 -60.8 ZTO Exp n N ZTO 21.70 12.84 884 19.66 9694 20.77 19.11 -.34 +24.0sZafgen Q ZFGN 10.75 3.21 507 10.84 3689 11.24 9.31 +.61 +134.6 Zagg Q ZAGG 18 23.70 8.30 228 17.45 1125 17.50 16.60 +.15 -5.4 ZaiLab n Q ZLAB 35.74 17.85 119 23.00 312 23.98 22.25 -.25 +8.3sZayoGrp N ZAYO 38.29 29.73 2005 38.37 12855 38.47 36.18 +1.89 +4.3tZealndPh n Q ZEAL 20.37 12.01 7 13.55 23 13.74 12.01 +.87 -.4 ZebraT Q ZBRA 161.72 94.78 150 148.25 1571 150.66 140.60 +5.00 +42.8 Zedge n A ZDGE 4.34 1.65 4 3.94 13 4.11 3.67 +.18 +43.3 Zendesk N ZEN 60.26 25.09 976 57.66 4763 58.02 53.85 +3.17 +70.4 ZillowA s Q ZG 65.42 37.96 212 63.01 1824 63.09 58.82 +3.26 +54.7 ZillowC n Q Z 65.70 37.68 809 62.33 4436 62.40 58.15 +3.27 +52.3 ZimmerBio N ZBH .96 .8 15 133.49 104.28 930 114.00 3376 115.12 109.98 +2.56 -5.5 ZionO&G Q ZN 6.90 1.84 325 4.03 1415 4.26 3.85 -.03 +86.6 Zions pfA N ZBpA 1.02 4.2 25.87 23.28 24.15 4 24.37 23.89 +.15 -.3 Zions pfG N ZBpG 1.60 5.9 28.28 26.34 4 27.05 71 27.09 26.85 +.07 -.6 ZionsBcp Q ZION .72e 1.4 17 59.19 41.23 1349 52.58 6510 53.47 51.83 -.11 +3.4 ZionBc 28 N ZBK 1.74 6.1 31.12 27.38 4 28.72 6 29.03 28.53 +.10 -4.7 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 2 25.32 28 25.55 25.07 +.23 -2.0 Ziopharm Q ZIOP 6.67 2.92 980 3.19 3038 3.29 2.96 +.17 -22.9 Zix Corp Q ZIXI 37 6.04 3.82 152 5.50 466 5.54 5.25 +.11 +25.6 ZoesKitchn N ZOES 17.65 8.59 444 9.97 2117 10.49 9.67 +.21 -40.4 Zoetis N ZTS .50 .6 40 89.25 59.50 2074 86.86 10820 87.10 84.20 +1.67 +20.6 Zogenix rs Q ZGNX 48.75 10.05 398 46.60 1126 46.75 42.15 +2.40 +16.4 Zomedica n A ZOM 2.98 1.75 29 2.10 115 2.30 2.05 -.15 +6.2 ZosanoP rs Q ZSAN 28.20 3.80 297 4.63 1651 4.92 4.02 +.55 -55.5 Zscaler n Q ZS 43.98 24.76 1256 38.01 3998 38.78 34.80 +2.26 +15.2 Zumiez Q ZUMZ 20 31.55 11.43 740 23.65 1916 25.15 23.35 -1.40 +13.6 Zuora n N ZUO 37.78 18.75 1223 26.31 4939 28.99 25.82 -.89 +27.7 ZweigFd N ZF 2.44e 21.8 13.16 10.28 84 11.23 294 11.25 10.94 +.26 -12.9 Zymewks n N ZYME 29.00 6.25 227 15.05 378 15.77 14.47 +.27 +98.2 Zynerba n Q ZYNE 20.00 5.42 266 9.72 1563 9.89 7.65 -.02 -22.4 Zynga Q ZNGA 70 4.57 3.20 3616 4.22 20427 4.25 4.02 +.15 +5.5 iPt ShFut n N VXXB 58.10 26.53 1 34.37 4 39.10 34.37 -2.56 +26.1 iShSCOp n N ESML 28.02 25.24 24 27.80 28 27.82 27.00 +.57 +6.8tiShBrHiY n N USHY 50.33 48.13 5 48.32 42 48.39 48.13 -.18 -3.1 iSh US Dv n N DIVR 28.00 24.05 1 26.00 6 26.01 25.50 +.31 -1.4 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 76

Lantronix LTRX 2.78 LeadgBr g LBIX 1.56 -.05 Lifevant rs LFVN 8.44 +1.22 LightPath LPTH 2.34 +.02 Lightbrdg rs LTBR 1.00 +.03 Limbach n LMB 11.86 +.03 LindbladEx LIND 13.47 +.05 Lipocine LPCN 1.38 +.03 LunaInn h LUNA 3.37 +.02M -MEI Phrm MEIP 4.41 -.01 MER Tel rs MTSL 1.12 -.06 MI Acq n MACQ 10.58 +.03 MYOS MYOS 1.49 +.06 MackFn MFNC 17.45 +.01 MadrigP rs MDGL 299.48 +.47 MagneG rs MNGA .34 -.00 ManhBrCa LOAN 7.95 +.10 Manitex MNTX 12.79 -.31 MaraPat rs MARA .89 -.04 Marrone MBII 1.94 -.05 MatlinPr n MPAC 9.90 +.02 MatlnPrt un MPACU 10.50 MedTrBill MTBC 4.01 +.29 Medigus rs MDGS 1.23 -.05 MeetGrp MEET 4.58 MerchBcp n MBIN 28.71 +.25 Microbot rs MBOT .74 +.02 MicronetE MICT 1.58 -.07 MiMedx MDXG 3.35 -.41 Miragen rs MGEN 7.32 +.02 MiratiTher MRTX 52.50 +1.20 MitekSys MITK 9.10 MolecTemp MTEM 5.23 -.24 Moleculin n MBRX 1.71 -.02 MoSys rs MOSY 1.83 +.03 Moxian n MOXC 1.88 +.00 MySize n MYSZ .86 -.01 MyndAn n MYND 1.90 -.10N -NF EngSv NFEC 3.13 -.06 NI Hldg n NODK 16.90 -.07 NV5 Global NVEE 73.45 +1.15 NVE Corp NVEC 131.35 +3.85 NanoDim n NNDM 1.93 +.01 NanoVib n NAOV 4.68 +.04 NatlHld rs NHLD 3.25 -.12 NatHlTr n NHTC 25.36 +.75 NeoGenom NEO 14.00 +.15 Neonode NEON .38 +.02 Neovasc g NVCN .04 -.00 NeptuneT g NEPT 2.98 -.07 NetElem rs NETE 7.39 Netlist h NLST .16 -.00 NetSolTch NTWK 5.65 Neuralst rs CUR 1.13 +.02 NeurMx rs NURO 1.29 -.04 Neurotrpe h NTRP 10.26 +.66 NewAgeB n NBEV 2.03 -.03 NewatrTc n NEWA 18.78 -.37 Nexeo Sol NXEO 9.17 -.02 NextDec n NEXT 6.27 -.17 NovusTher rs NVUS 7.16 -.01 Nxt-ID rs NXTD 1.67 -.01 NymoxPh NYMX 3.65 +.04O -OceanPw rs OPTT .90 +.02 OdysMr rsh OMEX 7.55 -.10 OhrPhar h OHRP .21 +.01 OldLnBc OLBK 35.24 -.07 OnTrack OTIV 1.16 Oncobiolog ONS .90 +.03 Onconva rs ONTX .44 -.02 OncoSec rs ONCS 1.41 +.09 OneHorz rs OHGI .47 -.01 OneSpan OSPN 20.70 +.20 OpGen n rs OPGN 1.88 +.03 OramedPh ORMP 6.26 +.01 OrionEngy OESX 1.08 -.03 OrrstownF ORRF 26.40 -.05 OspyEn A n OSPR 10.15 +.05 OssenInn rs OSN 2.89 +.08P-QPCSB Fn n PCSB 19.92 -.01 PacEthanol PEIX 2.60 +.05 ParkCity PCYG 7.95 ParkrVs rs PRKR .75 -.05 Pavmed n PAVM 1.14 +.03 PayData rs PYDS 1.74 +.03 pdvWirelss PDVW 25.40 +.15 PeopUtah n PUB 36.30 -.10 PFSweb PFSW 9.81 -.17 PierisPhm PIRS 5.46 +.05 PlugPowr h PLUG 2.02 -.03 PluristemT PSTI 1.26 +.01 PointrTel h PNTR 12.20 -.45 PointsInt g PCOM 17.40 +.14 Polarity rs COOL 26.40 -2.57 PranBio rs PRAN 2.59 +.24 Precipio n PRPO .34 -.02 PrecTh rs AIPT 1.20 +.05 ProfirEng PFIE 3.53 +.04 PulseBio n PLSE 15.40 -.10 PureCycle PCYO 10.10 +.20 PyxisTnkr PXS 1.05 Qualstar rs QBAK 7.61 +.08 Qumu Cp QUMU 2.35 +.17R -RMG Net rs RMGN 1.18 -.02 RMR Gp h RMR 81.05 -.35 RXI Phm rs RXII 1.97 +.11 RadaElc rs RADA 3.00 Radcom RDCM 19.75 -.05 RaveRest RAVE 1.38 -.00 ReShape rs RSLS 2.18 +.16 ReadIntlA RDI 16.16 +.01 RealGSol rs RGSE .40 -.13 ReconTech RCON 1.50 -.02 RecroPhm REPH 5.36 +.09 RedhillBio RDHL 9.30 +.22 ReliantBcp RBNC 29.72 +.77 RemarkHld MARK 3.93 -.34 RschFrnt REFR .92 +.11 Resonant RESN 5.31 -.22 RetoEco n RETO 4.97 -.07 RevolutL rs RVLT 4.24 -.05 ReWalkRob RWLK .98 -.00 RiceBran RIBT 2.66 +.31 RiotBlck RIOT 5.15 -.86 Rosehill n ROSE 8.59 RmblOn B n RMBL 6.34 +.13S -S&WSeed SANW 3.15 -.15 SelasLf rs SLS 3.47 +.08 SG Blck n SGBX 5.24 +.04 SGOCO rs SGOC 1.14 +.01 SabanCap n SCAC 10.10 SAExplr rs SAEX 1.63 -.16 Sapiens SPNS 10.16 +.21 SeanrgM rs SHIP .95 +.01 SearsH&O SHOS 2.10 -.10 SecndSight EYES 1.77 +.07 SmLEDS rs LEDS 4.20 +.09 SenesTc n SNES 1.66 -.04 SeqentialB SQBG 2.01 +.11 SevStars h SSC 2.19 +.16 SharingE rs SEII 3.61 +.09 Sharps SMED 3.76 +.02 SharpSprg SHSP 8.84 +.04 ShiftPixy n PIXY 2.59 -.03 Shineco n TYHT 1.82 -.05 ShotSpot n SSTI 39.63 +2.32 SiebertFn SIEB 12.73 +.36 SifyTech SIFY 1.98 +.03 SigmaL hn SGLB .89 -.05 Sigmatr SGMA 7.49 +.28 SimplyGd n SMPL 15.15 +.10 Simulations SLP 21.90 +.10 SinoGlobl SINO 1.24 +.04 SitoMobl rs SITO 2.43 -.01 SkySolar SKYS 1.03 -.04 SmartFn rs SMBK 26.97 +.10 SmthM hrs SMSI 2.50 -.19 SocilRltyA n SRAX 4.85 +.01 SolenoTh rs SLNO 2.90 +.08 Soligenix n SNGX 1.05 +.02 SonicFdry SOFO 2.26 +.03 SonomaPh SNOA 2.51 -.07 Sophiris SPHS 2.95 +.03 SorrentoTh SRNE 6.80 +.25 Sphr3D grs ANY .43 -.00 Spherix rs SPEX 1.01 -.01 SprBkPh n SBPH 12.00 -.22 Staff360 rs STAF 1.37 -.17 StateBkFn STBZ 33.26 +.08 StemlineTh STML 17.30 +.45 SterlBcp n SBT 13.80 -.08 StrataS rs SSKN 1.81 -.04 SummerInf SUMR 1.37 +.05 SumFWV SMMF 27.20 -.22 SunesisP rs SNSS 2.11 +.01 Sunworks n SUNW 1.08 +.01 SuperCom SPCB 2.01 -.08 SupercdT rs SCON .93 +.01 supprt.cm rs SPRT 2.83 -.05T -TDH Hld n PETZ 5.59 +.33 TG Thera TGTX 13.95 +.35 TSR Inc TSRI 7.25 +.08 Taitron h TAIT 2.14 +.23 Tantech n TANH 2.83 -.03 Taoping h TAOP 1.29 +.02 Tapimmu n TPIV 10.12 +.36 TechComm TCCO 4.75 -.25 Tellurian rs TELL 8.61 -.10 TherpxBio n TRPX 3.61 +.02 TheStreet TST 2.28 +.08 Tiptree TIPT 7.05 +.10 TitanPh rs TTNP .87 -.02 Torchlght TRCH 1.38 +.04 TrilliumTh TRIL 5.90 -.10 Trovagn rsh TROV .77 +.03 Tucows grs TCX 60.15 -.05 TymeTch n TYME 3.15 -.29U -US Concrte USCR 50.85 -.70 US Gld rs USAU 1.25 -.02 UFP Tch UFPT 32.10 -.15 USGlobInv GROW 1.89 +.07 UtdInsur UIHC 19.50 -.21 US Engy rs USEG 1.29 -.10 UrbanOne UONE 2.60 -.40 UrbanOnD UONEK 2.15 +.10V -Valerits hn VLRX 1.72 +.25 VantEng n VEAC 9.90 +.02 VantEn un VEACU 10.30 Vaxart rs VXRT 3.15 -.14 Vericel VCEL 10.10 +.25 Veritone n VERI 17.15 -.66 Vermillion VRML .78 -.07 VertexEn VTNR 1.06 +.02 Veru Inc VERU 2.02 +.01 Vical rs VICL 1.30 +.05 VikingTh n VKTX 10.25 +.17 VistaGn n VTGN 1.42 +.03 ViveveMd n VIVE 2.83 +.10 Vivopwr n VVPR 1.96 -.31 Vuzix VUZI 7.55 -.05W -WMIH WMIH 1.41 WSI Inds WSCI 5.23 +.08 WestellT rs WSTL 2.88 +.04 WestwtrRs WWR .42 +.03 Wheeler rs WHLR 4.25 +.10 WillScot WSC 14.85 +.15 Workhrs rs WKHS 1.60 -.10X-Y-ZxG Tech rs XGTI .63 +.02 XeneticB n XBIO 5.29 +.97 XploreTch XPLR 5.96 -.01 XpressSp rs XSPA .30 -.01 Yatra n YTRA 5.75 +.15 Yld10Bio rs YTEN 1.44 -.02 YulongE rs YECO 2.50 -.05 ZK Intl n ZKIN 3.84 -.20 Ziopharm ZIOP 3.19 +.08 Money FundsAB Government Money 1.74 1.68 1.74 +.07 AB Government Money 1.77 1.71 1.77 +.07 AB Government Money 1.75 1.69 1.75 +.07 AIM MMCshRes 1.43 1.42 1.43 +.04 AIMMMInv 1.58 1.57 1.58 +.04 AIM Premier Portfoli 2.04 2.01 2.04 +.03 AIM Premier Tax Exem 1.36 1.35 1.35 AIM Premier U.S. Gov 1.83 1.81 1.82 +.04 AIM Short Term Invts 1.81 1.76 1.80 +.04 AIM Short Term Invts 1.29 1.23 1.23 -.05 AIM Short Term Invts 1.94 1.93 1.93 +.02 AIM Short Term Invts 2.06 2.04 2.05 +.03 AIM Short Term Invts 1.83 1.83 1.83 +.03 AlBernExRK p 1.70 1.64 1.70 +.07 AllBrnExRsv I 1.73 1.67 1.73 +.07 AlliBernExRsvA 1.54 1.43 1.54 +.13 AlliBernExRsAd 1.54 1.43 1.54 +.13 AlliBernExRsvB 1.50 1.39 1.50 +.12 AlliBernExRsC 1.53 1.42 1.53 +.13 ABGovMMSel 1.86 1.82 1.86 +.06 AmC CapPr 1.43 1.39 1.43 +.03 AmC Prime 1.66 1.66 1.66 AmCentUSGv 1.49 1.45 1.49 +.04 AmCPrime t 1.41 1.41 1.41 American Century Pri .91 .91 .91 American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst 1.71 1.69 1.71 +.03 BBH MMkt 1.47 1.43 1.47 +.05 BLFMuniDlr 1.09 1.02 1.02 -.06 BMOGov I p 1.76 1.73 1.76 +.03 BMO Gov Y 1.51 1.49 1.51 +.03 BMO Institutional Pr 1.99 1.98 1.98 +.02 BMO Institutional Pr 1.74 1.73 1.73 +.02 BMOPrimeI p 1.94 1.93 1.93 BMO Prime Y 1.69 1.68 1.68 BNY Mellon Governmen 1.51 1.48 1.48 +.02 BNYMellon M 1.75 1.72 1.72 +.01 BNY Mellon National .99 .81 .81 -.18 BR TFdCsMg 1.33 1.30 1.33 +.07 BL FedTrDlr 1.50 1.48 1.50 +.02 BLFTrCsMg 1.21 1.20 1.21 +.01 BLFT Adm 1.73 1.70 1.73 +.07 BlackRock Cash Fds, 1.78 .93 1.78 +.85 BLFFedFDlr 1.58 1.55 1.58 +.05 BLFedFdPCS p 1.31 1.29 1.31 +.05 BLFFedFnd 1.83 1.80 1.83 +.05 BRInst 1.99 1.96 1.99 +.05 BLFCASel p .39 .32 .32 -.07 BLFedFdSel p 1.00 .97 1.00 +.05 BLMunFdSel .54 .47 .47 -.06 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.35 1.34 1.35 +.02 BlackRock Liquidity 1.43 1.40 1.43 +.05 BlackRock Liquidity 1.31 1.30 1.31 +.01 BlackRock Liquidity .52 .45 .45 -.06 BlackRock Liquidity 1.43 1.40 1.43 +.07 BlackRock Liquidity 1.25 1.23 1.25 +.02 BlackRock Liquidity 1.33 1.30 1.33 +.05 BlackRock Liquidity .88 .87 .88 +.01 BlackRock Liquidity 1.79 1.76 1.79 +.07 BlackRock Liquidity 1.00 .97 1.00 +.07 BLFTrsTrDlr 1.46 1.45 1.46 +.01 BLFT FundDlr 1.58 1.55 1.58 +.07 BLFMunCsh 1.06 .98 .98 -.08 BRInvest 1.64 1.61 1.64 +.05 BlackRock Money Mark .91 .90 .91 +.04 BLNYMfPCS p .84 .77 .77 -.06 BRSvc 1.72 1.69 1.72 +.05 BLFTempFdPCS 1.57 1.56 1.57 +.04 BRLiqTrsTAd 1.61 1.60 1.61 +.01 BLFM MuniCsh 1.31 1.23 1.23 -.08 BLF TempFd 2.07 2.06 2.07 +.04 BLFTmpDlr 1.82 1.81 1.82 +.04 BLFTmCsDlr 1.81 1.81 1.81 +.01 BLFedTrAd 1.65 1.63 1.65 +.02 BLCAMunPC p .70 .63 .63 -.07 BlkrkLqTmpAd 1.97 1.96 1.97 +.04 BRLiqTmpCR 1.67 1.66 1.67 +.04 BLMuAdm 1.24 1.17 1.17 -.06 BLF TmpCsh 2.05 2.04 2.05 +.02 BLFT TrFund 1.83 1.80 1.83 +.07 BLFedAdm 1.73 1.70 1.73 +.05 BLMuCshMg .84 .78 .78 -.06 BLFTmCshMg 1.57 1.56 1.57 +.04 CNIGovtA p 1.17 1.16 1.17 +.02 California Tax-Free .98 .89 .89 -.07 Cash Account Tr, Gov 1.63 1.59 1.63 +.04 Cash Account Tr, Gov 1.84 1.79 1.84 +.04 Cash Account Trust .99 .95 .99 +.04 Cash Account Trust: .42 .40 .40 -.01 Cash Acct Tr: Govt & 1.76 1.72 1.76 +.04 Cash Acct Tr: Tax Ex .83 .81 .81 -.02 Cash Acct Tr: Tax Ex 1.19 1.17 1.17 -.02 Cash Acct Tr: Tax Ex 1.23 1.21 1.21 -.02 CashMgtInst 1.67 1.64 1.67 +.04 CashResInst 1.74 1.70 1.74 +.03 CavanalCshAd 1.32 1.29 1.32 +.05 Cavanal Hill Governm 1.64 1.61 1.64 +.05 Cavanal Hill Governm 1.69 1.66 1.69 +.05 Cavanal Hill Governm 1.61 1.58 1.61 +.05 Cavanal Hill U.S. Tr 1.63 1.61 1.62 +.03 Cavanal Hill U.S. Tr 1.71 1.69 1.70 +.03 Cavanal Hill U.S. Tr 1.51 1.49 1.50 +.03 CavanalTrAdm 1.21 1.19 1.20 +.03 CitiznSelTreA 1.78 1.76 1.78 +.02 CitiznSelTreB 1.58 1.56 1.58 +.02 CityNaRoGv p 1.02 1.01 1.02 +.02 Columbia Government 1.40 1.20 1.20 -.38 Columbia Government 1.41 1.21 1.21 -.38 Columbia Government 1.41 1.21 1.21 -.37 Columbia Government 2.08 1.35 1.35 -.44 Columbia Government 1.41 1.21 1.21 -.37 ColumbiaA 1.41 1.21 1.21 -.37 Columbia Z 1.41 1.20 1.20 -.38 DWS MMkt 1.63 1.61 1.63 +.02 DWS Variable NAV Mon 2.24 2.22 2.22 DavisGvtA 1.40 1.36 1.36 -.01 Deutsche Money Marke 1.43 1.41 1.43 +.02 Deutsche Money Marke .66 .64 .66 +.02 Deutsche Money Marke 1.63 1.61 1.63 +.02 DryBasic 1.75 1.72 1.75 +.03 DryInsPfGHm 1.86 1.83 1.85 +.05 DryInsPfGvP 1.61 1.58 1.60 +.05 DryTrsAgcyC 1.57 1.53 1.54 +.05 Dreyfus Cash Mgmt Ad 2.01 2.01 2.01 Dreyfus Cash Mgmt In 2.10 2.10 2.10 Dreyfus Cash Mgmt In 1.86 1.86 1.86 Dreyfus Government S 1.33 1.31 1.33 +.02 Dreyfus Government S 1.48 1.46 1.48 +.02 Dreyfus Government S 1.63 1.61 1.63 +.02 Dreyfus Government S 1.73 1.71 1.73 +.02 Dreyfus Govt Cash Mg 1.85 1.83 1.83 +.02 Dreyfus Govt Cash Mg 1.59 1.57 1.57 +.02 Dreyfus Govt Cash Mg 1.74 1.71 1.72 +.01 Dreyfus Govt Cash Mg 1.43 1.41 1.42 +.02 Dreyfus Institutiona 1.83 1.82 1.83 +.02 Dreyfus Institutiona 2.06 2.05 2.05 +.01 Dreyfus Institutiona 1.41 1.37 1.41 +.04 Dreyfus Institutiona 1.66 1.62 1.66 +.04 Dreyfus Institutiona 1.86 1.83 1.83 +.03 Dreyfus Instl Prefer 2.00 1.99 1.99 +.01 Dreyfus Liquid Asset 1.71 1.69 1.71 +.01 Dreyfus Liquid Asset 1.35 1.33 1.35 +.02 Dreyfus Municipal Ca 1.15 1.02 1.02 -.12 Dreyfus Municipal Ca .91 .79 .79 -.11 Dreyfus New York Mun 1.24 1.18 1.18 -.06 Dreyfus New York Mun .99 .93 .93 -.06 Dreyfus Prime Money 2.00 1.99 2.00 +.01 Dreyfus Tax Exempt C 1.33 1.16 1.16 -.16 Dreyfus Tax Exempt C 1.09 .90 .90 -.18 Dreyfus Treasury Cas 1.79 1.76 1.79 +.03 Dreyfus Treasury Cas 1.55 1.52 1.55 +.04 Dreyfus Treasury Cas 1.70 1.67 1.70 +.04 Dreyfus Treasury Cas 1.39 1.37 1.39 +.03 Dreyfus Treasury Sec 1.70 1.68 1.70 +.02 Dreyfus Treasury Sec 1.44 1.43 1.44 +.01 Dreyfus Treasury Sec 1.60 1.58 1.60 +.02 Dreyfus Treasury Sec 1.30 1.29 1.30 +.02 Dreyfus Treasury and 1.81 1.80 1.80 +.01 DryfLA 1.41 1.40 1.41 +.01 DryInTrAgcHm 1.82 1.77 1.79 +.05 DryTrPmCsh I 1.69 1.66 1.69 +.03 DryfGenTrPrA .90 .87 .90 +.03 ElfunMM ... FIMMDom I 2.05 2.04 2.04 +.03 FIMMDomII 1.90 1.89 1.89 +.03 FIMMDomIII 1.80 1.79 1.79 +.03 FIMMGov I 1.80 1.79 1.80 +.04 FIMMGovII 1.65 1.64 1.65 +.04 FIMMGovIII 1.55 1.54 1.55 +.04 FIMM Government Port 1.84 1.83 1.84 +.04 FIMMMMkt I 2.11 2.10 2.10 +.01 FIMMMMktII 1.96 1.95 1.95 +.01 FIMMMMktIII 1.86 1.85 1.85 +.01 FIMMTrOnlyII p 1.60 1.59 1.60 +.02 FIMMTrOnly3 1.50 1.49 1.50 +.02 FIMMTrOnly I 1.75 1.74 1.75 +.02 FIMM Treasury Only P 1.79 1.78 1.79 +.02 FIMM Treasury Portfo 1.81 1.80 1.81 +.02 FIMMTry I 1.77 1.76 1.77 +.02FIMMTryII 1.62 1.61 1.62 +.02 FIMMTryIII 1.52 1.51 1.52 +.02 FedCAMuniII .82 .80 .80 -.01 FedCAMunCS p .47 .45 .45 -.01 FedCAMunCap 1.12 1.10 1.10 -.01 FedMMEagle 1.83 1.79 1.83 +.04 FedNYMun WS 1.24 1.22 1.22 +.01 FedPAMu WS 1.10 1.07 1.07 -.02 FedPrCshObCp 1.92 1.90 1.92 +.03 FedPrVlObSv 1.85 1.82 1.85 +.04 FedPrVlOblCp 2.00 1.97 2.00 +.04 FedPrVluObl 2.10 2.07 2.10 +.04 FedPrCshOblIS 2.01 2.00 2.01 +.02 FdPrCshObSv 1.76 1.75 1.76 +.02 FedPriOb IS 2.10 2.07 2.10 +.04 FedPrObSvc 1.90 1.87 1.90 +.04 FedTrstUSTr 1.82 1.75 1.82 +.09 FedTrsOblCp 1.73 1.67 1.73 +.07 FedUSTCshSv 1.49 1.46 1.49 +.04 FedUSTrsIns 1.73 1.70 1.73 +.03 FedVaMuCsCS p .53 .49 .49 -.03 Federated Government .84 .78 .84 +.07 Federated Government 1.41 1.41 1.41 Federated Government 1.12 1.09 1.09 +.02 Federated Government .72 .69 .69 +.01 Federated Government .72 .69 .69 +.02 Federated Government 1.13 1.09 1.09 +.01 Federated Government 1.14 1.09 1.14 +.07 Federated Government .95 .90 .95 +.06 Federated Government 1.84 1.78 1.84 +.07 Federated Institutio 1.35 1.28 1.28 -.07 Federated Institutio 1.78 1.74 1.78 +.04 Federated Institutio 1.93 1.89 1.93 +.04 Federated Institutio 2.05 2.02 2.05 +.04 Federated Institutio 2.03 1.99 2.03 +.04 Federated Municipal .84 .79 .79 -.04 Federated Municipal 1.10 1.05 1.05 -.04 Federated Municipal .60 .55 .55 -.04 Federated Municipal .73 .68 .68 -.05 Federated Prime Cash 1.08 1.06 1.08 +.03 Federated Prime Cash 1.23 1.21 1.23 +.02 Federated Prime Cash 1.33 1.32 1.33 +.02 Federated Prime Cash 1.51 1.50 1.51 +.02 Federated Prime Cash 1.70 1.69 1.70 +.02 Federated Treasury O 1.57 1.52 1.57 +.06 Federated Trust for 1.12 1.05 1.12 +.09 Federated Trust for .98 .93 .98 +.07 FedMstr 2.01 1.94 2.01 +.10 FidTrAdvC t .51 .50 .51 +.03 Fidelity California 1.27 1.20 1.20 -.06 Fidelity California 1.02 .95 .95 -.06 Fidelity Domestic Po 2.00 1.99 1.99 +.03 Fidelity Flex Govern 1.97 1.96 1.97 +.03 Fidelity Government 1.03 1.02 1.03 +.04 Fidelity Government 1.28 1.27 1.28 +.04 Fidelity Government 1.66 1.65 1.66 +.04 Fidelity Government 1.73 1.72 1.73 +.04 Fidelity Government 1.29 1.27 1.28 +.04 FidGovPortS 1.75 1.74 1.75 +.04 Fidelity Insti Money 2.15 2.14 2.14 +.01 Fidelity Insti Money 2.09 2.08 2.08 +.03 Fidelity Insti Money 1.56 1.55 1.56 +.03 Fidelity Insti Money 1.27 1.26 1.27 +.02 Fidelity Insti Money 1.25 1.24 1.25 +.02 Fidelity Investments 2.10 2.10 2.10 +.02 Fidelity Investments 2.01 2.01 2.01 +.02 Fidelity Investments 1.81 1.81 1.81 +.02 Fidelity Investments 1.91 1.91 1.91 +.02 Fidelity Investments 2.06 2.06 2.06 +.02 FidCashRes 1.61 1.59 1.61 +.06 FidMMPortS 2.06 2.05 2.05 +.01 Fidelity Massachuset 1.29 1.20 1.20 -.09 Fidelity Massachuset 1.04 .95 .95 -.09 Fidelity Money Marke 1.99 1.98 1.98 +.01 Fidelity New Jersey 1.30 1.22 1.22 -.08 Fidelity New Jersey 1.05 .98 .98 -.07 Fidelity New York AM 1.30 1.21 1.21 -.09 Fidelity New York AM 1.05 .96 .96 -.09 Fidelity SAI Municip 1.43 1.35 1.35 -.08 Fidelity Tax-Exempt 1.22 1.15 1.15 -.06 Fidelity Treasury Mo 1.54 1.53 1.54 +.03 Fidelity Treasury On 1.70 1.69 1.70 +.02 FidTrPortsS 1.72 1.71 1.72 +.02 FidTrsyCR 1.01 1.00 1.01 +.03 FidTryDly M 1.26 1.25 1.26 +.03 FstAmTrObD 1.36 1.33 1.36 +.05 FstAmGvObA p 1.22 1.20 1.22 +.04 FstAmPrObY 1.73 1.72 1.73 -.01 FstAmTrObA p 1.21 1.18 1.21 +.05 FstAmTrObY 1.51 1.48 1.51 +.05 First American Gover 1.83 1.81 1.83 +.04 First American Insti 2.04 2.03 2.04 -.01 First American Treas 1.82 1.79 1.82 +.05 First American U.S. 1.70 1.69 1.70 +.01 First American U.S. 1.30 1.29 1.30 +.01 First American U.S. 1.15 1.14 1.15 +.01 First American U.S. 1.45 1.44 1.45 +.01 FtInvCs ... First Investors Gove ... FstAmTrObII 1.66 1.63 1.66 +.05 FsAmISTrII 1.60 1.59 1.60 +.01 FstAmPrObZ 2.04 2.03 2.03 -.01 FstAmPrObl 1.78 1.77 1.77 -.01 FsAmPrObII 1.88 1.87 1.87 -.01 FstAmTrObZ 1.78 1.75 1.78 +.05 FstAmTreResA 1.02 .99 1.02 +.05 Gabelli U.S. Treasur 1.82 1.80 1.82 +.02 Gabelli U.S. Treasur 1.82 1.80 1.82 +.02 GabelliUST 1.82 1.80 1.82 +.02 GartmrMMPr 1.46 1.35 1.46 +.11 GnCAMuB .59 .49 .49 -.07 GnTrsAgcy A 1.22 1.19 1.19 +.01 GnTrsAgcy R 1.41 1.37 1.37 -.01 GnGvSec 1.12 1.09 1.09 +.01 GeneralB p 1.21 1.17 1.21 +.03 General Government S 1.37 1.34 1.34 +.02 GnGovB p .93 .89 .89 -.01 General Money Market 1.65 1.61 1.65 +.04 General Municipal Mo .94 .84 .84 -.10 General Treasury Sec 1.16 1.13 1.16 +.02 General Treasury Sec 1.32 1.30 1.32 +.01 General Treasury and .97 .93 .93 GnMMkt 1.46 1.41 1.46 +.04 Goldman Sachs Fds, F 1.63 1.62 1.63 +.01 Goldman Sachs Fds, F 1.70 1.69 1.70 +.01 Goldman Sachs Financ 2.07 2.05 2.05 -.01 Goldman Sachs Financ 1.67 1.65 1.65 -.01 Goldman Sachs Financ 1.92 1.90 1.90 -.01 Goldman Sachs Financ 1.76 1.74 1.75 +.04 Goldman Sachs Financ 1.36 1.34 1.35 +.04 Goldman Sachs Financ 1.61 1.59 1.60 +.04 Goldman Sachs Financ 1.75 1.73 1.74 +.08 Goldman Sachs Financ 1.35 1.33 1.34 +.08 Goldman Sachs Financ 1.60 1.58 1.59 +.08 Goldman Sachs Financ 2.06 2.05 2.05 +.01 Goldman Sachs Financ 1.66 1.65 1.65 +.01 Goldman Sachs Financ 1.91 1.90 1.90 +.01 Goldman Sachs Financ 1.48 1.47 1.48 +.01 Goldman Sachs Financ 1.23 1.22 1.23 +.01 Goldman Sachs Financ 1.63 1.62 1.63 +.01 Goldman Sachs Financ 1.23 1.22 1.23 +.01 Goldman Sachs Financ 1.48 1.47 1.48 +.01 Goldman Sachs Financ 1.83 1.81 1.82 +.04 Goldman Sachs Financ 1.70 1.69 1.70 +.01 Goldman Sachs Financ 1.82 1.80 1.81 +.08 Goldman Sachs Financ 2.14 2.12 2.12 -.01 Goldman Sachs Financ 2.13 2.12 2.12 +.01 Goldman Sachs Financ 2.01 2.00 2.00 +.01 Goldman Sachs Financ 2.03 2.01 2.01 Goldman Sachs Financ 1.70 1.68 1.69 +.08 Goldman Sachs Financ 1.58 1.57 1.58 +.01 Goldman Sachs Financ 1.71 1.69 1.70 +.04 Goldman Sachs Financ 1.58 1.57 1.58 +.01 Goldman Sachs Financ 1.09 1.07 1.09 +.02 Goldman Sachs Financ .93 .92 .93 +.02 Goldman Sachs Financ 1.38 1.37 1.38 +.01 Goldman Sachs Financ 1.09 1.07 1.09 +.02Goldman Sachs Financ .93 .92 .93 +.01 Goldman Sachs Financ 1.38 1.37 1.38 +.01 Goldman Sachs Financ 1.20 1.18 1.19 +.08 Goldman Sachs Financ 1.05 1.03 1.04 +.08 Goldman Sachs Financ 1.50 1.48 1.49 +.08 Goldman Sachs Financ 1.83 1.81 1.81 Goldman Sachs Financ 1.21 1.19 1.20 +.04 Goldman Sachs Financ 1.06 1.04 1.05 +.04 Goldman Sachs Financ 1.51 1.49 1.50 +.04 Goldman Sachs Financ 1.53 1.52 1.52 +.01 Goldman Sachs Financ 1.38 1.37 1.37 +.01 Goldman Sachs Financ 1.83 1.82 1.82 +.01 Goldman Sachs Financ 1.38 1.36 1.36 Goldman Sachs Financ 1.53 1.51 1.51 Goldman Sachs Financ .86 .84 .85 +.04 Goldman Sachs Financ 1.61 1.59 1.60 +.04 Goldman Sachs Financ 1.86 1.84 1.85 +.04 Goldman Sachs Financ 1.26 1.25 1.26 +.03 Goldman Sachs Financ 1.73 1.72 1.73 +.02 Goldman Sachs Financ 1.41 1.40 1.41 +.02 Goldman Sachs Financ 1.66 1.65 1.66 +.03 Goldman Sachs Financ .96 .95 .96 +.02 Goldman Sachs Financ 1.61 1.60 1.61 +.03 Goldman Sachs Financ 1.51 1.50 1.51 +.03 Goldman Sachs Financ 1.76 1.75 1.76 +.03 Goldman Sachs Invest 1.57 1.56 1.56 +.02 Goldman Sachs Invest 1.42 1.41 1.41 +.02 Goldman Sachs Invest 1.27 1.26 1.26 +.02 Goldman Sachs Invest .32 .21 .21 -.11 Goldman Sachs Invest 1.07 .94 .94 -.12 Goldman Sachs Invest 1.82 1.81 1.81 +.02 Goldman Sachs Invest 2.07 2.06 2.06 +.02 Goldman Sachs Invest 1.07 1.06 1.06 +.02 Goldman Sachs Invest 1.82 1.81 1.81 +.02 GovTxMgSvc 1.47 1.46 1.47 +.02 GovObTR 1.31 1.26 1.31 +.06 GovTxMgIS 1.72 1.71 1.72 +.02 Government Fund Clas 1.68 1.67 1.68 +.04 Government Obligatio 1.85 1.83 1.85 +.04 Government Obligatio 1.82 1.80 1.82 +.04 GovResFd P .98 .95 .95 +.02 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.73 1.71 1.72 +.04 HSBC U.S. Government 1.78 1.76 1.77 +.04 HSBC U.S. Government 1.80 1.78 1.79 +.04 HSBC U.S. Treasury M 1.63 1.61 1.63 +.01 HSBC U.S. Treasury M 1.38 1.36 1.38 +.01 HSBC U.S. Treasury M 1.74 1.72 1.74 +.01 HSBC U.S. Treasury M 1.70 1.68 1.70 +.01 HSBC U.S. Treasury M 1.72 1.70 1.72 +.01 HSBCUSGov A 1.33 1.31 1.32 +.04 HSBCUSGov D 1.48 1.46 1.47 +.04 Harbor Money Market 1.54 1.51 1.51 -.03 Harbor 1.61 1.61 1.61 HeritAdm 1.91 1.90 1.91 +.01 HeritInst 2.04 2.03 2.04 +.01 HewittMM p 1.23 .26 1.23 +.97 ING MM A 1.60 1.51 1.60 +.07 ING MM I 1.60 1.51 1.60 +.07 Invesco Government M 1.79 1.77 1.78 +.03 InvescoA5 1.43 1.42 1.43 +.04 InvescoC5 p .68 .67 .68 +.04 Invesco Tax Exempt C .57 .51 .51 -.07 Invesco Tax-Exempt C .59 .53 .53 -.06 Investor Cash Tr, Tr 1.60 1.59 1.60 Investor Tax-Exempt 1.22 1.09 1.09 -.12 Investor Tax-Exempt .82 .69 .69 -.12 Investor Tax-Exempt 1.07 .94 .94 -.12 Investor Tax-Exempt 1.29 1.16 1.16 -.12 Investor Tax-Exempt 1.17 1.04 1.04 -.12 Investor Tax-Exempt .67 .54 .54 -.12 Investor Tax-Exempt .52 .39 .39 -.12 Investor Tax-Exempt .97 .84 .84 -.12 InvCshTrTrs 1.74 1.73 1.74 Investors Cash Tr, T 1.21 1.20 1.21 Investors Cash Trust 1.74 1.72 1.74 +.02 Ivy Cash Management .43 .42 .42 -.02 Ivy Cash Management .49 .48 .48 -.02 Ivy Cash Management 1.35 1.34 1.34 -.02 Ivy Government Money 1.24 1.23 1.24 Ivy Government Money 1.49 1.48 1.49 +.01 IvyMonyyC t .36 .35 .36 IvyMnyA 1.14 1.11 1.14 +.08 IvyMM B .28 .27 .28 JPMLqAsR 1.52 1.51 1.52 +.01 JPMGvPrem 1.55 1.52 1.53 +.04 JPMGvCap 1.82 1.79 1.80 +.04 JPMTrPlInv 1.49 1.46 1.47 +.03 JPMTrPlRs 1.30 1.27 1.28 +.04 JPMorg100 Agcy 1.64 1.63 1.64 +.01 JPM100 SecP 1.45 1.44 1.45 +.01 JPM100 TrInst 1.69 1.68 1.69 +.01 JPMorgan100 1.31 1.30 1.31 +.01 JPMLqAstP 1.77 1.76 1.77 +.01 JPMorganFed 1.34 1.34 1.34 +.01 JPMorFedAgcy 1.67 1.67 1.67 +.01 JPMorgFedPr 1.48 1.48 1.48 +.01 JPMLqAstAg 1.96 1.95 1.96 +.01 JPMLqAstC p 1.25 1.24 1.25 +.01 JPMLqAstMrg 1.63 1.62 1.63 +.01 JPMLqAstInst 2.01 2.00 2.01 +.01 JPMMunInst 1.35 1.27 1.27 -.08 JPMMuMorg .97 .89 .89 -.08 JPMNYMuR p .83 .58 .58 -.24 JPMorgPrm 1.72 1.72 1.72 +.01 JPMorgPrAgcy 1.98 1.98 1.98 +.01 JPMorgPrmPr 1.79 1.79 1.79 +.01 JPMTreasC t 1.03 1.00 1.01 +.04 JPMTrsPlusP 1.55 1.52 1.53 +.04 JPMTrsPlsMrg 1.41 1.38 1.39 +.04 JPMTrsPlsInst 1.79 1.76 1.77 +.04 JPMTrsPlsAg 1.74 1.71 1.72 +.04 JPMTrsSecR p 1.20 1.19 1.20 +.01 JPMUSGvInst 1.79 1.76 1.77 +.04 JPMUSGvtR p 1.30 1.27 1.28 +.04 JPMUSGvtMrg 1.41 1.38 1.39 +.04 JPMLqAsInv 1.71 1.70 1.71 +.01 JPMorgan 100% US Tre 1.72 1.71 1.72 +.01 JPMorgan California .99 .94 .94 -.04 JPMorgan California .39 .34 .34 -.04 JPMorgan California .74 .69 .69 -.04 JPMFedInst 1.72 1.72 1.72 +.01 JPMorgan Institution 1.30 1.02 1.02 -.27 JPMorgan Institution 1.35 1.07 1.07 -.27 JPMorgan Institution 1.33 1.05 1.05 -.27 JPMorgan Institution 1.25 .98 .98 -.27 JPMorgan Liquid Asse 2.04 2.03 2.04 +.01 JPMorgan Municipal M .86 .78 .78 -.08 JPMorgan Municipal M 1.30 1.22 1.22 -.08 JPMorgan Municipal M .51 .43 .43 -.08 JPMorgan New York Mu 1.08 1.00 1.00 -.07 JPMorgan New York Mu .48 .23 .23 -.24 JPMorgan New York Mu .83 .58 .58 -.24 JPMPrInst 2.03 2.03 2.03 +.01 JPMPrRsv 1.54 1.54 1.54 +.01 JPMorgan Prime Money 2.08 2.08 2.08 +.01 JPMorgan Prime Money 2.06 2.06 2.06 +.01 JPMorgan Prime Money 1.27 1.27 1.27 +.01 JPMorgan U. S. Treas 1.85 1.82 1.82 +.03 JPMorgan U.S. Govern 1.30 1.27 1.28 +.04 JPMorgan U.S. Govern 1.00 .97 .98 +.04 JPMorgan U.S. Govern .95 .92 .93 +.04 JPMorgan U.S. Govern 1.69 1.66 1.69 +.06 JPMorgan U.S. Treasu 1.82 1.79 1.80 +.04 JPMorgan US Governme 1.49 1.47 1.47 +.03 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.19 1.17 1.18 +.03 Liquid Assets Portfo 1.86 1.84 1.85 +.03 Liquid Assets Portfo 1.51 1.49 1.50 +.03 Liquid Assets Portfo 1.98 1.96 1.97 +.03MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A 1.44 1.44 1.44 MainStay B 1.22 1.22 1.22 MainStay Money Marke 1.22 1.22 1.22 MainStay Money Marke 1.22 1.22 1.22 ManagersMM 1.84 1.82 1.82 +.03 Maryland Tax-Free Mo 1.11 .96 .96 -.14 Maryland Tax-Free Mo 1.00 .82 .82 -.20 MasMuPrMMS ... Meeder Institutional 1.98 1.96 1.98 +.02 MeederRetl 1.69 1.67 1.69 +.02 ML CMATr 1.31 1.30 1.31 +.03 MilestnTOInst 1.90 1.77 1.87 +.13 MilestnTOInv 1.58 1.52 1.55 +.06 MHLIRSel 2.03 2.02 2.03 MMktGS2 1.85 1.82 1.85 +.05 MMktGS4 1.60 1.57 1.60 +.04 MMktProFdInv .96 .93 .96 +.03 MMktProFdSvc .23 .20 .20 -.03 Mutual America Insti 1.77 1.73 1.77 +.04 Nationwide Governmen 1.25 1.17 1.25 +.08 NatnwdMMInst 1.51 1.43 1.51 +.08 New York Tax-Free Mo 1.18 .98 .98 -.18 Northern 1.92 1.91 1.92 +.03 NorthernGvSl 1.64 1.62 1.63 +.05 NorthInstPrObSv 2.08 2.07 2.08 +.01 NthnInstPrObSh 2.08 2.07 2.08 +.01 Northern Institution 1.33 1.16 1.16 -.17 Northern Institution 1.76 1.75 1.75 +.06 Northern Institution 1.78 1.76 1.77 +.05 Northern Institution 1.78 1.76 1.77 +.05 OppCshResN t 1.39 1.37 1.39 +.05 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.39 1.37 1.39 +.05 OppCshRes 1.39 1.36 1.38 +.05 Oppenheimer Governme 1.42 1.38 1.41 +.06 Oppenheimer Institut 1.68 1.68 1.68 Oppenheimer Institut 1.62 1.62 1.62 Oppenheimer Institut 1.61 1.61 1.61 OppMMFd A 1.42 1.38 1.41 +.06 PIMCO Government Mon 1.82 1.71 1.71 +.05 PIMCO Government Mon 1.82 1.72 1.72 +.06 PIMCO Government Mon 1.87 1.76 1.76 +.05 PIMCO Government Mon 1.97 1.86 1.86 +.05 PIMCO Government Mon 1.97 1.86 1.86 +.04 PIMCO Government Mon 1.98 1.87 1.87 +.05 PNC Government Money 1.67 1.64 1.65 +.02 PNC Gov A 1.63 1.60 1.60 -.01 PNC Gov I 1.77 1.75 1.75 PNC TrA p 1.49 1.49 1.49 +.01 PNC Tr I 1.65 1.64 1.65 PNC Treasury Plus Mo 1.70 1.66 1.66 PNC Treasury Plus Mo 1.59 1.55 1.55 PNC Treasury Plus Mo ... PW PACE P 1.35 1.32 1.34 +.03 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.40 1.30 1.40 +.10 Pioneer U.S. Governm .86 .76 .86 +.11 PionrCs 1.25 1.15 1.25 +.10 PremGvtMP 1.83 1.81 1.82 +.04 PremierPort 2.04 2.01 2.04 +.03 Premier Portfolio Pe 1.50 1.48 1.50 +.02 Premier Portfolio Pr 1.74 1.71 1.74 +.03 Premier Portfolio Re 1.88 1.85 1.88 +.03 Premier Portfolio Re 1.17 1.14 1.17 +.03 PrimeObTR 1.60 1.57 1.60 +.04 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.36 1.28 1.36 +.08 PruMMrtZ 1.53 1.47 1.53 +.06 Prudential Governmen 1.36 1.29 1.36 +.08 Prudential Governmen 1.31 1.26 1.31 +.06 Prudential Governmen 1.36 1.31 1.36 +.06 PruInstMM A 2.21 2.00 2.01 +.02 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnm MMA 1.71 1.69 1.70 +.04 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.80 1.68 1.80 +.12 Retail Prime Obligat 2.09 2.09 2.09 +.02 Retail Prime Obligat 1.93 1.93 1.93 +.02 Retail Prime Obligat 2.03 2.03 2.03 +.02 Retail Prime Obligat 1.78 1.78 1.78 +.02 Retail Prime Obligat 1.83 1.83 1.83 +.02 Retail Prime Obligat 1.48 1.48 1.48 +.02 Rydex U.S. Governmen .97 .93 .93 -.02 SEI DITGvIIA 1.69 1.69 1.69 +.01 SEI DITTrsA 1.66 1.64 1.64 +.02 SEI DITTrIIA 1.64 1.64 1.64 +.01 STI CshRes 2.06 1.35 1.35 -.43 STIC Prime Portfolio 1.78 1.77 1.77 +.01 STIC Prime Portfolio 1.07 1.06 1.06 +.02 STIC Prime Portfolio 1.39 1.38 1.38 +.02 STIC Prime Portfolio 1.86 1.85 1.85 +.02 STIT Liquid Assets 1.76 1.74 1.75 +.03 STIT STIC Prime Por 1.64 1.63 1.63 +.02 STIT Government & Ag 1.80 1.80 1.80 +.03 STIT Government & Ag 1.53 1.53 1.53 +.03 STIT Liquid Assets P 2.03 2.01 2.02 +.03 STIT STIC Prime Port 1.90 1.89 1.89 +.01 STIT Tax-Free Cash R 1.04 .98 .98 -.05 STIT Tax-Free Cash R 1.25 1.19 1.19 -.05 STIT Treasury Obliga 1.74 1.72 1.74 +.03 STIT Treasury Obliga 1.70 1.68 1.70 +.04 STIT Treasury Obliga 1.49 1.47 1.49 +.03 STIT Treasury Portfo 1.51 1.46 1.50 +.04 STIT Treasury Portfo 1.78 1.73 1.77 +.04 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.60 1.60 1.60 +.01 SchwbACR 1.53 1.53 1.53 +.01 SchwbCshRes 1.50 1.48 1.50 +.03 Schwab Government Mo 1.59 1.55 1.59 +.04 SchwbInv 1.86 1.84 1.86 +.03 SchwbRetAdv 1.86 1.85 1.86 +.02 Schwab Retirement Go 1.76 1.74 1.76 +.05 Schwab Treasury Obli 1.63 1.60 1.63 +.08 Schwab U.S. Treasury 1.42 1.39 1.39 -.07 SchbValAdv 1.88 1.87 1.88 +.02 SchwValAdUlt 2.03 2.02 2.03 +.02 SchbMM 1.29 1.29 1.29 Schb UST 1.22 1.19 1.19 -.07 SentinelGov A 1.38 1.35 1.38 +.08 StFrmMMLgA 1.54 1.52 1.54 +.02 State Farm Money Mar 1.36 1.35 1.36 +.01 State Farm Money Mar 1.36 1.35 1.36 +.01 State Farm Money Mar 1.36 1.35 1.36 +.01 State Farm Money Mar 1.43 1.42 1.43 +.01 State Farm Money Mar 1.43 1.42 1.43 +.01 State Farm Money Mar 1.43 1.42 1.43 +.01 State Farm Money Mar 1.43 1.42 1.43 +.01 StStInstLRS 2.09 2.06 2.09 +.03 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.47 1.42 1.47 +.06 State Street Insti T 1.83 1.77 1.83 +.06 State Street Insti T 1.74 1.73 1.73 State Street Insti U 1.84 1.79 1.84 +.05 State Street Insti U 1.49 1.44 1.49 +.05 State Street Institu 1.88 1.83 1.88 +.05State Street Institu 1.82 1.76 1.82 +.06 State Street Institu 1.74 1.69 1.74 +.05 State Street Institu 1.66 1.65 1.65 -.01 State Street Institu 1.76 1.71 1.76 +.05 State Street Institu 1.59 1.54 1.59 +.05 State Street Institu 1.39 1.38 1.38 State Street Institu 1.86 1.81 1.86 +.05 State Street Institu 1.77 1.71 1.77 +.05 State Street Institu 2.03 2.00 2.03 +.03 State Street Institu 2.01 1.98 2.01 +.03 State Street Institu 1.84 1.81 1.84 +.03 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.69 1.68 1.69 +.03 T. Rowe Price Instit 1.95 1.91 1.91 T. Rowe Price Tax-Ex 1.19 1.04 1.04 -.10 TDAM California Muni .53 .43 .43 -.10 TDAM Insti U.S. Gov 1.44 1.43 1.43 +.02 TDAM Insti U.S. Gove 1.69 1.68 1.68 +.02 TDAM Institutional T .88 .87 .87 +.02 TDAM Institutional T 1.43 1.42 1.42 +.02 TDAM Institutional U 1.04 1.03 1.03 +.02 TDAMMMInv 1.49 1.48 1.48 +.01 TDAMMMkPr 1.48 1.47 1.47 +.01 TDAM Money Market Po 1.59 1.58 1.58 +.01 TDAM Money Market Po 1.39 1.38 1.38 +.01 TDAM Municipal Portf .65 .57 .57 -.08 TDAM New York Munici .68 .62 .62 -.05 TDAM U.S. Government 1.14 1.10 1.13 +.06 TDAMUSGv 1.24 1.20 1.23 +.06 TIAA-CREF Inst .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAACREF Ret .01 .01 .01 TIAA-CREF Ret .02 .02 .02 TRowSumCR 1.75 1.74 1.75 +.02 TRowPRF 1.54 1.53 1.54 +.03 TRowUST 1.50 1.40 1.40 -.15 Thriv MM Inst 1.57 1.55 1.57 +.02 Thriv MMk A 1.40 1.37 1.40 +.03 TreasObTR 1.33 1.27 1.33 +.07 Treasury Obligations 1.84 1.81 1.84 +.06 Treasury Portfolio P 1.75 1.73 1.75 +.07 U.S. Government Mone .75 .72 .75 +.03 U.S. Government Mone 1.24 1.20 1.24 +.04 U.S. Government Mone 1.94 1.90 1.94 +.04 U.S. Treasury Money 1.67 1.55 1.66 +.03 UBS Prime Investor F 1.70 1.67 1.69 +.02 UBS Prime Preferred 2.00 1.98 1.99 +.01 UBS Prime Reserves F 1.96 1.94 1.95 +.01 UBS Select Governmen 1.51 1.48 1.50 +.04 UBS Select Governmen 1.78 1.75 1.77 +.04 UBS Select Governmen 1.76 1.73 1.75 +.04 UBS Select Prime Inv 1.73 1.72 1.73 UBS Select Prime Pre 2.07 2.06 2.07 UBS Select Treasury 1.74 1.70 1.74 +.05 UBS Select Treasury 1.76 1.72 1.76 +.05 UBS Select Treasury 1.49 1.45 1.49 +.05 UBS Select Treasury 1.80 1.76 1.80 +.05 UBS Tax-Free Institu 1.33 .93 .93 -.39 UBS Tax-Free Investo 1.06 .66 .66 -.39 UBS Tax-Free Preferr 1.37 .97 .97 -.39 US Government Money .98 .87 .98 +.10 US Treas Tr ... USAA Mutl 1.68 1.66 1.68 +.03 USAA Treas 1.56 1.55 1.56 +.03 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.83 1.82 1.83 +.01 VangFdl 1.84 1.83 1.84 +.02 VangPr 2.04 2.04 2.04 +.01 VangPrInst 2.10 2.10 2.10 +.01 Voya Government Mone 1.60 1.51 1.60 +.07 Voya Government Mone 1.60 1.51 1.60 +.07 Voya Government Mone .60 .51 .60 +.07 Voya Government Mone 1.60 1.51 1.60 +.07 Voya Liquid Assets P 1.47 1.38 1.47 +.07 Voya Liquid Assets P 1.72 1.63 1.72 +.07 Voya Liquid Assets P 1.32 1.23 1.32 +.07 Voya Money Market Po 1.63 1.57 1.63 +.04 Voya Money Market Po 1.48 1.41 1.48 +.05 WA Select Tax Free R 1.29 1.25 1.25 -.04 WF 100% Treasury Mon 1.70 1.69 1.70 +.01 WF Government Money 1.86 1.84 1.86 +.02 Wells Fargo 100% Tre 1.60 1.59 1.60 +.01 WellsFargo A 1.62 1.61 1.62 +.01 WFCashInvAd 1.91 1.91 1.91 WFCashInst 2.04 2.04 2.04 Wells Fargo Cash Inv 2.11 2.11 2.11 Wells Fargo Fd, Trea 1.65 1.62 1.65 +.03 WFGovAdm 1.67 1.64 1.67 +.03 WFGvtMMA 1.40 1.38 1.40 +.02 Wells Fargo Heritage 2.11 2.10 2.11 +.01 Wells Fargo Heritage 1.81 1.80 1.81 +.01 WellsFargoI 100 1.40 1.39 1.40 +.01 WellsFargoInsCsh 1.74 1.74 1.74 WellsFargoInsGv 1.50 1.48 1.50 +.02 Wells Fargo Money Ma 2.01 2.00 2.01 +.01 Wells Fargo Money Ma 1.71 1.70 1.71 +.01 Wells Fargo Municipa 1.33 1.27 1.27 -.06 WellsF100TrA 1.30 1.29 1.30 +.01 WellsFargo TrsyS 1.54 1.51 1.54 +.03 WellsFargoTrsyA 1.39 1.36 1.39 +.03 WellsFargo TrsyI 1.79 1.76 1.79 +.03 WFGvMMInst 1.80 1.78 1.80 +.02 Western Asset Govern 1.49 1.46 1.49 +.05 Western Asset Govern .98 .95 .98 +.05 WA GvtRsvA 1.38 1.35 1.38 +.05 WAInstGvInst 1.83 1.80 1.83 +.05 Western Asset Insti 1.96 1.94 1.96 +.03 Western Asset Instit 1.78 1.75 1.78 +.05 Western Asset Instit 1.78 1.75 1.78 +.05 Western Asset NY Tax .91 .86 .86 -.05 Western Asset Prime 1.66 1.65 1.66 +.02 Western Asset Tax Fr .43 .39 .39 -.03 Western Asset Tax Fr .90 .86 .86 -.04 Western Asset US Tre .91 .90 .91 +.02 WstnUSTrN 1.31 1.30 1.31 +.02 WstnInstLqRsI 2.01 1.99 2.01 +.03 WstnPrmLiq 1.72 1.70 1.72 +.04 WstnInstUSTR 1.72 1.71 1.72 +.02 WstnPrmUSTR 1.46 1.45 1.46 +.02 Wilm GovSel 1.62 1.53 1.62 +.12 Wilm TrAdm 1.34 1.32 1.32 +.01 Wilm TrSvc 1.19 1.18 1.18 -.01 Wilm GovAdm 1.38 1.28 1.38 +.12 Wilmington U.S. Gove 1.22 1.13 1.22 +.12 WilmUSGov 1.73 1.63 1.73 +.12Tax ExemptAIMTx .47 .41 .41 -.07 AmC CATF .99 .84 .84 -.14 AmC TF 1.09 .92 .92 -.17 BMO TaxF I p 1.36 1.14 1.14 -.21 BMO TaxF Y 1.10 .90 .90 -.21 BNYMelNMuM 1.24 1.05 1.05 -.19 BLMunFdPCS p .86 .79 .79 -.06 BRLM Muni 1.34 1.27 1.27 -.06 BRF NYMuni 1.32 1.25 1.25 -.06 BRFCAMuni 1.19 1.12 1.12 -.07 CashActTxEMgd 1.07 1.04 1.04 -.01 FIMMTxExII 1.21 1.13 1.13 -.08 FIMMTxEx3 1.11 1.03 1.03 -.08 FIMMTxExI 1.36 1.28 1.28 -.08 FedCAMuniSv .97 .95 .95 -.01 FedCAMu WS 1.22 1.20 1.20 -.01 FedGAMuCsh 1.08 1.02 1.02 -.05 FedMAMuCS p .53 .52 .52 FedMAMuniSv .94 .93 .93 FedMuObl A 1.41 1.36 1.36 -.04 FedMuOblCap 1.31 1.26 1.26 -.04 FedMunOblSv 1.16 1.11 1.11 -.04 FedNYMuCSv 1.02 1.00 1.00 +.01 FedNYMuCS p .54 .52 .52 +.01 FedNYMuCsII .79 .77 .77 +.01 FedPAMuniCS .51 .49 .49 -.01 FedPAMuCsSv .90 .87 .87 -.02 FedTaxFObWS 1.37 1.32 1.32 -.04 FedTxFrObSv 1.12 1.07 1.07 -.04 FedMuniSvc .92 .87 .87 -.04 FedTxF c 1.40 1.33 1.33 -.07 FidCA .98 .93 .93 -.05 FidCT 1.07 .99 .99 -.08 FidMA 1.01 .96 .96 -.04 FidMI 1.01 .92 .92 -.08 FidMuMM 1.15 1.10 1.10 -.05 FidNJ 1.00 .96 .96 -.04 FidNY 1.04 .95 .95 -.08 FidOH 1.04 .98 .98 -.05 FidPA 1.02 .95 .95 -.08 FidSpCA 1.16 1.10 1.10 -.06 FidSpMA 1.19 1.11 1.11 -.08 FidSpNJ 1.19 1.13 1.13 -.07 FidSpNY 1.20 1.12 1.12 -.08 FidTEDly M .85 .78 .78 -.06 FidAZ 1.06 .97 .97 -.09 Fid TECR .60 .53 .53 -.06 FidTxEx MM 1.10 1.03 1.03 -.06 FidTaxExPortS 1.31 1.23 1.23 -.08 FinSq TEF 1.32 1.19 1.19 -.12 FstAmTFA .76 .68 .68 -.08 FstAmTxFY 1.06 .98 .98 -.08 FsAmTxFObII 1.21 1.13 1.13 -.08 FstAmTFObZ 1.31 1.23 1.23 -.08 GenNJMun .77 .68 .68 -.08 GenNYMuB .79 .67 .67 -.12 GnMuB p .50 .41 .41 -.08 GnNYMuB p .40 .29 .29 -.11 GnCalMu .76 .67 .67 -.07 JPMMuMMP 1.11 1.03 1.03 -.08 JPMorganCA .85 .80 .80 -.04 JPMorganNY .94 .69 .69 -.24 JPMorganTF .94 .72 .72 -.22 JPMorg TFPr 1.08 .86 .86 -.22 JPMTxFrR p .83 .61 .61 -.22 JPMorgTFAgcy 1.27 1.05 1.05 -.22 JPMTxFrInst 1.32 1.10 1.10 -.22 NYTxFrMMI 2.06 2.04 2.06 +.02 NortnInstMuni 1.33 1.16 1.16 -.17 NorthernMun 1.15 1.01 1.01 -.15 PremierTxEx 1.36 1.35 1.35 SchwAMTTxF .99 .95 .95 -.03 SchwNYMuVA 1.21 1.16 1.16 -.04 SchwNYMuSw .96 .91 .91 -.04 SchwTxFValAd 1.21 1.17 1.17 -.03 ShwbTE 1.11 1.07 1.07 -.04 SchwabTxEx 1.21 1.17 1.17 -.04 Schwb CA .92 .89 .89 -.02 ScudTECshInst 1.26 1.24 1.24 -.01 TDAMCAMu .63 .53 .53 -.10 TDAMMuni .75 .67 .67 -.08 TDAMNYMu .78 .72 .72 -.05 TRowSumMu 1.06 .94 .94 -.11 TRowCA c .73 .58 .67 -.06 TRowNY c .94 .76 .76 -.18 TRowTE c 1.11 .94 .94 -.13 USAATxEx 1.01 .93 .93 -.06 VangNJ 1.33 1.25 1.25 -.09 VangCA 1.25 1.17 1.17 -.08 VangPA 1.34 1.25 1.25 -.10 VangNY 1.37 1.28 1.28 -.09 VangTxEx 1.38 1.31 1.31 -.06 WFAMuCshM 1.43 1.37 1.37 -.06 WFA MuCsMSv 1.18 1.12 1.12 -.06 WFNatInstMM 1.39 1.35 1.35 -.04 WFNtTFMMSv 1.14 1.10 1.10 -.04 WellsFargoNat 1.29 1.25 1.25 -.04 WellsF NTFA .99 .95 .95 -.04 WstnFTxR N .75 .71 .71 -.04 WstnInstTxFR 1.34 1.30 1.30 -.04 WstnNYTxR N .76 .71 .71 -.05 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Nasdaq small cap Continued from previous page Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld YldMONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Saturday, July 7, 2018

PAGE 77

U.S. Treasury Bonds and Notes 1.38 Jul 18 p 99.31 100.00 +0.01 1.79 2.25 Jul 18 p 100.00 100.01 1.89 1.00 Aug 18 p 99.29 99.30 +0.01 1.86 4.00 Aug 18 p 100.06 100.07 -0.01 1.88 .75 Aug 18 p 99.26 99.27 1.95 1.50 Aug 18 p 99.29 99.30 1.95 1.00 Sep 18 p 99.26 99.27 1.96 .75 Sep 18 p 99.23 99.24 +0.01 1.98 1.38 Sep 18 p 99.27 99.28 1.97 .88 Oct 18 p 99.22 99.23 1.99 .75 Oct 18 p 99.19 99.20 2.00 1.25 Oct 18 p 99.24 99.25 2.03 1.75 Oct 18 p 99.29 99.30 2.01 1.25 Nov 18 p 99.23 99.24 2.04 3.75 Nov 18 p 100.18 100.19 -0.01 2.06 1.00 Nov 18 p 99.18 99.19 2.06 1.25 Nov 18 p 99.21 99.22 2.05 1.38 Nov 18 p 99.23 99.24 2.07 1.25 Dec 18 p 99.20 99.21 2.07 1.00 Dec 18 p 99.18 99.19 2.14 1.38 Dec 18 p 99.20 99.21 2.13 1.50 Dec 18 p 99.22 99.23 2.13 1.13 Jan 19 p 99.14 99.15 2.17 2.13 Jan 19 f 100.24 100.25 .67 1.13 Jan 19 p 99.12 99.13 2.20 1.25 Jan 19 p 99.14 99.15 2.21 1.50 Jan 19 p 99.19 99.20 2.19 .75 Feb 19 p 99.04 99.05 +0.01 2.22 2.75 Feb 19 p 100.09 100.10 2.23 8.88 Feb 19 k 104.00 104.01 -0.01 2.15 1.13 Feb 19 p 99.09 99.10 2.24 1.38 Feb 19 p 99.14 99.15 2.23 1.50 Feb 19 p 99.17 99.18 2.22 1.00 Mar 19 p 99.04 99.05 2.25 1.25 Mar 19 p 99.08 99.09 +0.01 2.27 1.50 Mar 19 p 99.13 99.14 2.29 1.63 Mar 19 p 99.16 99.17 2.28 .13 Apr 19 f 99.13 99.14 -0.01 .87 .88 Apr 19 p 98.29 98.30 2.29 1.25 Apr 19 p 99.04 99.05 2.31 1.63 Apr 19 p 99.14 99.15 2.31 .88 May 19 p 98.25 98.26 +0.01 2.32 3.13 May 19 p 100.21 100.22 2.33 1.13 May 19 p 98.29 98.30 2.34 1.25 May 19 p 99.01 99.02 2.33 1.50 May 19 p 99.08 99.09 2.34 1.00 Jun 19 p 98.22 98.23 2.36 1.25 Jun 19 p 98.30 98.31 +0.01 2.36 1.63 Jun 19 p 99.09 99.10 2.36 .75 Jul 19 p 98.12 98.13 +0.01 2.37 1.88 Jul 19 f 101.20 101.21 .27 .88 Jul 19 p 98.13 98.14 2.39 1.63 Jul 19 p 99.06 99.07 2.39 .75 Aug 19 p 98.07 98.08 +0.01 2.40 3.63 Aug 19 p 101.10 101.11 2.40 8.13 Aug 19 k 106.06 106.07 -0.02 2.38 1.00 Aug 19 p 98.13 98.14 +0.01 2.42 1.25 Aug 19 p 98.22 98.23 +0.01 2.42 1.63 Aug 19 p 99.03 99.04 2.42 .88 Sep 19 p 98.06 98.07 +0.01 2.43 1.00 Sep 19 p 98.09 98.10 +0.01 2.43 1.38 Sep 19 p 98.22 98.23 2.44 1.75 Sep 19 p 99.05 99.06 +0.01 2.44 1.00 Oct 19 p 98.06 98.07 +0.01 2.44 1.25 Oct 19 p 98.14 98.15 +0.01 2.46 1.50 Oct 19 p 98.24 98.25 +0.01 2.46 1.00 Nov 19 p 98.01 98.02 +0.01 2.47 3.38 Nov 19 p 101.05 101.06 2.48 1.00 Nov 19 p 97.31 98.00 +0.01 2.48 1.50 Nov 19 p 99.00 99.01 +0.01 2.48 1.50 Nov 19 p 98.21 98.22 +0.01 2.48 1.38 Dec 19 p 98.14 98.15 +0.01 2.48 1.13 Dec 19 p 98.00 98.01 +0.01 2.49 1.63 Dec 19 p 98.24 98.25 +0.01 2.49 1.88 Dec 19 p 99.03 99.04 +0.01 2.49 1.38 Jan 20 f 101.04 101.05 .61 1.38 Jan 20 f 98.10 98.11 +0.01 2.51 1.25 Jan 20 p 98.03 98.04 +0.01 2.50 1.38 Jan 20 p 98.09 98.10 +0.01 2.49 2.00 Jan 20 p 99.07 99.08 +0.01 2.51 3.63 Feb 20 p 101.23 101.24 2.51 8.50 Feb 20 k 109.13 109.14 -0.01 2.46 1.38 Feb 20 p 98.05 98.06 +0.01 2.52 1.25 Feb 20 p 97.31 98.00 +0.02 2.52 2.25 Feb 20 p 99.18 99.19 +0.01 2.51 1.13 Mar 20 p 97.20 97.21 +0.01 2.53 1.38 Mar 20 p 98.02 98.03 +0.01 2.53 2.25 Mar 20 p 99.17 99.18 +0.01 2.52 1.50 Apr 20 p 98.07 98.08 +0.01 2.53 .13 Apr 20 f 98.31 99.00 .70 1.13 Apr 20 p 97.17 97.18 +0.02 2.53 1.38 Apr 20 p 97.30 97.31 +0.01 2.54 2.38 Apr 20 p 99.22 99.23 2.54 1.50 May 20 p 98.04 98.05 +0.01 2.54 3.50 May 20 p 101.23 101.24 +0.01 2.54 8.75 May 20 k 111.10 111.11 -0.01 2.44 1.38 May 20 p 97.26 97.27 +0.01 2.55 1.50 May 20 p 98.02 98.03 +0.01 2.55 2.50 May 20 p 99.29 99.30 +0.01 2.54 1.50 Jun 20 p 98.01 98.02 +0.01 2.55 1.63 Jun 20 p 98.07 98.08 +0.01 2.55 1.88 Jun 20 p 98.22 98.23 +0.01 2.55 2.50 Jun 20 p 99.29 99.30 +0.01 2.54 1.25 Jul 20 f 101.21 101.22 .42 1.50 Jul 20 p 97.30 97.31 +0.02 2.55 1.63 Jul 20 p 98.04 98.05 +0.02 2.56 2.00 Jul 20 p 98.27 98.28 +0.01 2.57 1.50 Aug 20 p 97.26 97.27 +0.01 2.57 2.63 Aug 20 p 100.03 100.04 +0.01 2.57 8.75 Aug 20 k 112.18 112.19 -0.01 2.57 1.38 Aug 20 p 97.16 97.17 +0.01 2.57 2.13 Aug 20 p 99.02 99.03 +0.01 2.57 1.38 Sep 20 p 97.15 97.16 +0.02 2.58 1.38 Sep 20 p 97.13 97.14 +0.02 2.58 2.00 Sep 20 p 98.24 98.25 +0.02 2.58 1.63 Oct 20 p 97.28 97.29 +0.01 2.59 1.38 Oct 20 p 97.09 97.10 +0.01 2.59 1.75 Oct 20 p 98.03 98.04 +0.01 2.60 1.75 Nov 20 p 98.02 98.03 +0.01 2.60 2.63 Nov 20 p 100.02 100.03 +0.01 2.59 1.63 Nov 20 p 97.24 97.25 +0.01 2.60 2.00 Nov 20 p 98.19 98.20 +0.01 2.60 1.88 Dec 20 p 98.10 98.11 +0.01 2.59 1.75 Dec 20 p 97.30 97.31 +0.01 2.61 2.38 Dec 20 p 99.14 99.15 +0.01 2.60 2.00 Jan 21 p 98.16 98.17 +0.01 2.61 1.13 Jan 21 f 101.11 101.12 .57 1.38 Jan 21 p 96.30 96.31 +0.01 2.61 2.13 Jan 21 p 98.25 98.26 +0.01 2.61 2.25 Feb 21 p 99.02 99.03 +0.01 2.62 3.63 Feb 21 p 102.16 102.17 +0.01 2.62 7.88 Feb 21 k 113.06 113.07 2.59 1.38 Feb 21 p 96.06 96.07 +0.01 2.62 2.00 Feb 21 p 98.13 98.14 +0.01 2.62 2.38 Mar 21 p 99.11 99.12 +0.01 2.62 1.25 Mar 21 p 96.13 96.14 +0.02 2.62 2.25 Mar 21 p 99.00 99.01 +0.01 2.62 .13 Apr 21 f 98.17 98.18 .65 2.38 Apr 21 p 99.10 99.11 +0.01 2.63 1.38 Apr 21 p 96.20 96.21 +0.01 2.63 2.25 Apr 21 p 98.31 99.00 +0.01 2.63 2.63 May 21 p 99.31 100.00 +0.01 2.63 3.13 May 21 p 101.11 101.12 +0.01 2.63 8.13 May 21 k 115.00 115.01 -0.01 2.62 2.00 May 21 p 98.08 98.09 +0.01 2.63 2.63 Jun 21 p 99.31 100.00 +0.01 2.63 1.13 Jun 21 p 95.22 95.23 +0.02 2.642.13 Jun 21 p 98.17 98.18 +0.01 2.64 .63 Jul 21 f 100.15 100.16 +0.01 .47 1.13 Jul 21 p 95.18 95.19 +0.02 2.64 2.25 Jul 21 p 98.27 98.28 +0.01 2.64 2.13 Aug 21 p 98.14 98.15 +0.02 2.65 8.13 Aug 21 k 116.09 116.10 2.62 1.13 Aug 21 p 95.13 95.14 +0.01 2.65 2.00 Aug 21 p 98.01 98.02 +0.02 2.65 1.13 Sep 21 p 95.09 95.10 +0.02 2.66 2.13 Sep 21 p 98.11 98.12 +0.01 2.66 1.25 Oct 21 p 95.17 95.18 +0.01 2.66 2.00 Oct 21 p 97.29 97.30 +0.02 2.66 2.00 Nov 21 p 97.29 97.30 +0.01 2.66 8.00 Nov 21 k 117.02 117.03 +0.01 2.63 1.75 Nov 21 p 97.02 97.03 +0.01 2.66 1.88 Nov 21 p 97.15 97.16 +0.02 2.66 2.00 Dec 21 p 97.25 97.26 +0.01 2.67 2.13 Dec 21 p 98.06 98.07 +0.01 2.67 .13 Jan 22 f 98.14 98.15 +0.01 .57 ARCResources 65110 14.00 13.66 13.99 +.25 AZMiningInc 114368 6.17 6.15 6.17 ... AgnicoEagle 49612 62.63 61.36 61.44 -1.25 AirCdaV VV 63403 20.96 20.70 20.92 -.08 AlacerGoldJ 63287 2.52 2.45 2.51 +.04 AlamosGoldA 39865 7.74 7.63 7.64 -.06 AlgonquinPwr 53045 12.75 12.61 12.63 -.01 AlimntatnBSV 64544 56.19 55.27 56.02 +.66 AltaGasLtd 88690 27.65 27.40 27.49 -.02 AphriaInc J 215579 11.82 11.55 11.65 -.10 AthabascaOil 143272 1.87 1.80 1.87 +.03 AuroraCannabi 567844 9.39 9.11 9.25 -.11 AvalonAdvMat 112595 .10 .09 .09 -.01 B2GoldCorpo 93386 3.37 3.30 3.32 -.05 BCE Inc 130500 54.65 53.56 54.57 +.92 BarrickGold 137621 17.78 17.48 17.50 -.19 BaytexEnergy 250272 4.48 4.31 4.45 +.08 BirchcliffEng 104920 4.73 4.61 4.70 ... Bk NS 128455 75.14 74.66 75.10 +.20 BkMontreal 72208 102.25 101.56 102.18 +.49 BlackPearlo 51030 1.46 1.43 1.46 +.03 BlackberryLtd 143345 13.03 12.86 13.00 +.11 BombardirBSV 796129 5.21 5.07 5.12 -.06 BonavistaEgy 41678 1.49 1.45 1.48 ... BrookfldALV 47027 54.21 53.36 54.15 +.68 CAE Inc 67439 27.71 27.38 27.61 +.10 CGIGrpASV 40400 84.15 83.32 84.15 +.66 CIBC 60031 115.49 114.50 115.26 +.27 CIFinancial 63978 23.36 22.95 23.34 +.29 CamecoCorp 109096 14.40 14.10 14.39 +.18 CanopyGrowth 220040 39.75 38.94 39.37 -.33 CdnEgySrvTc 66386 4.49 4.39 4.44 -.06 CdnNatRail 64518 107.67 105.76 107.49 +1.49 CdnNatRes 198950 47.87 46.17 47.79 +1.22 CenovusEngy 411736 14.24 13.48 14.17 +.56 CenterraGld 92512 6.69 6.42 6.43 -.41 ChorusAvaitio 44075 7.24 7.10 7.12 -.12 CorusEntBo 45632 4.84 4.71 4.79 -.02 CrescentPnt 173548 9.79 9.42 9.75 +.21 DalradianJ 48604 1.46 1.44 1.44 ... DetourGoldo 56071 12.69 12.33 12.43 -.16 DollaramaInc 87050 49.52 48.78 49.20 -.20 DreamGloblUn 107884 14.64 14.45 14.45 -.07 ECNCapitalCo 61047 3.49 3.44 3.46 +.01 EldoradoGld 127604 1.39 1.34 1.36 -.01 ElementFin 99806 6.42 6.09 6.20 +.04 EmpireANV 71101 26.31 25.32 26.29 +.81 EnCanaCorp 290436 16.84 16.48 16.79 +.09 EnbridgeInc 273880 46.78 45.55 46.69 +.59 EnbridgeIncme 47863 32.48 31.54 32.33 +.38 EnerplusCorp 64190 16.75 16.30 16.74 +.28 FirstMiningF 67975 .44 .42 .44 +.01 FirstQntumo 168842 19.05 18.26 18.86 +.28 Fortis Inc 50041 42.84 42.41 42.59 +.20 Franco Nevada 41444 99.00 97.71 98.28 +.18 FrstMajSvro 44794 10.89 10.58 10.83 +.28 GildanActive 42586 36.42 36.10 36.16 -.03 GoldcorpInc 122258 18.59 18.25 18.29 -.21 Horzn500Bear 40925 4.15 4.06 4.07 -.07 HrznCrdOilBl 117843 12.19 11.68 12.15 +.26 HrznCrdOilBr 167751 4.48 4.29 4.31 -.09 HrznNtGsBul 90098 3.79 3.71 3.78 +.06 HudBayMnrls 118658 7.09 6.96 7.01 -.08 HuskyEngy 96251 20.49 20.07 20.32 +.30 HydroOneLimi 41138 20.35 20.12 20.17 -.04 ISharesS P60 238043 24.40 24.15 24.39 +.19 IShrsCapEngy 76109 13.19 12.89 13.18 +.19 IamgoldCorp 59815 7.97 7.83 7.94 +.01 ImperialOil 62042 43.95 42.66 43.88 +.48 InMedPharmace 44277 .88 .83 .83 -.05 InterPipeline 93501 25.33 24.88 25.29 +.26 IvanhoeAo 60722 2.77 2.65 2.67 -.04 KeltExplo 81402 9.11 8.92 9.00 -.02 KinderMorgan 43122 15.91 15.70 15.89 +.11 KinrossGold 198373 5.15 5.03 5.14 +.05 Kirklandlake 50735 29.74 28.89 29.33 +.44 LaramideReso 119982 .27 .24 .24 -.01 LinamarCorp 48885 55.25 54.19 54.97 +.18 Loblaw Co 40026 67.06 66.30 66.95 +.60 LundinMng 98937 7.47 7.34 7.47 +.01 MEGEnergy 246838 11.22 10.36 11.18 +.32 MagnaInt l 74899 77.34 76.35 77.18 +.59 ManulifeFin 162124 23.55 23.35 23.47 -.04 MedReleafCorp 138554 30.84 29.45 30.38 +1.67 NatBkCan 48141 63.68 62.82 63.38 +.38 NemaskaLithiu 164124 .86 .83 .85 -.01 NeovascInc 60569 .06 .05 .06 ... New Gold 59162 2.85 2.73 2.73 -.10 NikoResources 143667 .11 .07 .10 +.01 NutrienLtd 74540 70.87 69.67 70.78 +.48 OceanaGoldCrp 65482 3.75 3.66 3.75 +.07 OpenTextCorp 48145 47.81 47.31 47.77 +.42 ParamountA 116044 14.67 14.27 14.37 -.12 PembinaPipe 103390 46.45 45.28 46.41 +1.01 PeytoExpl 94150 10.39 10.15 10.29 +.01 PotashRidgeJ 42665 .06 .06 .06 -.01 PowerCorpSV 43338 29.47 29.20 29.22 -.13 PrecisionDrl 109327 4.47 4.26 4.44 +.13 PretiumReso 50806 10.68 10.24 10.62 +.31 ProMISNeurosc 80310 .41 .38 .41 +.03 Prometico 82211 .55 .51 .55 +.04 QuaterhillInc 48582 1.44 1.39 1.44 ... RagingRiver 207490 5.90 5.64 5.87 +.14 RioCanRlUn 46730 24.78 24.53 24.64 +.03 RogersCommB 71127 64.32 62.80 64.08 +1.16 RoyalBank 95162 100.25 99.37 100.20 +.61 SandstormGold 48650 6.12 5.99 6.08 +.09 SaputoInc 40409 44.68 43.79 44.45 +.55 SemafoInc o 46593 3.90 3.82 3.85 -.05 SevenGenClA 288101 14.26 13.65 14.02 +.25 ShawCommBNV 55682 27.20 26.67 27.15 +.44 Stornowayo 48695 .50 .44 .50 +.06 SunLifeFin 55557 52.83 52.31 52.81 +.29 SuncorEngy 212471 54.01 53.30 53.94 +.14 T D Bank 310631 76.00 75.45 75.98 +.31 TORCOil Gas 53354 7.90 7.66 7.83 +.07 TahoeReso 87785 6.51 6.35 6.49 +.10 TamarackVall 39977 4.61 4.55 4.58 +.01 TeckResLimit 82862 32.86 32.16 32.81 +.28 Telus Corp 80837 47.28 46.39 47.17 +.66 TheHydropothe 51935 5.08 5.00 5.02 -.04 TheStarsGrou 102716 48.28 46.99 46.99 -.39 ThomsonReuter 57228 54.05 53.30 53.87 +.36 TourmalineOil 73640 23.76 23.25 23.67 +.22 TransCdaCorp 116368 57.18 56.09 57.08 +.82 TranscntlASV 59676 31.94 30.18 31.80 +1.67 TrevaliMngo 356059 .86 .82 .84 +.03 TricanWell 57928 3.00 2.90 2.98 +.04 TrinidadDrill 122348 1.83 1.80 1.83 +.01 ValeantPharma 56801 30.19 29.80 30.06 -.05 WesdomeGold 47892 3.47 3.29 3.34 -.11 WesternForst 77557 2.74 2.68 2.71 ... WheatonPrecio 70992 29.93 29.56 29.74 +.09 WhitecapReso 95265 9.23 8.91 9.19 +.16 YamanaGld 205142 4.12 4.03 4.05 -.08 Toronto stocks Name Vol High Low Last Chg FOOTNOTE: RateThe annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days final bid price and the final bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Treasury bonds Rate Date Bid Ask Chg Yld 1.50 Jan 22 p 96.00 96.01 +0.01 2.68 1.88 Jan 22 p 97.09 97.10 +0.01 2.68 2.00 Feb 22 p 97.22 97.23 +0.01 2.67 1.75 Feb 22 p 96.25 96.26 +0.01 2.68 1.88 Feb 22 p 97.07 97.08 +0.01 2.68 1.75 Mar 22 p 96.22 96.23 +0.01 2.68 1.88 Mar 22 p 97.04 97.05 +0.01 2.68 .13 Apr 22 f 98.03 98.04 +0.01 .63 1.75 Apr 22 3p 96.19 96.20 +0.01 2.69 1.88 Apr 22 p 97.02 97.03 +0.02 2.69 1.75 May 22 p 96.18 96.19 +0.01 2.69 1.88 May 22 p 97.00 97.01 +0.02 2.69 1.88 May 22 p 96.17 96.18 +0.02 2.69 1.75 Jun 22 p 96.14 96.15 +0.02 2.70 2.13 Jun 22 p 97.28 97.29 +0.02 2.69 .13 Jul 22 f 98.16 98.17 +0.01 .50 1.88 Jul 22 p 96.26 96.27 +0.02 2.71 2.00 Jul 22 p 97.09 97.10 +0.02 2.70 1.63 Aug 22 p 95.26 95.27 +0.02 2.71 7.25 Aug 22 k 117.22 117.23 2.66 1.63 Aug 22 p 95.25 95.26 +0.02 2.70 1.88 Aug 22 p 96.24 96.25 +0.02 2.71 1.75 Sep 22 p 96.06 96.07 +0.02 2.71 1.88 Sep 22 p 96.22 96.23 +0.02 2.71 1.75 Oct 22 p 96.20 96.21 +0.02 2.71 2.00 Oct 22 p 97.03 97.04 +0.02 2.71 1.63 Nov 22 p 95.18 95.19 +0.02 2.71 7.63 Nov 22 k 120.05 120.06 2.68 2.00 Nov 22 p 97.02 97.03 +0.02 2.71 2.13 Dec 22 p 97.16 97.17 +0.02 2.72 .13 Jan 23 f 97.30 97.31 +0.01 .58 1.75 Jan 23 p 95.27 95.28 +0.02 2.72 2.38 Jan 23 p 98.17 98.18 +0.02 2.72 2.00 Feb 23 p 96.29 96.30 +0.02 2.71 7.13 Feb 23 k 119.01 119.02 +0.01 2.70 1.50 Feb 23 p 94.22 94.23 +0.02 2.72 2.63 Feb 23 p 99.20 99.21 +0.03 2.71 1.50 Mar 23 p 94.19 94.20 +0.02 2.72 2.50 Mar 23 p 99.01 99.02 +0.03 2.72 .63 Apr 23 f 100.01 100.02 +0.02 .61 1.63 Apr 23 p 95.02 95.03 +0.03 2.73 IntlGrA m FG 13.56 +.02 -3.6 +1.7 +6.2/C IntlGrI FG 13.37 +.02 -3.5 +2.0 +6.7/C IntlGrInv FG 13.45 +.02 -3.6 +1.9 +6.5/C IntlOppsInv FR 11.24 -.11 -4.4 +.8 +11.5/A InvGinnieMaeInv GI 10.20 +.01 +.6 -.9 +.6/C InvGinnieMaeR5 GI 10.20 +.01 +.6 -.8 +.8/B InvOC2020A m TE 12.63 +.09 -.4 +1.0 +4.9/D InvOC2020I TE 12.66 +.09 -.3 +1.2 +5.4/C InvOC2020Inv TE 12.66 +.10 -.2 +1.1 +5.2/C InvOC2020R b TE 12.62 +.09 -.3 +.8 +4.6/D InvOC2025A m TG 15.00 +.11 -.5 +.9 +5.3/D InvOC2025I TG 15.03 +.12 -.5 +1.2 +5.8/D InvOC2025Inv TG 15.02 +.12 -.5 +1.1 +5.6/D InvOC2025R b TG 14.98 +.12 -.5 +.9 +5.0/E InvOC2030A m TH 13.12 +.11 -.7 +1.2 +5.7/E InvOC2030I TH 13.16 +.11 -.6 +1.4 +6.2/D InvOC2030Inv TH 13.15 +.11 -.7 +1.2 +6.0/E InvOC2030R b TH 13.11 +.11 -.7 +1.0 +5.5/E InvOC2035A m TI 16.45 +.15 -.8 +1.5 +6.2/E InvOC2035I TI 16.49 +.14 -.8 +1.7 +6.7/E InvOC2035Inv TI 16.47 +.15 -.8 +1.6 +6.4/E InvOC2035R b TI 16.43 +.14 -.9 +1.3 +5.9/E InvOC2040A m TJ 13.92 +.13 -1.0 +1.8 +6.7/E InvOC2040I TJ 13.95 +.14 -.9 +2.0 +7.2/D InvOC2040Inv TJ 13.94 +.13 -1.0 +1.9 +7.0/E InvOC2040R b TJ 13.90 +.13 -1.0 +1.6 +6.4/E InvOC2045A m TK 17.51 +.18 -1.1 +1.9 +7.2/E InvOC2045I TK 17.56 +.18 -1.1 +2.2 +7.7/D InvOC2045Inv TK 17.53 +.18 -1.2 +2.0 +7.5/E InvOC2045R b TK 17.50 +.18 -1.2 +1.8 +7.0/E InvOC2050A m TN 14.30 +.15 -1.3 +2.1 +7.6/D InvOC2050I TN 14.35 +.16 -1.2 +2.3 +8.1/C InvOC2050Inv TN 14.32 +.15 -1.3 +2.1 +7.9/D InvOC2050R b TN 14.29 +.15 -1.4 +1.9 +7.3/E InvOC2055A m TL 15.32 +.16 -1.4 +2.1 +7.8/D InvOC2055Inv TL 15.35 +.17 -1.4 +2.2 +8.0/D InvOC:AgrInv AL 17.25 +.16 -1.5 +2.0 +7.7/B InvOC:CnsrvInv CA 13.81 +.10 -.4 +.9 +5.2/B InvOCInRetA m RI 13.37 +.10 -.3 +.9 +4.7/A InvOCInRetI RI 13.37 +.10 -.2 +1.2 +5.2/A InvOCInRetInv RI 13.36 +.10 -.3 +1.1 +4.9/A InvOCInRetR b RI 13.35 +.09 -.3 +.8 +4.4/A InvOCModInv MA 15.96 +.14 -1.0 +1.4 +6.5/C InvOCVryAgrInv XM 18.82 +.22 -1.9 +2.9 +9.1/A InvOCVryCsrvInv XY 12.01 +.07 +.3 +.4 +3.8/B LgCoValInv LV 10.10 +.13 -.3 -.2 +6.9/E MidCpValA m MV 17.51 +.24 -.1 +.4 +10.2/A MidCpValC m MV 17.33 +.24 -.1 +.1 +9.4/B MidCpValI MV 17.56 +.25 +.7 +10.7/A MidCpValInv MV 17.54 +.24 -.1 +.5 +10.5/A MidCpValR b MV 17.46 +.24 -.1 +.3 +9.9/B MidCpValR6 MV 17.55 +.24 +.8 +10.9/A NTCoreEqPlusG LB 17.14 +.25 -2.3 +4.2 +9.8/D NTDiversBdG CI 10.41 +.02 +.7 -1.7 +1.7/C NTEmMktsG EM 12.3